Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 79.59 | 81.05 | 78.42 | 80.06 | 349,740 | +0.71(+0.89%) |
Mar 30, 2023 | 80.00 | 80.59 | 77.64 | 79.35 | 255,407 | -0.65(-0.81%) |
Mar 29, 2023 | 79.55 | 81.19 | 78.60 | 80.00 | 166,877 | +0.82(+1.04%) |
Mar 28, 2023 | 79.12 | 79.90 | 78.83 | 79.18 | 134,507 | -0.35(-0.44%) |
Mar 27, 2023 | 78.30 | 80.58 | 77.64 | 79.53 | 141,779 | +1.64(+2.11%) |
Mar 24, 2023 | 73.82 | 78.06 | 73.02 | 77.89 | 202,253 | +3.66(+4.93%) |
Mar 23, 2023 | 73.29 | 75.61 | 72.93 | 74.23 | 130,345 | +1.84(+2.54%) |
Mar 22, 2023 | 74.29 | 75.92 | 72.18 | 72.39 | 167,914 | -2.19(-2.94%) |
Mar 21, 2023 | 75.47 | 76.09 | 73.71 | 74.58 | 141,267 | -0.24(-0.32%) |
Mar 20, 2023 | 74.04 | 75.41 | 73.37 | 74.82 | 101,569 | +0.47(+0.63%) |
Mar 17, 2023 | 77.70 | 77.78 | 73.47 | 74.35 | 390,766 | -4.06(-5.18%) |
Mar 16, 2023 | 72.87 | 78.81 | 71.34 | 78.41 | 267,589 | +4.90(+6.67%) |
Mar 15, 2023 | 72.93 | 73.83 | 71.72 | 73.51 | 167,560 | -0.27(-0.37%) |
Mar 14, 2023 | 74.36 | 75.93 | 73.51 | 73.78 | 253,490 | +0.62(+0.85%) |
Mar 13, 2023 | 73.28 | 74.97 | 71.92 | 73.16 | 269,100 | +0.00(+0.00%) |
Mar 10, 2023 | 76.94 | 77.61 | 70.51 | 73.16 | 279,058 | -3.80(-4.94%) |
Mar 09, 2023 | 77.21 | 77.87 | 76.10 | 76.96 | 210,221 | -0.16(-0.21%) |
Mar 08, 2023 | 77.75 | 78.08 | 75.97 | 77.12 | 229,899 | -0.86(-1.10%) |
Mar 07, 2023 | 76.88 | 80.38 | 75.88 | 77.98 | 191,488 | +1.07(+1.39%) |
Mar 06, 2023 | 79.44 | 79.63 | 75.80 | 76.91 | 209,409 | -2.13(-2.69%) |
Mar 03, 2023 | 81.87 | 81.87 | 78.15 | 79.04 | 264,099 | -2.78(-3.40%) |
Mar 02, 2023 | 82.80 | 82.91 | 80.63 | 81.82 | 191,929 | -1.18(-1.42%) |
Mar 01, 2023 | 82.04 | 84.28 | 81.39 | 83.00 | 380,896 | +1.09(+1.33%) |
Feb 28, 2023 | 82.87 | 89.59 | 81.88 | 81.91 | 437,460 | +3.77(+4.82%) |
Feb 27, 2023 | 77.75 | 79.61 | 77.40 | 78.14 | 127,388 | -0.32(-0.41%) |
Feb 24, 2023 | 77.69 | 79.20 | 77.60 | 78.46 | 117,683 | +0.22(+0.28%) |
Feb 23, 2023 | 78.30 | 78.88 | 76.86 | 78.24 | 99,132 | -0.01(-0.01%) |
Feb 22, 2023 | 77.54 | 78.88 | 76.96 | 78.25 | 129,540 | +0.69(+0.89%) |
Feb 21, 2023 | 78.17 | 79.00 | 76.83 | 77.56 | 182,165 | -0.69(-0.88%) |
Feb 17, 2023 | 74.70 | 79.00 | 73.95 | 78.25 | 148,051 | +3.89(+5.23%) |
Feb 16, 2023 | 73.34 | 74.75 | 72.98 | 74.36 | 206,300 | +0.85(+1.16%) |
Feb 15, 2023 | 74.47 | 75.89 | 71.10 | 73.51 | 239,026 | -1.49(-1.99%) |
Feb 14, 2023 | 77.56 | 78.64 | 74.70 | 75.00 | 217,354 | -2.80(-3.60%) |
Feb 13, 2023 | 76.63 | 78.27 | 75.58 | 77.80 | 79,500 | +1.02(+1.33%) |
Feb 10, 2023 | 76.97 | 77.67 | 75.85 | 76.78 | 100,384 | +0.04(+0.05%) |
Feb 09, 2023 | 78.56 | 78.62 | 75.83 | 76.74 | 118,176 | -1.30(-1.67%) |
Feb 08, 2023 | 80.15 | 80.47 | 78.00 | 78.04 | 177,337 | -2.32(-2.89%) |
Feb 07, 2023 | 80.15 | 80.44 | 78.40 | 80.36 | 118,208 | +0.41(+0.51%) |
Feb 06, 2023 | 79.84 | 80.80 | 78.44 | 79.95 | 120,911 | -0.26(-0.32%) |
Feb 03, 2023 | 79.66 | 81.88 | 79.05 | 80.21 | 155,601 | -0.37(-0.46%) |
Feb 02, 2023 | 82.06 | 83.30 | 79.08 | 80.58 | 273,527 | -1.13(-1.38%) |
Feb 01, 2023 | 83.38 | 83.56 | 80.52 | 81.71 | 150,778 | -1.41(-1.70%) |
Jan 31, 2023 | 83.33 | 84.37 | 82.19 | 83.12 | 170,032 | +0.33(+0.40%) |
Jan 30, 2023 | 83.82 | 84.65 | 81.51 | 82.79 | 93,707 | -1.43(-1.70%) |
Jan 27, 2023 | 83.82 | 85.20 | 82.63 | 84.22 | 97,870 | +0.24(+0.29%) |
Jan 26, 2023 | 84.50 | 85.47 | 82.81 | 83.98 | 151,859 | -0.29(-0.34%) |
Jan 25, 2023 | 82.88 | 84.91 | 81.74 | 84.27 | 162,981 | +1.03(+1.24%) |
Jan 24, 2023 | 79.73 | 83.86 | 79.73 | 83.24 | 158,559 | +3.46(+4.34%) |
Jan 23, 2023 | 81.41 | 81.53 | 79.68 | 79.78 | 145,748 | -1.45(-1.79%) |
Jan 20, 2023 | 80.24 | 81.47 | 78.00 | 81.23 | 208,557 | +2.22(+2.81%) |
Jan 19, 2023 | 77.85 | 80.79 | 76.39 | 79.01 | 160,414 | +0.85(+1.09%) |
Jan 18, 2023 | 81.22 | 82.18 | 77.40 | 78.16 | 179,088 | -2.55(-3.16%) |
Jan 17, 2023 | 83.08 | 83.20 | 80.13 | 80.71 | 178,473 | -2.24(-2.70%) |
Jan 13, 2023 | 82.41 | 85.10 | 82.08 | 82.95 | 184,724 | +0.10(+0.12%) |
Jan 12, 2023 | 76.24 | 83.49 | 75.66 | 82.85 | 195,738 | +7.00(+9.23%) |
Jan 11, 2023 | 72.83 | 76.06 | 72.01 | 75.85 | 171,801 | +2.79(+3.82%) |
Jan 10, 2023 | 73.31 | 75.17 | 69.81 | 73.06 | 443,954 | -0.76(-1.03%) |
Jan 09, 2023 | 78.57 | 78.57 | 72.74 | 73.82 | 582,547 | -9.04(-10.91%) |
Jan 06, 2023 | 83.11 | 85.65 | 82.35 | 82.86 | 267,764 | +0.12(+0.15%) |
Jan 05, 2023 | 79.72 | 82.95 | 78.60 | 82.74 | 232,366 | +2.80(+3.50%) |
Jan 04, 2023 | 79.71 | 80.92 | 78.86 | 79.94 | 168,835 | +0.71(+0.90%) |