Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 72.61 | 72.83 | 72.10 | 72.61 | 2,628,745 | +0.33(+0.45%) |
Mar 30, 2023 | 72.98 | 73.16 | 71.85 | 72.28 | 1,253,532 | -0.04(-0.06%) |
Mar 29, 2023 | 71.66 | 72.34 | 71.56 | 72.32 | 1,193,310 | +1.17(+1.64%) |
Mar 28, 2023 | 71.09 | 71.66 | 70.78 | 71.16 | 1,501,960 | -0.32(-0.45%) |
Mar 27, 2023 | 71.69 | 72.35 | 71.29 | 71.48 | 1,736,997 | +0.04(+0.05%) |
Mar 24, 2023 | 69.35 | 71.49 | 69.17 | 71.44 | 806,497 | +1.90(+2.73%) |
Mar 23, 2023 | 69.91 | 71.09 | 69.26 | 69.55 | 760,783 | -0.18(-0.25%) |
Mar 22, 2023 | 71.68 | 71.68 | 69.66 | 69.72 | 829,952 | -2.19(-3.05%) |
Mar 21, 2023 | 73.41 | 73.50 | 71.25 | 71.92 | 1,045,301 | -1.04(-1.43%) |
Mar 20, 2023 | 72.08 | 73.17 | 71.94 | 72.96 | 878,269 | +1.16(+1.61%) |
Mar 17, 2023 | 72.44 | 72.44 | 71.32 | 71.81 | 1,853,377 | -0.88(-1.21%) |
Mar 16, 2023 | 72.64 | 73.10 | 71.90 | 72.68 | 798,160 | -0.48(-0.66%) |
Mar 15, 2023 | 72.92 | 73.57 | 71.87 | 73.16 | 894,967 | -0.26(-0.35%) |
Mar 14, 2023 | 74.14 | 74.70 | 72.70 | 73.42 | 1,240,818 | -0.06(-0.09%) |
Mar 13, 2023 | 71.94 | 74.44 | 71.71 | 73.49 | 1,554,884 | +1.07(+1.48%) |
Mar 10, 2023 | 73.68 | 74.05 | 72.18 | 72.42 | 1,385,631 | -1.05(-1.43%) |
Mar 09, 2023 | 74.10 | 74.57 | 73.17 | 73.47 | 594,648 | -0.84(-1.13%) |
Mar 08, 2023 | 74.27 | 74.27 | 73.89 | 74.31 | 738,406 | -0.03(-0.04%) |
Mar 07, 2023 | 75.31 | 75.65 | 73.83 | 74.34 | 549,591 | -1.20(-1.59%) |
Mar 06, 2023 | 76.23 | 76.46 | 75.19 | 75.54 | 689,669 | -0.64(-0.84%) |
Mar 03, 2023 | 75.74 | 76.36 | 75.48 | 76.18 | 681,954 | +0.80(+1.05%) |
Mar 02, 2023 | 74.39 | 75.58 | 73.94 | 75.38 | 664,085 | +1.16(+1.56%) |
Mar 01, 2023 | 74.82 | 75.13 | 73.47 | 74.23 | 944,534 | -0.82(-1.10%) |
Feb 28, 2023 | 75.61 | 76.05 | 75.01 | 75.05 | 2,709,758 | -0.51(-0.67%) |
Feb 27, 2023 | 76.25 | 76.96 | 75.37 | 75.56 | 633,295 | -0.31(-0.40%) |
Feb 24, 2023 | 76.64 | 76.64 | 75.55 | 75.86 | 608,725 | -1.03(-1.33%) |
Feb 23, 2023 | 75.79 | 76.98 | 75.79 | 76.89 | 764,608 | +0.95(+1.25%) |
Feb 22, 2023 | 76.60 | 77.04 | 75.56 | 75.94 | 887,845 | -0.43(-0.57%) |
Feb 21, 2023 | 76.76 | 77.45 | 76.21 | 76.37 | 647,327 | -1.24(-1.60%) |
Feb 17, 2023 | 77.99 | 78.30 | 77.35 | 77.61 | 1,475,886 | -0.17(-0.21%) |
Feb 16, 2023 | 76.75 | 78.35 | 76.37 | 77.78 | 1,002,905 | +0.44(+0.57%) |
Feb 15, 2023 | 77.05 | 77.55 | 76.78 | 77.34 | 717,000 | -0.15(-0.19%) |
Feb 14, 2023 | 78.71 | 78.71 | 77.29 | 77.48 | 664,888 | -1.13(-1.44%) |
Feb 13, 2023 | 78.60 | 78.94 | 77.95 | 78.61 | 984,339 | +0.24(+0.31%) |
Feb 10, 2023 | 75.05 | 78.50 | 74.87 | 78.37 | 1,492,347 | +3.47(+4.63%) |
Feb 09, 2023 | 76.23 | 76.47 | 74.82 | 74.90 | 946,518 | -1.09(-1.44%) |
Feb 08, 2023 | 76.01 | 76.94 | 75.80 | 75.99 | 657,866 | -0.18(-0.23%) |
Feb 07, 2023 | 76.97 | 77.07 | 75.71 | 76.17 | 1,156,950 | -1.28(-1.65%) |
Feb 06, 2023 | 76.75 | 77.53 | 76.23 | 77.45 | 666,233 | -0.03(-0.04%) |
Feb 03, 2023 | 77.66 | 77.66 | 76.48 | 77.47 | 818,745 | -0.43(-0.56%) |
Feb 02, 2023 | 77.77 | 79.19 | 77.63 | 77.91 | 1,176,119 | +0.14(+0.18%) |
Feb 01, 2023 | 78.60 | 79.14 | 76.84 | 77.77 | 1,045,086 | -1.32(-1.67%) |
Jan 31, 2023 | 78.09 | 79.21 | 77.68 | 79.09 | 999,341 | +0.71(+0.91%) |
Jan 30, 2023 | 78.69 | 79.47 | 78.37 | 78.38 | 580,134 | -0.73(-0.92%) |
Jan 27, 2023 | 78.80 | 79.30 | 78.56 | 79.11 | 433,563 | +0.39(+0.49%) |
Jan 26, 2023 | 78.52 | 78.72 | 78.08 | 78.72 | 488,403 | +0.45(+0.58%) |
Jan 25, 2023 | 78.27 | 78.47 | 77.56 | 78.27 | 629,735 | -0.11(-0.14%) |
Jan 24, 2023 | 76.89 | 78.73 | 76.75 | 78.38 | 549,392 | +0.58(+0.75%) |
Jan 23, 2023 | 77.68 | 78.40 | 77.26 | 77.80 | 599,470 | +0.15(+0.19%) |
Jan 20, 2023 | 76.64 | 77.73 | 75.71 | 77.65 | 672,023 | +1.36(+1.78%) |
Jan 19, 2023 | 75.91 | 76.71 | 75.75 | 76.29 | 752,258 | +0.16(+0.21%) |
Jan 18, 2023 | 77.58 | 77.87 | 76.03 | 76.13 | 639,242 | -1.51(-1.94%) |
Jan 17, 2023 | 76.75 | 78.19 | 76.75 | 77.64 | 883,968 | +0.76(+0.99%) |
Jan 13, 2023 | 76.62 | 77.31 | 76.37 | 76.88 | 811,845 | -0.39(-0.50%) |
Jan 12, 2023 | 76.77 | 77.43 | 76.15 | 77.27 | 577,477 | +0.74(+0.97%) |
Jan 11, 2023 | 74.68 | 76.72 | 74.68 | 76.53 | 916,829 | +2.22(+2.99%) |
Jan 10, 2023 | 74.87 | 75.06 | 74.02 | 74.31 | 1,130,920 | -0.65(-0.86%) |
Jan 09, 2023 | 74.43 | 75.37 | 73.90 | 74.96 | 926,898 | +0.42(+0.56%) |
Jan 06, 2023 | 72.53 | 74.63 | 72.53 | 74.54 | 1,036,170 | +2.32(+3.21%) |
Jan 05, 2023 | 72.62 | 72.79 | 71.88 | 72.22 | 770,973 | -0.95(-1.30%) |
Jan 04, 2023 | 72.61 | 74.11 | 72.41 | 73.17 | 891,099 | +0.80(+1.10%) |