Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 80.65 | 81.18 | 80.62 | 81.07 | 7,658,619 | +0.52(+0.64%) |
Mar 30, 2023 | 80.40 | 80.59 | 80.26 | 80.56 | 6,914,833 | +0.55(+0.69%) |
Mar 29, 2023 | 79.85 | 80.01 | 79.78 | 80.00 | 6,795,729 | +0.39(+0.48%) |
Mar 28, 2023 | 79.88 | 79.91 | 79.47 | 79.62 | 12,665,979 | -0.28(-0.35%) |
Mar 27, 2023 | 79.92 | 80.13 | 79.86 | 79.90 | 4,511,855 | -0.34(-0.42%) |
Mar 24, 2023 | 80.43 | 80.66 | 80.19 | 80.24 | 5,267,903 | -0.44(-0.55%) |
Mar 23, 2023 | 80.35 | 80.68 | 80.18 | 80.68 | 6,842,625 | +0.29(+0.36%) |
Mar 22, 2023 | 79.66 | 80.86 | 79.52 | 80.39 | 9,660,714 | +0.70(+0.87%) |
Mar 21, 2023 | 79.67 | 79.79 | 79.51 | 79.69 | 5,961,221 | +0.56(+0.71%) |
Mar 20, 2023 | 79.00 | 79.46 | 79.00 | 79.13 | 10,129,252 | +0.01(+0.01%) |
Mar 17, 2023 | 79.49 | 79.54 | 79.11 | 79.12 | 21,757,896 | -0.36(-0.45%) |
Mar 16, 2023 | 79.87 | 80.02 | 79.29 | 79.47 | 7,836,874 | -0.34(-0.42%) |
Mar 15, 2023 | 79.49 | 79.82 | 79.21 | 79.81 | 12,112,613 | +0.29(+0.37%) |
Mar 14, 2023 | 79.77 | 80.05 | 79.40 | 79.52 | 7,712,660 | -0.22(-0.27%) |
Mar 13, 2023 | 79.63 | 80.48 | 79.62 | 79.74 | 15,598,335 | -0.13(-0.16%) |
Mar 10, 2023 | 79.76 | 80.03 | 79.53 | 79.87 | 9,393,237 | +0.74(+0.94%) |
Mar 09, 2023 | 79.32 | 79.59 | 79.02 | 79.13 | 12,644,593 | +0.02(+0.02%) |
Mar 08, 2023 | 79.47 | 79.86 | 79.00 | 79.11 | 7,219,673 | -0.38(-0.47%) |
Mar 07, 2023 | 79.97 | 79.99 | 79.32 | 79.48 | 7,444,407 | -0.33(-0.41%) |
Mar 06, 2023 | 80.31 | 80.33 | 79.74 | 79.81 | 4,964,462 | -0.32(-0.40%) |
Mar 03, 2023 | 79.49 | 80.15 | 79.40 | 80.13 | 6,704,605 | +1.21(+1.54%) |
Mar 02, 2023 | 78.66 | 79.00 | 78.55 | 78.92 | 9,462,648 | -0.29(-0.37%) |
Mar 01, 2023 | 79.63 | 79.72 | 79.16 | 79.21 | 7,773,385 | -0.53(-0.66%) |
Feb 28, 2023 | 79.69 | 79.87 | 79.33 | 79.74 | 6,088,062 | -0.34(-0.42%) |
Feb 27, 2023 | 80.09 | 80.18 | 79.76 | 80.08 | 7,297,384 | +0.40(+0.50%) |
Feb 24, 2023 | 79.51 | 79.84 | 79.37 | 79.67 | 5,518,555 | -0.55(-0.69%) |
Feb 23, 2023 | 79.81 | 80.30 | 79.56 | 80.23 | 8,564,984 | +1.26(+1.60%) |
Feb 22, 2023 | 79.14 | 79.35 | 78.89 | 78.96 | 9,510,954 | +0.31(+0.39%) |
Feb 21, 2023 | 79.22 | 79.28 | 78.59 | 78.65 | 7,787,330 | -1.21(-1.51%) |
Feb 17, 2023 | 79.62 | 79.92 | 79.52 | 79.86 | 9,611,779 | +0.03(+0.04%) |
Feb 16, 2023 | 80.16 | 80.27 | 79.81 | 79.83 | 8,773,680 | -0.52(-0.65%) |
Feb 15, 2023 | 80.36 | 80.51 | 80.16 | 80.36 | 9,254,399 | -0.23(-0.29%) |
Feb 14, 2023 | 80.64 | 80.79 | 80.19 | 80.59 | 15,370,424 | +0.05(+0.06%) |
Feb 13, 2023 | 80.55 | 80.68 | 80.32 | 80.54 | 7,178,432 | +0.22(+0.28%) |
Feb 10, 2023 | 80.73 | 80.77 | 80.03 | 80.32 | 10,818,360 | -0.63(-0.77%) |
Feb 09, 2023 | 81.88 | 81.98 | 80.81 | 80.95 | 8,325,846 | -0.53(-0.65%) |
Feb 08, 2023 | 81.53 | 81.61 | 81.07 | 81.48 | 8,073,982 | -0.05(-0.06%) |
Feb 07, 2023 | 81.44 | 82.15 | 81.16 | 81.53 | 8,956,808 | +0.07(+0.09%) |
Feb 06, 2023 | 81.85 | 81.93 | 81.39 | 81.45 | 9,618,497 | -1.17(-1.42%) |
Feb 03, 2023 | 82.67 | 83.06 | 82.55 | 82.62 | 9,680,773 | -1.15(-1.37%) |
Feb 02, 2023 | 84.00 | 84.16 | 83.56 | 83.77 | 15,167,655 | +0.27(+0.32%) |
Feb 01, 2023 | 82.34 | 83.55 | 82.20 | 83.50 | 9,227,478 | +1.55(+1.90%) |
Jan 31, 2023 | 81.75 | 82.00 | 81.56 | 81.94 | 10,757,542 | +0.40(+0.49%) |
Jan 30, 2023 | 81.95 | 82.26 | 81.54 | 81.54 | 7,131,766 | -1.05(-1.28%) |
Jan 27, 2023 | 82.28 | 82.73 | 82.28 | 82.60 | 4,457,204 | -0.16(-0.19%) |
Jan 26, 2023 | 82.51 | 82.78 | 82.23 | 82.76 | 6,259,099 | +0.00(+0.00%) |
Jan 25, 2023 | 82.46 | 82.77 | 82.31 | 82.76 | 6,749,185 | -0.06(-0.07%) |
Jan 24, 2023 | 82.20 | 82.84 | 82.04 | 82.81 | 6,896,672 | +0.36(+0.44%) |
Jan 23, 2023 | 82.35 | 82.63 | 82.26 | 82.45 | 4,581,677 | -0.05(-0.06%) |
Jan 20, 2023 | 82.34 | 82.53 | 82.20 | 82.49 | 6,577,974 | -0.19(-0.23%) |
Jan 19, 2023 | 82.62 | 82.81 | 82.29 | 82.68 | 11,414,428 | -0.23(-0.28%) |
Jan 18, 2023 | 83.04 | 83.41 | 82.60 | 82.91 | 14,389,833 | +0.97(+1.18%) |
Jan 17, 2023 | 81.39 | 82.06 | 81.33 | 81.94 | 8,245,981 | +0.08(+0.10%) |
Jan 13, 2023 | 81.71 | 82.22 | 81.67 | 81.86 | 8,292,383 | -0.20(-0.24%) |
Jan 12, 2023 | 81.48 | 82.17 | 80.78 | 82.06 | 11,877,982 | +0.96(+1.18%) |
Jan 11, 2023 | 81.10 | 81.25 | 80.86 | 81.10 | 23,242,740 | +0.91(+1.14%) |
Jan 10, 2023 | 80.29 | 80.29 | 79.92 | 80.18 | 9,447,474 | -0.50(-0.62%) |
Jan 09, 2023 | 80.41 | 81.02 | 80.30 | 80.69 | 8,981,321 | -0.16(-0.20%) |
Jan 06, 2023 | 79.56 | 80.86 | 79.45 | 80.84 | 8,727,645 | +1.41(+1.77%) |
Jan 05, 2023 | 79.39 | 79.59 | 79.12 | 79.44 | 7,109,213 | -0.73(-0.91%) |
Jan 04, 2023 | 79.86 | 80.25 | 79.72 | 80.16 | 6,892,159 | +0.97(+1.22%) |