Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 71.20 | 71.70 | 70.93 | 71.36 | 312,766 | +0.36(+0.51%) |
Mar 30, 2023 | 71.20 | 72.24 | 70.66 | 70.99 | 227,522 | +0.01(+0.01%) |
Mar 29, 2023 | 70.82 | 71.28 | 70.44 | 70.98 | 281,297 | +0.49(+0.69%) |
Mar 28, 2023 | 71.38 | 71.61 | 70.23 | 70.50 | 205,377 | -1.18(-1.65%) |
Mar 27, 2023 | 71.29 | 72.13 | 70.65 | 71.68 | 305,028 | +0.74(+1.05%) |
Mar 24, 2023 | 71.08 | 71.28 | 70.00 | 70.94 | 241,288 | -0.29(-0.41%) |
Mar 23, 2023 | 70.76 | 72.32 | 70.43 | 71.23 | 241,079 | +0.58(+0.82%) |
Mar 22, 2023 | 71.45 | 72.56 | 70.63 | 70.65 | 241,211 | -1.17(-1.64%) |
Mar 21, 2023 | 72.40 | 73.02 | 71.72 | 71.83 | 346,840 | -0.18(-0.24%) |
Mar 20, 2023 | 71.08 | 72.64 | 71.01 | 72.00 | 682,322 | +0.95(+1.34%) |
Mar 17, 2023 | 72.70 | 73.72 | 70.54 | 71.05 | 1,003,268 | -1.80(-2.47%) |
Mar 16, 2023 | 71.16 | 73.10 | 70.47 | 72.85 | 357,144 | +0.98(+1.36%) |
Mar 15, 2023 | 71.85 | 72.32 | 70.23 | 71.88 | 388,523 | -1.16(-1.58%) |
Mar 14, 2023 | 73.31 | 73.40 | 72.16 | 73.03 | 279,741 | +1.17(+1.63%) |
Mar 13, 2023 | 71.21 | 72.97 | 70.67 | 71.86 | 302,452 | -0.19(-0.26%) |
Mar 10, 2023 | 71.88 | 72.43 | 71.06 | 72.04 | 306,893 | -0.25(-0.35%) |
Mar 09, 2023 | 72.76 | 74.14 | 72.00 | 72.30 | 522,712 | -0.10(-0.14%) |
Mar 08, 2023 | 70.92 | 72.53 | 70.83 | 72.39 | 301,968 | +1.49(+2.10%) |
Mar 07, 2023 | 71.61 | 71.99 | 70.84 | 70.91 | 262,451 | -0.53(-0.74%) |
Mar 06, 2023 | 71.69 | 71.71 | 71.01 | 71.43 | 204,535 | -0.53(-0.73%) |
Mar 03, 2023 | 71.46 | 72.02 | 71.18 | 71.96 | 196,446 | +0.62(+0.86%) |
Mar 02, 2023 | 71.30 | 71.92 | 70.98 | 71.35 | 238,006 | -0.27(-0.38%) |
Mar 01, 2023 | 71.44 | 72.34 | 71.05 | 71.62 | 288,429 | +0.18(+0.25%) |
Feb 28, 2023 | 71.75 | 72.67 | 70.99 | 71.44 | 345,785 | -0.87(-1.20%) |
Feb 27, 2023 | 72.77 | 73.10 | 72.03 | 72.32 | 343,951 | +0.07(+0.09%) |
Feb 24, 2023 | 71.39 | 72.83 | 71.29 | 72.25 | 522,673 | -0.51(-0.70%) |
Feb 23, 2023 | 71.00 | 72.79 | 70.96 | 72.76 | 361,783 | +2.13(+3.02%) |
Feb 22, 2023 | 70.59 | 70.97 | 69.97 | 70.62 | 1,294,919 | +0.35(+0.50%) |
Feb 21, 2023 | 70.92 | 71.43 | 69.75 | 70.27 | 1,049,921 | -2.46(-3.38%) |
Feb 17, 2023 | 72.86 | 72.97 | 72.54 | 72.73 | 708,958 | -0.06(-0.08%) |
Feb 16, 2023 | 72.63 | 73.16 | 72.48 | 72.79 | 969,983 | -0.16(-0.22%) |
Feb 15, 2023 | 71.40 | 72.98 | 71.36 | 72.95 | 887,719 | +1.55(+2.17%) |
Feb 14, 2023 | 70.72 | 71.69 | 70.45 | 71.40 | 1,193,496 | +0.57(+0.80%) |
Feb 13, 2023 | 70.83 | 71.40 | 70.51 | 70.83 | 790,029 | +0.00(+0.00%) |
Feb 10, 2023 | 70.72 | 71.41 | 70.72 | 70.83 | 296,303 | -0.42(-0.59%) |
Feb 09, 2023 | 71.88 | 71.88 | 70.95 | 71.25 | 298,479 | -0.03(-0.04%) |
Feb 08, 2023 | 71.48 | 72.16 | 70.80 | 71.28 | 349,510 | -0.66(-0.91%) |
Feb 07, 2023 | 71.21 | 73.02 | 70.69 | 71.93 | 628,235 | +3.57(+5.23%) |
Feb 06, 2023 | 69.06 | 69.25 | 68.19 | 68.36 | 419,781 | -1.42(-2.03%) |
Feb 03, 2023 | 68.60 | 70.34 | 68.60 | 69.78 | 261,843 | +0.00(+0.00%) |
Feb 02, 2023 | 70.14 | 71.07 | 69.15 | 69.78 | 308,839 | +0.23(+0.32%) |
Feb 01, 2023 | 68.52 | 69.87 | 67.69 | 69.56 | 417,303 | +1.09(+1.59%) |
Jan 31, 2023 | 67.52 | 68.52 | 67.46 | 68.47 | 429,846 | +0.90(+1.33%) |
Jan 30, 2023 | 67.84 | 68.22 | 67.27 | 67.57 | 249,791 | -0.46(-0.68%) |
Jan 27, 2023 | 67.54 | 68.38 | 67.28 | 68.03 | 450,061 | +0.85(+1.27%) |
Jan 26, 2023 | 66.80 | 67.31 | 66.55 | 67.18 | 504,604 | +0.41(+0.62%) |
Jan 25, 2023 | 66.10 | 66.82 | 65.79 | 66.77 | 291,297 | +0.15(+0.22%) |
Jan 24, 2023 | 67.70 | 67.76 | 66.37 | 66.62 | 430,785 | -1.28(-1.89%) |
Jan 23, 2023 | 65.58 | 68.19 | 65.34 | 67.90 | 927,339 | +6.31(+10.25%) |
Jan 20, 2023 | 61.24 | 62.08 | 60.65 | 61.59 | 404,275 | +0.80(+1.32%) |
Jan 19, 2023 | 61.70 | 62.14 | 59.71 | 60.79 | 531,901 | +2.73(+4.70%) |
Jan 18, 2023 | 57.86 | 58.53 | 57.55 | 58.05 | 213,478 | +0.35(+0.61%) |
Jan 17, 2023 | 57.75 | 58.08 | 57.10 | 57.70 | 166,634 | -0.29(-0.51%) |
Jan 13, 2023 | 57.72 | 58.37 | 57.44 | 58.00 | 108,616 | +0.05(+0.08%) |
Jan 12, 2023 | 57.98 | 58.31 | 57.29 | 57.95 | 211,775 | +0.16(+0.27%) |
Jan 11, 2023 | 57.96 | 58.37 | 57.48 | 57.79 | 185,270 | -0.01(-0.02%) |
Jan 10, 2023 | 56.26 | 58.11 | 56.26 | 57.80 | 235,225 | +1.23(+2.18%) |
Jan 09, 2023 | 57.09 | 58.31 | 56.24 | 56.57 | 328,322 | -0.14(-0.24%) |
Jan 06, 2023 | 57.08 | 57.22 | 56.29 | 56.70 | 208,432 | +0.18(+0.31%) |
Jan 05, 2023 | 55.74 | 56.93 | 55.28 | 56.53 | 327,024 | +0.50(+0.89%) |
Jan 04, 2023 | 55.17 | 57.18 | 55.15 | 56.03 | 567,524 | +1.33(+2.44%) |