Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 79.20 | 79.57 | 78.07 | 78.61 | 1,478,007 | +0.00(+0.00%) |
Mar 30, 2023 | 78.07 | 78.65 | 77.53 | 78.61 | 967,765 | +0.93(+1.19%) |
Mar 29, 2023 | 75.62 | 78.03 | 75.43 | 77.69 | 1,329,550 | +2.65(+3.53%) |
Mar 28, 2023 | 73.70 | 75.27 | 73.69 | 75.04 | 572,019 | +1.44(+1.96%) |
Mar 27, 2023 | 74.12 | 74.65 | 73.42 | 73.60 | 480,613 | -0.49(-0.66%) |
Mar 24, 2023 | 73.31 | 74.33 | 72.49 | 74.09 | 408,166 | +0.47(+0.64%) |
Mar 23, 2023 | 73.90 | 74.60 | 73.15 | 73.62 | 470,675 | -0.08(-0.11%) |
Mar 22, 2023 | 74.63 | 75.41 | 73.70 | 73.70 | 729,592 | -1.24(-1.66%) |
Mar 21, 2023 | 75.23 | 75.34 | 74.23 | 74.94 | 865,266 | +0.29(+0.39%) |
Mar 20, 2023 | 75.55 | 75.55 | 74.04 | 74.65 | 1,317,744 | -0.90(-1.19%) |
Mar 17, 2023 | 74.23 | 76.06 | 73.83 | 75.55 | 1,933,858 | +1.74(+2.36%) |
Mar 16, 2023 | 69.85 | 73.92 | 69.34 | 73.81 | 1,690,823 | +4.13(+5.93%) |
Mar 15, 2023 | 68.54 | 70.03 | 67.89 | 69.68 | 1,015,317 | +0.48(+0.69%) |
Mar 14, 2023 | 68.03 | 69.30 | 67.24 | 69.20 | 699,948 | +2.19(+3.27%) |
Mar 13, 2023 | 67.83 | 68.65 | 66.69 | 67.01 | 1,023,515 | -1.03(-1.52%) |
Mar 10, 2023 | 70.00 | 70.23 | 67.64 | 68.05 | 909,039 | -2.25(-3.20%) |
Mar 09, 2023 | 71.17 | 71.25 | 70.30 | 70.30 | 703,772 | -0.90(-1.26%) |
Mar 08, 2023 | 71.32 | 71.87 | 70.99 | 71.19 | 456,433 | -0.29(-0.40%) |
Mar 07, 2023 | 72.26 | 72.56 | 71.00 | 71.48 | 835,524 | -0.58(-0.80%) |
Mar 06, 2023 | 73.86 | 74.22 | 72.02 | 72.06 | 994,477 | -2.07(-2.79%) |
Mar 03, 2023 | 72.63 | 74.18 | 72.14 | 74.13 | 947,976 | +2.00(+2.77%) |
Mar 02, 2023 | 71.12 | 72.30 | 70.48 | 72.13 | 560,976 | +0.93(+1.30%) |
Mar 01, 2023 | 70.73 | 71.32 | 69.84 | 71.20 | 658,178 | +0.68(+0.96%) |
Feb 28, 2023 | 70.51 | 72.07 | 70.12 | 70.53 | 1,037,573 | +0.06(+0.08%) |
Feb 27, 2023 | 71.39 | 71.66 | 70.07 | 70.47 | 487,738 | -0.13(-0.18%) |
Feb 24, 2023 | 70.32 | 71.24 | 70.30 | 70.59 | 648,198 | -0.31(-0.43%) |
Feb 23, 2023 | 71.71 | 71.93 | 70.53 | 70.90 | 430,105 | -0.03(-0.04%) |
Feb 22, 2023 | 71.82 | 75.02 | 70.00 | 70.93 | 462,021 | -0.70(-0.97%) |
Feb 21, 2023 | 72.11 | 73.03 | 70.94 | 71.63 | 1,370,422 | -0.48(-0.66%) |
Feb 17, 2023 | 72.27 | 72.97 | 71.32 | 72.11 | 624,355 | -0.69(-0.94%) |
Feb 16, 2023 | 74.50 | 74.50 | 72.64 | 72.79 | 715,325 | -2.39(-3.18%) |
Feb 15, 2023 | 73.67 | 75.28 | 73.18 | 75.19 | 637,412 | +1.19(+1.61%) |
Feb 14, 2023 | 73.40 | 74.73 | 73.05 | 73.99 | 808,539 | +0.72(+0.98%) |
Feb 13, 2023 | 73.60 | 74.21 | 72.76 | 73.28 | 488,464 | +0.06(+0.08%) |
Feb 10, 2023 | 72.52 | 73.25 | 71.99 | 73.22 | 414,617 | +0.64(+0.88%) |
Feb 09, 2023 | 73.56 | 73.62 | 72.04 | 72.58 | 546,785 | -0.57(-0.77%) |
Feb 08, 2023 | 73.86 | 74.25 | 73.09 | 73.15 | 709,303 | -1.07(-1.45%) |
Feb 07, 2023 | 72.79 | 74.46 | 72.08 | 74.22 | 623,176 | +1.35(+1.85%) |
Feb 06, 2023 | 70.72 | 73.31 | 70.40 | 72.87 | 907,717 | +1.36(+1.90%) |
Feb 03, 2023 | 70.27 | 72.80 | 69.81 | 71.51 | 974,626 | +0.64(+0.90%) |
Feb 02, 2023 | 76.01 | 76.01 | 70.44 | 70.87 | 1,903,258 | -4.24(-5.65%) |
Feb 01, 2023 | 74.06 | 75.75 | 73.74 | 75.12 | 951,452 | +1.05(+1.42%) |
Jan 31, 2023 | 73.53 | 74.09 | 73.07 | 74.06 | 876,809 | +0.16(+0.22%) |
Jan 30, 2023 | 75.18 | 75.70 | 73.83 | 73.90 | 802,530 | -1.59(-2.11%) |
Jan 27, 2023 | 74.49 | 75.73 | 73.95 | 75.49 | 610,044 | +0.79(+1.06%) |
Jan 26, 2023 | 73.66 | 75.01 | 73.43 | 74.70 | 852,617 | +1.28(+1.75%) |
Jan 25, 2023 | 70.32 | 73.55 | 69.70 | 73.42 | 797,385 | +2.28(+3.20%) |
Jan 24, 2023 | 72.02 | 72.09 | 70.46 | 71.14 | 765,875 | -0.88(-1.23%) |
Jan 23, 2023 | 71.90 | 72.13 | 70.36 | 72.03 | 586,934 | +0.24(+0.33%) |
Jan 20, 2023 | 71.14 | 72.40 | 70.30 | 71.79 | 452,927 | +1.09(+1.55%) |
Jan 19, 2023 | 71.95 | 72.60 | 70.63 | 70.69 | 685,621 | -1.67(-2.31%) |
Jan 18, 2023 | 72.64 | 72.75 | 71.56 | 72.36 | 971,505 | +0.52(+0.72%) |
Jan 17, 2023 | 71.84 | 72.66 | 70.89 | 71.85 | 1,103,796 | +0.70(+0.98%) |
Jan 13, 2023 | 70.79 | 71.69 | 70.56 | 71.15 | 503,741 | +0.36(+0.51%) |
Jan 12, 2023 | 70.91 | 71.34 | 69.46 | 70.79 | 587,372 | +0.98(+1.41%) |
Jan 11, 2023 | 69.00 | 70.41 | 67.42 | 69.81 | 891,762 | +1.48(+2.17%) |
Jan 10, 2023 | 67.44 | 69.12 | 67.44 | 68.33 | 868,897 | +0.53(+0.78%) |
Jan 09, 2023 | 66.86 | 68.85 | 66.32 | 67.80 | 826,829 | +1.51(+2.28%) |
Jan 06, 2023 | 64.06 | 66.44 | 62.68 | 66.29 | 675,458 | +3.18(+5.04%) |
Jan 05, 2023 | 62.76 | 64.33 | 62.05 | 63.11 | 1,400,072 | -0.42(-0.66%) |
Jan 04, 2023 | 65.03 | 65.42 | 62.97 | 63.53 | 754,436 | -1.39(-2.14%) |