Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 69.56 | 70.81 | 69.42 | 70.71 | 2,327,641 | +1.30(+1.87%) |
Mar 30, 2023 | 69.79 | 70.08 | 68.95 | 69.41 | 839,700 | +0.44(+0.63%) |
Mar 29, 2023 | 69.16 | 69.64 | 68.49 | 68.98 | 1,221,558 | +0.87(+1.28%) |
Mar 28, 2023 | 67.17 | 68.41 | 67.17 | 68.11 | 1,358,849 | +0.41(+0.60%) |
Mar 27, 2023 | 66.70 | 68.29 | 66.21 | 67.70 | 1,543,234 | +2.25(+3.44%) |
Mar 24, 2023 | 63.47 | 65.66 | 62.86 | 65.45 | 1,552,304 | +0.65(+1.00%) |
Mar 23, 2023 | 66.36 | 67.26 | 64.26 | 64.80 | 1,193,170 | -1.31(-1.98%) |
Mar 22, 2023 | 68.69 | 68.97 | 66.09 | 66.11 | 1,854,890 | -2.67(-3.88%) |
Mar 21, 2023 | 67.93 | 69.09 | 67.56 | 68.77 | 2,022,662 | +2.26(+3.40%) |
Mar 20, 2023 | 65.59 | 67.37 | 65.46 | 66.52 | 1,856,547 | +1.11(+1.70%) |
Mar 17, 2023 | 66.18 | 67.27 | 64.36 | 65.40 | 5,502,749 | -1.16(-1.75%) |
Mar 16, 2023 | 64.64 | 66.74 | 63.56 | 66.56 | 2,901,677 | +0.50(+0.76%) |
Mar 15, 2023 | 67.62 | 67.64 | 64.77 | 66.06 | 3,050,335 | -4.09(-5.83%) |
Mar 14, 2023 | 70.53 | 72.30 | 69.11 | 70.15 | 1,587,631 | +0.16(+0.22%) |
Mar 13, 2023 | 69.59 | 71.65 | 67.95 | 70.00 | 1,926,345 | -1.30(-1.82%) |
Mar 10, 2023 | 72.88 | 73.39 | 71.16 | 71.29 | 1,400,988 | -1.60(-2.19%) |
Mar 09, 2023 | 74.62 | 75.34 | 72.79 | 72.89 | 1,319,433 | -1.21(-1.64%) |
Mar 08, 2023 | 74.64 | 75.24 | 73.10 | 74.11 | 1,094,163 | -0.56(-0.75%) |
Mar 07, 2023 | 75.82 | 75.90 | 74.47 | 74.67 | 1,527,291 | -1.40(-1.84%) |
Mar 06, 2023 | 76.42 | 76.69 | 75.63 | 76.06 | 1,824,612 | -0.75(-0.97%) |
Mar 03, 2023 | 74.54 | 77.26 | 74.28 | 76.81 | 2,039,354 | +1.93(+2.58%) |
Mar 02, 2023 | 73.66 | 75.05 | 73.17 | 74.88 | 1,819,362 | +0.93(+1.26%) |
Mar 01, 2023 | 72.35 | 74.13 | 71.77 | 73.95 | 1,927,952 | +2.12(+2.96%) |
Feb 28, 2023 | 73.28 | 73.69 | 71.77 | 71.83 | 1,823,690 | -1.12(-1.54%) |
Feb 27, 2023 | 73.86 | 74.07 | 72.50 | 72.95 | 1,585,605 | -0.48(-0.66%) |
Feb 24, 2023 | 73.21 | 74.02 | 72.71 | 73.44 | 1,836,747 | -0.69(-0.93%) |
Feb 23, 2023 | 74.63 | 74.71 | 73.07 | 74.12 | 2,219,591 | +0.88(+1.20%) |
Feb 22, 2023 | 70.73 | 75.50 | 70.68 | 73.24 | 3,399,912 | +2.20(+3.10%) |
Feb 21, 2023 | 71.11 | 71.96 | 70.25 | 71.04 | 2,098,434 | -0.63(-0.88%) |
Feb 17, 2023 | 72.85 | 72.95 | 71.12 | 71.67 | 1,482,033 | -2.07(-2.81%) |
Feb 16, 2023 | 73.44 | 74.86 | 73.02 | 73.75 | 1,308,540 | -0.41(-0.55%) |
Feb 15, 2023 | 74.00 | 74.50 | 72.98 | 74.15 | 1,244,170 | -0.70(-0.93%) |
Feb 14, 2023 | 73.78 | 75.06 | 73.18 | 74.85 | 1,238,218 | +0.56(+0.76%) |
Feb 13, 2023 | 74.14 | 74.76 | 73.39 | 74.29 | 1,617,583 | -0.11(-0.14%) |
Feb 10, 2023 | 72.95 | 74.42 | 72.55 | 74.40 | 2,159,713 | +2.30(+3.19%) |
Feb 09, 2023 | 73.09 | 73.52 | 71.88 | 72.10 | 1,302,958 | -0.77(-1.05%) |
Feb 08, 2023 | 72.11 | 73.13 | 71.86 | 72.86 | 1,416,211 | +0.55(+0.76%) |
Feb 07, 2023 | 70.56 | 72.52 | 69.92 | 72.31 | 1,382,311 | +2.01(+2.85%) |
Feb 06, 2023 | 71.02 | 71.52 | 69.87 | 70.31 | 2,173,621 | -0.85(-1.20%) |
Feb 03, 2023 | 72.26 | 73.22 | 70.84 | 71.16 | 1,126,859 | -1.32(-1.82%) |
Feb 02, 2023 | 73.22 | 73.44 | 71.68 | 72.48 | 1,955,288 | +0.18(+0.25%) |
Feb 01, 2023 | 72.05 | 72.85 | 70.93 | 72.29 | 1,570,964 | -0.43(-0.59%) |
Jan 31, 2023 | 71.90 | 72.76 | 71.08 | 72.72 | 1,199,601 | +1.14(+1.60%) |
Jan 30, 2023 | 71.90 | 72.57 | 71.37 | 71.58 | 976,712 | -1.12(-1.55%) |
Jan 27, 2023 | 73.09 | 73.54 | 72.30 | 72.70 | 1,145,416 | -0.68(-0.92%) |
Jan 26, 2023 | 73.47 | 73.63 | 71.95 | 73.38 | 1,239,841 | +0.71(+0.98%) |
Jan 25, 2023 | 71.78 | 72.68 | 70.51 | 72.66 | 1,294,383 | +0.21(+0.29%) |
Jan 24, 2023 | 72.58 | 72.91 | 70.87 | 72.45 | 1,308,677 | -0.49(-0.67%) |
Jan 23, 2023 | 73.52 | 73.60 | 72.36 | 72.94 | 1,414,653 | -0.06(-0.08%) |
Jan 20, 2023 | 72.51 | 73.29 | 71.43 | 73.00 | 1,083,266 | +0.76(+1.06%) |
Jan 19, 2023 | 70.41 | 72.62 | 70.41 | 72.24 | 1,235,629 | +1.40(+1.97%) |
Jan 18, 2023 | 73.18 | 73.18 | 70.80 | 70.84 | 1,602,513 | -1.66(-2.29%) |
Jan 17, 2023 | 73.12 | 73.71 | 72.29 | 72.50 | 1,074,645 | -0.25(-0.34%) |
Jan 13, 2023 | 72.46 | 72.94 | 71.42 | 72.75 | 762,144 | -0.01(-0.01%) |
Jan 12, 2023 | 72.58 | 73.65 | 72.26 | 72.76 | 2,002,268 | +0.73(+1.02%) |
Jan 11, 2023 | 72.37 | 72.76 | 71.46 | 72.02 | 1,326,788 | +0.25(+0.35%) |
Jan 10, 2023 | 72.11 | 72.60 | 70.24 | 71.77 | 1,378,070 | -0.51(-0.71%) |
Jan 09, 2023 | 71.81 | 72.61 | 71.33 | 72.28 | 1,470,850 | +1.76(+2.49%) |
Jan 06, 2023 | 69.65 | 72.03 | 69.65 | 70.53 | 1,854,972 | +2.09(+3.06%) |
Jan 05, 2023 | 68.02 | 68.94 | 67.72 | 68.44 | 1,263,326 | -0.10(-0.14%) |
Jan 04, 2023 | 67.68 | 69.36 | 67.06 | 68.53 | 2,070,237 | +0.37(+0.54%) |