Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 73.52 | 73.82 | 73.40 | 73.80 | 868,016 | +0.41(+0.56%) |
Mar 30, 2023 | 73.26 | 73.42 | 73.20 | 73.38 | 590,543 | +0.13(+0.18%) |
Mar 29, 2023 | 73.17 | 73.36 | 73.11 | 73.25 | 732,873 | -0.02(-0.03%) |
Mar 28, 2023 | 73.24 | 73.37 | 73.19 | 73.27 | 863,816 | -0.14(-0.20%) |
Mar 27, 2023 | 73.61 | 73.66 | 73.39 | 73.41 | 506,872 | -0.83(-1.11%) |
Mar 24, 2023 | 74.35 | 74.52 | 74.09 | 74.24 | 1,067,423 | +0.17(+0.23%) |
Mar 23, 2023 | 73.61 | 74.15 | 73.61 | 74.07 | 735,843 | +0.47(+0.64%) |
Mar 22, 2023 | 72.77 | 73.84 | 72.77 | 73.60 | 858,995 | +0.73(+1.00%) |
Mar 21, 2023 | 72.99 | 73.21 | 72.86 | 72.86 | 530,490 | -0.38(-0.53%) |
Mar 20, 2023 | 73.63 | 73.63 | 73.15 | 73.25 | 504,516 | -0.31(-0.42%) |
Mar 17, 2023 | 73.21 | 73.75 | 73.16 | 73.56 | 731,640 | +0.59(+0.80%) |
Mar 16, 2023 | 73.66 | 73.74 | 72.76 | 72.97 | 1,035,556 | -0.39(-0.54%) |
Mar 15, 2023 | 73.42 | 73.73 | 73.03 | 73.36 | 972,636 | +0.85(+1.17%) |
Mar 14, 2023 | 72.65 | 72.81 | 72.32 | 72.52 | 1,288,696 | -0.43(-0.59%) |
Mar 13, 2023 | 72.98 | 73.53 | 72.74 | 72.95 | 1,165,933 | +0.60(+0.82%) |
Mar 10, 2023 | 72.01 | 72.36 | 71.92 | 72.36 | 941,351 | +1.03(+1.44%) |
Mar 09, 2023 | 71.09 | 71.41 | 71.07 | 71.33 | 606,235 | +0.36(+0.50%) |
Mar 08, 2023 | 71.19 | 71.34 | 70.90 | 70.97 | 970,430 | -0.10(-0.14%) |
Mar 07, 2023 | 71.31 | 71.31 | 70.94 | 71.07 | 1,034,546 | -0.12(-0.18%) |
Mar 06, 2023 | 71.47 | 71.47 | 71.13 | 71.19 | 796,866 | -0.07(-0.09%) |
Mar 03, 2023 | 71.08 | 71.26 | 70.92 | 71.26 | 1,646,190 | +0.51(+0.72%) |
Mar 02, 2023 | 70.62 | 70.81 | 70.62 | 70.75 | 2,531,217 | -0.17(-0.24%) |
Mar 01, 2023 | 71.16 | 71.20 | 70.90 | 70.92 | 1,085,054 | -0.45(-0.63%) |
Feb 28, 2023 | 71.16 | 71.42 | 71.07 | 71.37 | 821,767 | +0.00(+0.00%) |
Feb 27, 2023 | 71.41 | 71.47 | 71.27 | 71.37 | 743,202 | +0.13(+0.19%) |
Feb 24, 2023 | 71.19 | 71.27 | 71.08 | 71.24 | 860,978 | -0.36(-0.50%) |
Feb 23, 2023 | 71.33 | 71.63 | 71.33 | 71.59 | 527,259 | +0.30(+0.42%) |
Feb 22, 2023 | 71.33 | 71.50 | 71.28 | 71.29 | 707,575 | +0.08(+0.11%) |
Feb 21, 2023 | 71.50 | 71.52 | 71.20 | 71.22 | 723,388 | -0.69(-0.96%) |
Feb 17, 2023 | 71.60 | 71.94 | 71.59 | 71.91 | 1,385,197 | +0.15(+0.21%) |
Feb 16, 2023 | 71.77 | 71.95 | 71.67 | 71.75 | 1,015,334 | -0.20(-0.28%) |
Feb 15, 2023 | 72.07 | 72.14 | 71.88 | 71.96 | 800,383 | -0.18(-0.25%) |
Feb 14, 2023 | 72.26 | 72.38 | 71.94 | 72.14 | 856,220 | -0.31(-0.42%) |
Feb 13, 2023 | 72.50 | 72.50 | 72.26 | 72.45 | 755,645 | +0.13(+0.19%) |
Feb 10, 2023 | 72.57 | 72.57 | 72.26 | 72.31 | 1,001,398 | -0.30(-0.41%) |
Feb 09, 2023 | 73.09 | 73.10 | 72.55 | 72.61 | 886,740 | -0.28(-0.38%) |
Feb 08, 2023 | 72.81 | 72.94 | 72.67 | 72.89 | 800,506 | +0.12(+0.17%) |
Feb 07, 2023 | 72.85 | 73.18 | 72.71 | 72.76 | 1,154,359 | -0.08(-0.11%) |
Feb 06, 2023 | 73.07 | 73.08 | 72.84 | 72.84 | 2,313,895 | -0.66(-0.90%) |
Feb 03, 2023 | 73.64 | 73.71 | 73.38 | 73.50 | 1,472,166 | -0.68(-0.92%) |
Feb 02, 2023 | 74.36 | 74.45 | 74.13 | 74.18 | 1,465,131 | +0.07(+0.09%) |
Feb 01, 2023 | 73.73 | 74.17 | 73.50 | 74.12 | 1,479,942 | +0.55(+0.75%) |
Jan 31, 2023 | 73.47 | 73.59 | 73.26 | 73.56 | 848,428 | +0.35(+0.48%) |
Jan 30, 2023 | 73.24 | 73.37 | 73.15 | 73.21 | 1,021,380 | -0.19(-0.26%) |
Jan 27, 2023 | 73.36 | 73.44 | 73.31 | 73.40 | 907,611 | -0.15(-0.21%) |
Jan 26, 2023 | 73.61 | 73.72 | 73.43 | 73.55 | 784,782 | -0.12(-0.17%) |
Jan 25, 2023 | 73.63 | 73.78 | 73.49 | 73.68 | 780,859 | +0.05(+0.07%) |
Jan 24, 2023 | 73.43 | 73.65 | 73.21 | 73.63 | 987,864 | +0.30(+0.40%) |
Jan 23, 2023 | 73.32 | 73.49 | 73.27 | 73.33 | 1,056,442 | -0.15(-0.21%) |
Jan 20, 2023 | 73.55 | 73.62 | 73.39 | 73.49 | 2,807,030 | -0.36(-0.49%) |
Jan 19, 2023 | 73.83 | 73.95 | 73.74 | 73.85 | 1,884,979 | -0.12(-0.17%) |
Jan 18, 2023 | 73.93 | 74.04 | 73.73 | 73.98 | 1,518,805 | +0.76(+1.03%) |
Jan 17, 2023 | 73.14 | 73.36 | 73.14 | 73.22 | 907,774 | -0.10(-0.13%) |
Jan 13, 2023 | 73.44 | 73.57 | 73.23 | 73.32 | 1,857,716 | -0.26(-0.35%) |
Jan 12, 2023 | 73.26 | 73.60 | 72.98 | 73.57 | 1,231,576 | +0.58(+0.80%) |
Jan 11, 2023 | 72.80 | 73.00 | 72.77 | 72.99 | 962,049 | +0.38(+0.53%) |
Jan 10, 2023 | 72.65 | 72.74 | 72.46 | 72.61 | 1,150,408 | -0.27(-0.37%) |
Jan 09, 2023 | 72.65 | 73.01 | 72.62 | 72.87 | 1,908,856 | +0.21(+0.29%) |
Jan 06, 2023 | 71.95 | 72.76 | 71.86 | 72.66 | 742,293 | +0.83(+1.16%) |
Jan 05, 2023 | 71.61 | 71.88 | 71.50 | 71.83 | 1,131,204 | -0.11(-0.15%) |
Jan 04, 2023 | 71.99 | 72.03 | 71.79 | 71.94 | 684,839 | +0.41(+0.58%) |