Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 73.66 | 74.36 | 73.65 | 74.36 | 1,435,806 | +1.32(+1.81%) |
Mar 30, 2023 | 73.28 | 73.38 | 73.04 | 73.04 | 2,523 | +0.21(+0.29%) |
Mar 29, 2023 | 72.62 | 72.83 | 72.54 | 72.83 | 704 | +0.99(+1.38%) |
Mar 28, 2023 | 71.83 | 71.83 | 71.83 | 71.83 | 344 | +0.12(+0.17%) |
Mar 27, 2023 | 71.77 | 71.82 | 71.71 | 71.71 | 27,759 | +0.86(+1.22%) |
Mar 24, 2023 | 69.78 | 70.85 | 69.78 | 70.85 | 763 | +0.34(+0.48%) |
Mar 23, 2023 | 71.71 | 71.92 | 70.51 | 70.51 | 7,318 | -0.38(-0.54%) |
Mar 22, 2023 | 72.40 | 72.40 | 70.89 | 70.89 | 523 | -1.72(-2.38%) |
Mar 21, 2023 | 72.83 | 72.83 | 72.50 | 72.61 | 997 | +1.38(+1.93%) |
Mar 20, 2023 | 71.37 | 71.37 | 70.95 | 71.24 | 25,074 | +0.99(+1.41%) |
Mar 17, 2023 | 70.09 | 70.25 | 70.09 | 70.25 | 2,482 | -1.62(-2.25%) |
Mar 16, 2023 | 70.34 | 72.01 | 70.10 | 71.86 | 36,622 | +1.08(+1.53%) |
Mar 15, 2023 | 70.60 | 70.78 | 70.60 | 70.78 | 735 | -1.49(-2.07%) |
Mar 14, 2023 | 73.05 | 73.15 | 71.88 | 72.28 | 14,398 | +1.15(+1.62%) |
Mar 13, 2023 | 70.80 | 71.13 | 70.80 | 71.13 | 506 | -1.17(-1.62%) |
Mar 10, 2023 | 73.00 | 73.00 | 72.29 | 72.29 | 13,238 | -2.30(-3.09%) |
Mar 09, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 465 | -1.97(-2.57%) |
Mar 08, 2023 | 76.66 | 76.66 | 76.57 | 76.57 | 857 | -0.02(-0.02%) |
Mar 07, 2023 | 76.65 | 76.65 | 76.58 | 76.58 | 902 | -0.94(-1.21%) |
Mar 06, 2023 | 78.42 | 78.42 | 77.52 | 77.52 | 938 | -0.90(-1.14%) |
Mar 03, 2023 | 78.42 | 78.42 | 78.42 | 78.42 | 259 | +1.05(+1.36%) |
Mar 02, 2023 | 77.12 | 77.40 | 77.12 | 77.37 | 2,412 | +0.36(+0.47%) |
Mar 01, 2023 | 77.17 | 77.17 | 77.01 | 77.01 | 902 | +0.06(+0.08%) |
Feb 28, 2023 | 77.36 | 77.36 | 76.95 | 76.95 | 1,704 | -0.09(-0.12%) |
Feb 27, 2023 | 77.56 | 77.56 | 77.04 | 77.04 | 716 | +0.19(+0.24%) |
Feb 24, 2023 | 76.41 | 76.85 | 76.41 | 76.85 | 1,593 | -0.64(-0.82%) |
Feb 23, 2023 | 77.15 | 77.49 | 76.61 | 77.49 | 16,456 | +0.40(+0.52%) |
Feb 22, 2023 | 77.60 | 77.60 | 77.05 | 77.09 | 70,504 | +0.18(+0.23%) |
Feb 21, 2023 | 77.57 | 77.62 | 76.92 | 76.92 | 29,850 | -2.02(-2.56%) |
Feb 17, 2023 | 78.53 | 78.94 | 78.51 | 78.94 | 1,958 | -0.18(-0.23%) |
Feb 16, 2023 | 79.97 | 80.02 | 79.12 | 79.12 | 1,105 | -0.76(-0.96%) |
Feb 15, 2023 | 79.22 | 79.88 | 79.22 | 79.88 | 3,687 | +0.67(+0.84%) |
Feb 14, 2023 | 78.69 | 79.21 | 78.69 | 79.21 | 1,739 | +0.31(+0.40%) |
Feb 13, 2023 | 78.70 | 78.91 | 78.70 | 78.90 | 7,769 | +0.82(+1.05%) |
Feb 10, 2023 | 77.88 | 78.08 | 77.79 | 78.08 | 1,461 | -0.04(-0.05%) |
Feb 09, 2023 | 79.74 | 79.74 | 78.11 | 78.11 | 1,912 | -1.03(-1.30%) |
Feb 08, 2023 | 79.10 | 79.30 | 79.10 | 79.14 | 4,919 | -0.94(-1.18%) |
Feb 07, 2023 | 79.14 | 80.09 | 79.14 | 80.09 | 774,101 | +0.72(+0.91%) |
Feb 06, 2023 | 79.32 | 79.61 | 79.32 | 79.37 | 1,009 | -0.92(-1.14%) |
Feb 03, 2023 | 80.28 | 80.28 | 80.28 | 80.28 | 638 | -0.74(-0.91%) |
Feb 02, 2023 | 81.04 | 81.04 | 81.02 | 81.02 | 968 | +1.20(+1.50%) |
Feb 01, 2023 | 78.36 | 80.28 | 78.16 | 79.82 | 10,205 | +1.30(+1.66%) |
Jan 31, 2023 | 77.68 | 78.52 | 77.68 | 78.52 | 2,423,801 | +1.75(+2.28%) |
Jan 30, 2023 | 77.64 | 77.64 | 76.77 | 76.77 | 1,173 | -1.02(-1.32%) |
Jan 27, 2023 | 77.64 | 77.79 | 77.64 | 77.79 | 27,656 | +0.53(+0.69%) |
Jan 26, 2023 | 77.26 | 77.26 | 77.26 | 77.26 | 626 | +0.65(+0.85%) |
Jan 25, 2023 | 75.59 | 76.62 | 75.36 | 76.61 | 931 | +0.08(+0.11%) |
Jan 24, 2023 | 76.44 | 76.53 | 76.44 | 76.53 | 962 | -0.31(-0.40%) |
Jan 23, 2023 | 75.24 | 77.05 | 75.24 | 76.84 | 2,503 | +1.17(+1.54%) |
Jan 20, 2023 | 75.34 | 75.67 | 75.34 | 75.67 | 12,043 | +1.36(+1.83%) |
Jan 19, 2023 | 74.47 | 74.47 | 74.31 | 74.31 | 775 | -0.88(-1.17%) |
Jan 18, 2023 | 75.42 | 75.42 | 75.19 | 75.19 | 8,927 | -0.96(-1.26%) |
Jan 17, 2023 | 76.29 | 76.45 | 76.02 | 76.15 | 9,788 | -0.19(-0.24%) |
Jan 13, 2023 | 75.83 | 76.34 | 75.83 | 76.34 | 575,588 | +0.54(+0.72%) |
Jan 12, 2023 | 75.02 | 75.80 | 74.96 | 75.80 | 5,003 | +0.84(+1.12%) |
Jan 11, 2023 | 74.41 | 74.95 | 74.40 | 74.95 | 10,484 | +1.08(+1.47%) |
Jan 10, 2023 | 73.09 | 73.87 | 73.09 | 73.87 | 12,061 | +0.80(+1.09%) |
Jan 09, 2023 | 73.39 | 73.39 | 73.07 | 73.07 | 629 | +0.27(+0.37%) |
Jan 06, 2023 | 71.70 | 72.80 | 71.70 | 72.80 | 484 | +1.59(+2.24%) |
Jan 05, 2023 | 71.22 | 71.44 | 71.21 | 71.21 | 133,143 | -0.82(-1.14%) |
Jan 04, 2023 | 71.46 | 72.22 | 71.46 | 72.03 | 2,369 | +1.03(+1.44%) |