Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 70.21 | 71.10 | 70.20 | 71.03 | 2,540,442 | +1.30(+1.87%) |
Mar 30, 2023 | 70.40 | 70.56 | 69.44 | 69.73 | 1,201,044 | -0.12(-0.17%) |
Mar 29, 2023 | 69.79 | 69.85 | 69.24 | 69.84 | 908,279 | +0.79(+1.14%) |
Mar 28, 2023 | 68.89 | 69.43 | 68.74 | 69.06 | 6,052,797 | -0.12(-0.17%) |
Mar 27, 2023 | 69.18 | 69.51 | 68.60 | 69.17 | 1,632,518 | +0.82(+1.20%) |
Mar 24, 2023 | 67.15 | 68.48 | 66.67 | 68.36 | 1,522,818 | +0.62(+0.92%) |
Mar 23, 2023 | 68.55 | 69.39 | 67.16 | 67.74 | 2,224,917 | -0.32(-0.47%) |
Mar 22, 2023 | 70.01 | 70.31 | 68.01 | 68.05 | 1,499,901 | -2.05(-2.93%) |
Mar 21, 2023 | 69.99 | 70.64 | 69.78 | 70.11 | 1,104,486 | +1.30(+1.88%) |
Mar 20, 2023 | 68.61 | 69.53 | 68.42 | 68.81 | 1,364,172 | +0.84(+1.24%) |
Mar 17, 2023 | 68.99 | 69.26 | 67.76 | 67.96 | 2,777,255 | -1.84(-2.63%) |
Mar 16, 2023 | 67.98 | 70.31 | 67.61 | 69.80 | 1,799,975 | +0.94(+1.37%) |
Mar 15, 2023 | 68.18 | 68.94 | 67.57 | 68.86 | 3,292,198 | -1.15(-1.64%) |
Mar 14, 2023 | 70.72 | 71.06 | 69.23 | 70.01 | 1,926,486 | +1.35(+1.96%) |
Mar 13, 2023 | 68.47 | 69.92 | 67.84 | 68.66 | 3,914,209 | -1.15(-1.65%) |
Mar 10, 2023 | 71.51 | 71.51 | 69.09 | 69.81 | 2,454,450 | -2.12(-2.95%) |
Mar 09, 2023 | 73.98 | 74.25 | 71.87 | 71.93 | 1,305,098 | -2.03(-2.75%) |
Mar 08, 2023 | 74.04 | 74.37 | 73.38 | 73.97 | 827,851 | +0.02(+0.03%) |
Mar 07, 2023 | 74.80 | 74.94 | 73.82 | 73.95 | 852,443 | -0.85(-1.14%) |
Mar 06, 2023 | 75.95 | 76.03 | 74.49 | 74.80 | 872,203 | -1.11(-1.46%) |
Mar 03, 2023 | 75.21 | 76.09 | 74.71 | 75.91 | 653,230 | +1.00(+1.34%) |
Mar 02, 2023 | 74.06 | 75.05 | 73.80 | 74.91 | 894,564 | +0.19(+0.25%) |
Mar 01, 2023 | 74.61 | 75.12 | 74.22 | 74.72 | 1,002,637 | +0.13(+0.17%) |
Feb 28, 2023 | 74.61 | 75.33 | 74.58 | 74.60 | 1,001,691 | -0.03(-0.04%) |
Feb 27, 2023 | 75.01 | 75.41 | 74.38 | 74.62 | 1,006,628 | +0.27(+0.37%) |
Feb 24, 2023 | 73.99 | 74.45 | 73.66 | 74.35 | 1,058,113 | -0.70(-0.93%) |
Feb 23, 2023 | 75.09 | 75.45 | 74.03 | 75.05 | 1,252,952 | +0.49(+0.66%) |
Feb 22, 2023 | 74.48 | 75.00 | 74.05 | 74.56 | 1,135,738 | +0.24(+0.32%) |
Feb 21, 2023 | 75.61 | 75.85 | 74.24 | 74.32 | 845,888 | -2.20(-2.88%) |
Feb 17, 2023 | 76.08 | 76.67 | 75.73 | 76.52 | 2,233,690 | +0.14(+0.18%) |
Feb 16, 2023 | 76.06 | 77.27 | 75.84 | 76.38 | 1,363,895 | -0.74(-0.96%) |
Feb 15, 2023 | 75.70 | 77.12 | 75.55 | 77.12 | 1,067,040 | +0.80(+1.04%) |
Feb 14, 2023 | 75.82 | 76.87 | 75.36 | 76.32 | 1,337,312 | -0.02(-0.03%) |
Feb 13, 2023 | 75.53 | 76.45 | 75.08 | 76.34 | 930,666 | +0.89(+1.18%) |
Feb 10, 2023 | 75.05 | 75.57 | 74.75 | 75.45 | 1,229,165 | +0.10(+0.13%) |
Feb 09, 2023 | 77.01 | 77.35 | 75.13 | 75.35 | 1,030,178 | -1.04(-1.36%) |
Feb 08, 2023 | 77.04 | 77.45 | 76.21 | 76.39 | 874,209 | -1.15(-1.48%) |
Feb 07, 2023 | 76.68 | 77.73 | 75.97 | 77.54 | 1,940,707 | +0.58(+0.75%) |
Feb 06, 2023 | 77.57 | 77.83 | 76.66 | 76.96 | 779,865 | -1.12(-1.43%) |
Feb 03, 2023 | 77.75 | 78.95 | 77.59 | 78.08 | 1,311,916 | -0.55(-0.70%) |
Feb 02, 2023 | 77.74 | 78.99 | 77.58 | 78.63 | 1,764,166 | +1.54(+2.00%) |
Feb 01, 2023 | 75.78 | 77.78 | 75.39 | 77.09 | 1,857,401 | +1.21(+1.59%) |
Jan 31, 2023 | 74.30 | 75.94 | 74.29 | 75.88 | 1,018,763 | +1.75(+2.36%) |
Jan 30, 2023 | 74.46 | 75.16 | 74.06 | 74.13 | 1,168,243 | -1.00(-1.33%) |
Jan 27, 2023 | 74.52 | 75.43 | 74.45 | 75.14 | 868,355 | +0.37(+0.50%) |
Jan 26, 2023 | 74.92 | 75.27 | 73.86 | 74.76 | 1,064,890 | +0.45(+0.61%) |
Jan 25, 2023 | 73.47 | 74.33 | 72.90 | 74.31 | 1,207,220 | +0.24(+0.32%) |
Jan 24, 2023 | 74.00 | 74.47 | 73.71 | 74.07 | 1,195,830 | -0.20(-0.26%) |
Jan 23, 2023 | 73.49 | 74.57 | 73.17 | 74.27 | 1,419,500 | +0.94(+1.29%) |
Jan 20, 2023 | 72.42 | 73.38 | 71.88 | 73.33 | 3,563,707 | +1.19(+1.65%) |
Jan 19, 2023 | 72.39 | 72.56 | 71.66 | 72.14 | 1,994,258 | -0.70(-0.96%) |
Jan 18, 2023 | 74.31 | 74.89 | 72.82 | 72.84 | 1,001,241 | -1.21(-1.63%) |
Jan 17, 2023 | 74.14 | 74.44 | 73.80 | 74.05 | 943,790 | -0.09(-0.12%) |
Jan 13, 2023 | 73.18 | 74.24 | 73.07 | 74.13 | 988,094 | +0.45(+0.61%) |
Jan 12, 2023 | 72.77 | 73.71 | 72.13 | 73.68 | 993,731 | +1.25(+1.72%) |
Jan 11, 2023 | 71.87 | 72.46 | 71.64 | 72.43 | 861,583 | +0.87(+1.22%) |
Jan 10, 2023 | 70.42 | 71.59 | 70.29 | 71.56 | 794,303 | +1.03(+1.46%) |
Jan 09, 2023 | 70.98 | 71.39 | 70.44 | 70.53 | 1,042,461 | +0.15(+0.21%) |
Jan 06, 2023 | 69.51 | 70.57 | 68.93 | 70.38 | 1,215,436 | +1.51(+2.20%) |
Jan 05, 2023 | 69.23 | 69.26 | 68.34 | 68.87 | 1,196,353 | -0.74(-1.06%) |
Jan 04, 2023 | 69.23 | 70.03 | 69.09 | 69.61 | 1,567,438 | +0.88(+1.29%) |