Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 72.48 | 73.40 | 72.12 | 72.78 | 922,547 | +1.01(+1.41%) |
Mar 30, 2023 | 72.43 | 72.51 | 71.27 | 71.77 | 1,004,404 | -0.12(-0.17%) |
Mar 29, 2023 | 73.06 | 73.06 | 71.72 | 71.89 | 1,113,708 | -0.65(-0.90%) |
Mar 28, 2023 | 71.79 | 73.74 | 71.62 | 72.54 | 1,017,987 | +0.39(+0.54%) |
Mar 27, 2023 | 71.25 | 72.91 | 70.38 | 72.15 | 1,280,526 | +1.03(+1.45%) |
Mar 24, 2023 | 69.46 | 71.88 | 69.08 | 71.12 | 1,633,404 | +1.10(+1.57%) |
Mar 23, 2023 | 70.93 | 71.56 | 69.14 | 70.02 | 1,863,021 | -0.60(-0.85%) |
Mar 22, 2023 | 71.79 | 72.19 | 70.46 | 70.62 | 1,231,027 | -1.11(-1.55%) |
Mar 21, 2023 | 71.46 | 72.53 | 70.37 | 71.73 | 1,337,185 | +1.15(+1.63%) |
Mar 20, 2023 | 69.12 | 71.56 | 68.85 | 70.58 | 1,729,223 | +1.60(+2.32%) |
Mar 17, 2023 | 69.19 | 69.74 | 67.99 | 68.98 | 2,861,960 | -1.13(-1.61%) |
Mar 16, 2023 | 67.02 | 70.39 | 66.70 | 70.11 | 1,999,365 | +1.52(+2.22%) |
Mar 15, 2023 | 68.47 | 69.66 | 66.76 | 68.59 | 2,503,115 | -2.93(-4.10%) |
Mar 14, 2023 | 71.31 | 73.24 | 70.46 | 71.52 | 1,017,943 | +0.44(+0.62%) |
Mar 13, 2023 | 70.08 | 72.50 | 69.18 | 71.08 | 1,380,228 | -0.88(-1.22%) |
Mar 10, 2023 | 73.12 | 74.07 | 71.42 | 71.96 | 1,248,964 | -1.29(-1.76%) |
Mar 09, 2023 | 75.38 | 76.25 | 73.22 | 73.25 | 1,113,346 | -1.82(-2.42%) |
Mar 08, 2023 | 75.38 | 76.67 | 74.30 | 75.07 | 1,562,180 | -0.71(-0.93%) |
Mar 07, 2023 | 75.85 | 76.55 | 75.22 | 75.78 | 1,331,638 | -0.30(-0.39%) |
Mar 06, 2023 | 77.55 | 78.03 | 75.30 | 76.08 | 2,704,254 | -3.25(-4.10%) |
Mar 03, 2023 | 75.87 | 79.42 | 75.87 | 79.33 | 1,900,836 | +1.97(+2.55%) |
Mar 02, 2023 | 76.67 | 77.62 | 75.96 | 77.36 | 1,495,331 | +0.70(+0.91%) |
Mar 01, 2023 | 75.49 | 77.27 | 74.47 | 76.66 | 1,641,781 | +0.50(+0.66%) |
Feb 28, 2023 | 77.72 | 77.99 | 74.94 | 76.16 | 2,347,109 | -1.06(-1.37%) |
Feb 27, 2023 | 81.07 | 81.61 | 76.77 | 77.22 | 2,109,138 | -3.27(-4.06%) |
Feb 24, 2023 | 76.15 | 80.68 | 75.73 | 80.49 | 2,762,465 | +4.22(+5.54%) |
Feb 23, 2023 | 76.34 | 77.68 | 74.91 | 76.27 | 2,199,707 | +1.15(+1.53%) |
Feb 22, 2023 | 75.87 | 76.46 | 73.45 | 75.12 | 3,135,876 | +1.56(+2.13%) |
Feb 21, 2023 | 74.85 | 75.24 | 72.73 | 73.55 | 2,608,728 | -1.93(-2.56%) |
Feb 17, 2023 | 77.57 | 77.86 | 75.02 | 75.49 | 1,882,015 | -3.60(-4.55%) |
Feb 16, 2023 | 78.65 | 80.49 | 77.95 | 79.09 | 1,805,956 | +0.71(+0.90%) |
Feb 15, 2023 | 78.28 | 79.07 | 77.48 | 78.38 | 1,180,876 | -0.67(-0.85%) |
Feb 14, 2023 | 78.74 | 79.68 | 77.99 | 79.05 | 914,934 | +0.38(+0.48%) |
Feb 13, 2023 | 77.91 | 79.16 | 77.40 | 78.67 | 1,154,247 | -0.35(-0.44%) |
Feb 10, 2023 | 78.49 | 79.09 | 77.05 | 79.02 | 1,805,245 | +1.56(+2.02%) |
Feb 09, 2023 | 77.49 | 78.37 | 76.52 | 77.46 | 1,577,556 | +0.19(+0.24%) |
Feb 08, 2023 | 80.11 | 80.84 | 76.58 | 77.27 | 2,193,259 | -2.93(-3.65%) |
Feb 07, 2023 | 78.43 | 80.26 | 78.05 | 80.20 | 1,674,111 | +2.10(+2.69%) |
Feb 06, 2023 | 79.74 | 80.14 | 77.57 | 78.10 | 1,270,034 | -1.64(-2.06%) |
Feb 03, 2023 | 80.82 | 81.86 | 79.17 | 79.74 | 1,860,561 | -0.83(-1.03%) |
Feb 02, 2023 | 79.50 | 80.94 | 78.70 | 80.57 | 1,988,461 | +1.60(+2.03%) |
Feb 01, 2023 | 80.67 | 81.88 | 77.74 | 78.96 | 2,116,923 | -2.77(-3.39%) |
Jan 31, 2023 | 81.41 | 82.20 | 80.56 | 81.73 | 1,528,681 | +0.45(+0.56%) |
Jan 30, 2023 | 82.09 | 82.35 | 80.96 | 81.28 | 1,282,610 | -1.32(-1.60%) |
Jan 27, 2023 | 82.99 | 83.84 | 82.04 | 82.60 | 1,552,133 | -0.21(-0.25%) |
Jan 26, 2023 | 86.17 | 86.58 | 80.73 | 82.81 | 3,462,984 | -3.15(-3.66%) |
Jan 25, 2023 | 86.24 | 86.33 | 84.14 | 85.96 | 1,067,588 | -0.60(-0.70%) |
Jan 24, 2023 | 87.05 | 87.22 | 85.55 | 86.56 | 1,301,225 | -0.37(-0.42%) |
Jan 23, 2023 | 86.54 | 87.63 | 85.73 | 86.93 | 1,254,552 | +1.28(+1.49%) |
Jan 20, 2023 | 86.53 | 87.77 | 85.17 | 85.65 | 1,251,575 | -0.02(-0.03%) |
Jan 19, 2023 | 83.15 | 85.76 | 81.88 | 85.67 | 2,006,021 | +1.96(+2.34%) |
Jan 18, 2023 | 85.28 | 86.56 | 83.22 | 83.71 | 2,525,711 | -1.56(-1.83%) |
Jan 17, 2023 | 87.31 | 87.64 | 84.50 | 85.28 | 1,619,356 | -0.69(-0.80%) |
Jan 13, 2023 | 85.80 | 86.10 | 84.56 | 85.97 | 945,104 | -0.26(-0.31%) |
Jan 12, 2023 | 85.92 | 86.97 | 85.38 | 86.23 | 1,032,769 | +1.81(+2.14%) |
Jan 11, 2023 | 84.71 | 85.50 | 82.48 | 84.42 | 1,462,540 | +1.13(+1.36%) |
Jan 10, 2023 | 84.15 | 84.45 | 81.61 | 83.29 | 2,056,319 | -0.77(-0.92%) |
Jan 09, 2023 | 84.51 | 85.93 | 83.60 | 84.06 | 2,112,452 | +1.32(+1.59%) |
Jan 06, 2023 | 80.49 | 82.78 | 80.10 | 82.74 | 1,597,111 | +2.73(+3.42%) |
Jan 05, 2023 | 83.85 | 84.02 | 79.73 | 80.01 | 2,475,386 | -4.14(-4.92%) |
Jan 04, 2023 | 79.92 | 84.54 | 79.71 | 84.15 | 1,808,446 | +2.97(+3.66%) |