Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 79.99 | 80.30 | 79.17 | 80.00 | 122,218 | +0.79(+1.00%) |
Mar 30, 2023 | 79.81 | 80.40 | 78.30 | 79.21 | 76,960 | -0.22(-0.28%) |
Mar 29, 2023 | 79.73 | 80.16 | 79.05 | 79.43 | 101,942 | +0.23(+0.29%) |
Mar 28, 2023 | 79.04 | 81.52 | 78.98 | 79.20 | 122,372 | -0.22(-0.28%) |
Mar 27, 2023 | 78.15 | 79.83 | 75.78 | 79.42 | 98,219 | +1.76(+2.27%) |
Mar 24, 2023 | 74.37 | 78.43 | 74.37 | 77.66 | 112,332 | +1.76(+2.32%) |
Mar 23, 2023 | 75.74 | 78.29 | 75.55 | 75.90 | 116,887 | +0.66(+0.88%) |
Mar 22, 2023 | 77.94 | 77.94 | 75.05 | 75.24 | 114,617 | -3.10(-3.96%) |
Mar 21, 2023 | 77.03 | 79.04 | 76.05 | 78.34 | 136,959 | +2.39(+3.15%) |
Mar 20, 2023 | 74.54 | 77.40 | 74.06 | 75.95 | 129,934 | +1.73(+2.33%) |
Mar 17, 2023 | 74.27 | 75.83 | 72.64 | 74.22 | 208,057 | -0.59(-0.79%) |
Mar 16, 2023 | 69.99 | 74.81 | 69.18 | 74.81 | 145,156 | +3.28(+4.59%) |
Mar 15, 2023 | 71.85 | 73.60 | 69.00 | 71.53 | 122,080 | -3.97(-5.26%) |
Mar 14, 2023 | 74.41 | 78.66 | 74.25 | 75.50 | 136,307 | +1.81(+2.46%) |
Mar 13, 2023 | 72.66 | 77.00 | 72.58 | 73.69 | 141,063 | -1.57(-2.09%) |
Mar 10, 2023 | 76.83 | 79.24 | 74.39 | 75.26 | 126,997 | -1.99(-2.58%) |
Mar 09, 2023 | 78.78 | 80.30 | 77.25 | 77.25 | 108,433 | -1.36(-1.73%) |
Mar 08, 2023 | 77.71 | 79.85 | 76.75 | 78.61 | 91,536 | +0.78(+1.00%) |
Mar 07, 2023 | 78.38 | 79.31 | 77.36 | 77.83 | 92,348 | -0.92(-1.17%) |
Mar 06, 2023 | 81.11 | 81.84 | 77.19 | 78.75 | 178,949 | -3.45(-4.20%) |
Mar 03, 2023 | 77.97 | 82.89 | 77.97 | 82.20 | 358,651 | +4.03(+5.16%) |
Mar 02, 2023 | 76.03 | 79.18 | 76.03 | 78.17 | 302,143 | +2.16(+2.84%) |
Mar 01, 2023 | 72.38 | 78.81 | 71.47 | 76.01 | 531,609 | +9.89(+14.96%) |
Feb 28, 2023 | 66.89 | 68.20 | 66.12 | 66.12 | 134,697 | -0.70(-1.05%) |
Feb 27, 2023 | 68.39 | 70.05 | 66.13 | 66.82 | 112,015 | -1.33(-1.95%) |
Feb 24, 2023 | 65.91 | 69.32 | 65.27 | 68.15 | 183,915 | +1.62(+2.43%) |
Feb 23, 2023 | 65.58 | 67.00 | 64.97 | 66.53 | 125,028 | +2.27(+3.53%) |
Feb 22, 2023 | 62.34 | 64.37 | 61.88 | 64.26 | 143,759 | +1.92(+3.08%) |
Feb 21, 2023 | 61.46 | 63.05 | 61.05 | 62.34 | 154,075 | +0.23(+0.37%) |
Feb 17, 2023 | 62.74 | 62.74 | 60.80 | 62.11 | 133,511 | -1.59(-2.50%) |
Feb 16, 2023 | 64.52 | 65.70 | 63.68 | 63.70 | 62,384 | -1.58(-2.42%) |
Feb 15, 2023 | 64.08 | 65.41 | 62.49 | 65.28 | 89,827 | +0.87(+1.35%) |
Feb 14, 2023 | 63.35 | 65.34 | 62.63 | 64.41 | 115,528 | +0.41(+0.64%) |
Feb 13, 2023 | 65.38 | 65.38 | 63.22 | 64.00 | 170,664 | -2.22(-3.35%) |
Feb 10, 2023 | 64.47 | 66.38 | 63.82 | 66.22 | 72,958 | +2.77(+4.37%) |
Feb 09, 2023 | 62.15 | 65.63 | 62.13 | 63.45 | 123,674 | +1.26(+2.03%) |
Feb 08, 2023 | 64.10 | 64.81 | 60.15 | 62.19 | 159,893 | -2.24(-3.48%) |
Feb 07, 2023 | 60.69 | 64.43 | 60.69 | 64.43 | 113,934 | +3.63(+5.97%) |
Feb 06, 2023 | 62.57 | 63.00 | 60.38 | 60.80 | 159,084 | -2.24(-3.55%) |
Feb 03, 2023 | 62.10 | 64.37 | 62.00 | 63.04 | 117,931 | +0.87(+1.40%) |
Feb 02, 2023 | 64.50 | 64.50 | 61.46 | 62.17 | 208,544 | -2.26(-3.51%) |
Feb 01, 2023 | 67.93 | 67.93 | 62.66 | 64.43 | 179,184 | -3.72(-5.46%) |
Jan 31, 2023 | 68.29 | 69.48 | 67.71 | 68.15 | 104,133 | -0.29(-0.42%) |
Jan 30, 2023 | 69.86 | 70.77 | 68.24 | 68.44 | 98,635 | -1.96(-2.78%) |
Jan 27, 2023 | 69.80 | 70.53 | 68.60 | 70.40 | 307,424 | -0.03(-0.04%) |
Jan 26, 2023 | 71.47 | 72.23 | 69.85 | 70.43 | 79,631 | -1.03(-1.44%) |
Jan 25, 2023 | 71.86 | 72.24 | 69.99 | 71.46 | 87,483 | -1.53(-2.10%) |
Jan 24, 2023 | 78.87 | 79.48 | 72.85 | 72.99 | 119,872 | -6.83(-8.56%) |
Jan 23, 2023 | 79.95 | 81.61 | 78.66 | 79.82 | 121,112 | +0.28(+0.35%) |
Jan 20, 2023 | 83.69 | 83.70 | 79.06 | 79.54 | 122,655 | -3.20(-3.87%) |
Jan 19, 2023 | 78.47 | 83.00 | 78.05 | 82.74 | 64,069 | +3.90(+4.95%) |
Jan 18, 2023 | 80.42 | 84.13 | 78.32 | 78.84 | 100,945 | -1.25(-1.56%) |
Jan 17, 2023 | 80.82 | 81.52 | 79.60 | 80.09 | 39,981 | -0.32(-0.40%) |
Jan 13, 2023 | 78.76 | 80.84 | 76.30 | 80.41 | 75,513 | +1.27(+1.60%) |
Jan 12, 2023 | 73.90 | 79.68 | 73.90 | 79.14 | 81,767 | +5.87(+8.01%) |
Jan 11, 2023 | 76.81 | 77.01 | 72.33 | 73.27 | 97,618 | -2.81(-3.69%) |
Jan 10, 2023 | 77.72 | 77.72 | 73.56 | 76.08 | 134,483 | -2.55(-3.24%) |
Jan 09, 2023 | 76.61 | 79.53 | 76.00 | 78.63 | 94,006 | +3.00(+3.97%) |
Jan 06, 2023 | 72.40 | 75.71 | 72.40 | 75.63 | 75,599 | +4.25(+5.95%) |
Jan 05, 2023 | 71.05 | 71.69 | 69.75 | 71.38 | 74,951 | +0.76(+1.08%) |
Jan 04, 2023 | 69.50 | 71.26 | 69.50 | 70.62 | 132,594 | -0.04(-0.06%) |