Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 75.97 | 76.93 | 75.70 | 76.89 | 5,202,537 | +1.42(+1.89%) |
Mar 30, 2023 | 75.84 | 76.40 | 75.16 | 75.47 | 3,092,060 | +0.35(+0.47%) |
Mar 29, 2023 | 74.95 | 75.39 | 74.69 | 75.11 | 3,838,490 | +0.33(+0.45%) |
Mar 28, 2023 | 74.43 | 74.80 | 73.98 | 74.78 | 3,271,222 | +0.81(+1.10%) |
Mar 27, 2023 | 73.93 | 74.29 | 73.37 | 73.96 | 3,948,057 | +0.50(+0.68%) |
Mar 24, 2023 | 73.04 | 73.55 | 72.27 | 73.46 | 4,732,362 | +0.24(+0.32%) |
Mar 23, 2023 | 73.83 | 74.41 | 72.76 | 73.23 | 5,097,927 | -0.49(-0.67%) |
Mar 22, 2023 | 75.38 | 75.47 | 73.70 | 73.72 | 3,893,924 | -1.21(-1.61%) |
Mar 21, 2023 | 74.79 | 75.68 | 74.57 | 74.93 | 4,625,943 | +0.94(+1.27%) |
Mar 20, 2023 | 73.19 | 74.32 | 73.16 | 73.98 | 4,452,047 | +0.90(+1.24%) |
Mar 17, 2023 | 72.65 | 73.36 | 72.21 | 73.08 | 7,939,444 | -0.12(-0.16%) |
Mar 16, 2023 | 72.38 | 73.50 | 72.19 | 73.20 | 5,416,180 | +0.43(+0.59%) |
Mar 15, 2023 | 72.30 | 73.10 | 71.86 | 72.77 | 6,543,487 | -0.59(-0.80%) |
Mar 14, 2023 | 73.20 | 73.61 | 72.60 | 73.36 | 4,386,205 | +1.20(+1.66%) |
Mar 13, 2023 | 72.10 | 73.10 | 71.55 | 72.16 | 5,589,635 | -0.75(-1.02%) |
Mar 10, 2023 | 73.62 | 74.40 | 72.80 | 72.90 | 4,973,810 | -0.66(-0.89%) |
Mar 09, 2023 | 75.30 | 75.55 | 73.12 | 73.56 | 8,100,794 | -2.17(-2.86%) |
Mar 08, 2023 | 75.99 | 76.32 | 75.12 | 75.73 | 3,884,593 | +0.20(+0.26%) |
Mar 07, 2023 | 77.10 | 77.16 | 75.40 | 75.53 | 5,324,421 | -1.25(-1.62%) |
Mar 06, 2023 | 76.20 | 77.31 | 76.04 | 76.78 | 5,931,330 | +0.33(+0.44%) |
Mar 03, 2023 | 75.62 | 76.47 | 75.36 | 76.45 | 3,938,092 | +1.18(+1.56%) |
Mar 02, 2023 | 75.75 | 76.04 | 74.64 | 75.27 | 5,042,054 | -0.15(-0.20%) |
Mar 01, 2023 | 74.68 | 75.47 | 74.31 | 75.42 | 5,618,436 | +0.26(+0.34%) |
Feb 28, 2023 | 75.55 | 75.83 | 74.99 | 75.16 | 5,734,004 | -0.29(-0.39%) |
Feb 27, 2023 | 76.55 | 76.55 | 75.04 | 75.46 | 5,370,851 | -0.28(-0.38%) |
Feb 24, 2023 | 75.73 | 76.24 | 75.05 | 75.74 | 6,432,993 | -0.55(-0.72%) |
Feb 23, 2023 | 76.40 | 76.52 | 74.77 | 76.29 | 6,587,600 | +0.28(+0.37%) |
Feb 22, 2023 | 76.73 | 77.10 | 75.38 | 76.00 | 11,051,142 | -1.33(-1.73%) |
Feb 21, 2023 | 77.60 | 78.13 | 77.12 | 77.34 | 7,257,443 | -0.99(-1.27%) |
Feb 17, 2023 | 78.13 | 78.61 | 77.92 | 78.33 | 5,020,490 | +0.21(+0.26%) |
Feb 16, 2023 | 78.18 | 78.86 | 77.94 | 78.12 | 4,830,730 | -1.01(-1.28%) |
Feb 15, 2023 | 78.85 | 79.36 | 78.55 | 79.14 | 3,454,193 | -0.07(-0.09%) |
Feb 14, 2023 | 78.91 | 79.61 | 78.62 | 79.20 | 3,807,804 | +0.16(+0.20%) |
Feb 13, 2023 | 78.87 | 79.47 | 78.72 | 79.05 | 5,778,191 | +0.30(+0.39%) |
Feb 10, 2023 | 78.56 | 78.89 | 78.29 | 78.74 | 3,615,331 | -0.50(-0.63%) |
Feb 09, 2023 | 79.18 | 80.15 | 79.18 | 79.24 | 4,648,260 | +0.44(+0.56%) |
Feb 08, 2023 | 77.93 | 79.49 | 77.36 | 78.80 | 6,539,351 | +0.73(+0.94%) |
Feb 07, 2023 | 77.50 | 78.13 | 76.46 | 78.07 | 5,572,994 | -0.28(-0.36%) |
Feb 06, 2023 | 78.71 | 80.00 | 78.25 | 78.35 | 4,966,131 | -0.36(-0.46%) |
Feb 03, 2023 | 78.41 | 79.26 | 78.02 | 78.72 | 9,299,429 | +0.13(+0.16%) |
Feb 02, 2023 | 80.48 | 80.69 | 78.46 | 78.59 | 9,528,841 | -1.98(-2.46%) |
Feb 01, 2023 | 80.15 | 80.91 | 79.21 | 80.57 | 5,478,127 | +0.55(+0.68%) |
Jan 31, 2023 | 79.68 | 80.16 | 79.47 | 80.03 | 4,905,379 | +0.34(+0.43%) |
Jan 30, 2023 | 80.06 | 80.35 | 79.40 | 79.68 | 4,387,347 | -0.37(-0.46%) |
Jan 27, 2023 | 80.85 | 81.13 | 79.88 | 80.05 | 4,010,648 | -0.56(-0.69%) |
Jan 26, 2023 | 80.94 | 81.20 | 79.98 | 80.61 | 5,279,154 | -0.19(-0.23%) |
Jan 25, 2023 | 79.04 | 80.80 | 78.59 | 80.80 | 5,229,070 | +1.32(+1.66%) |
Jan 24, 2023 | 77.61 | 79.50 | 77.28 | 79.48 | 8,031,971 | +2.08(+2.69%) |
Jan 23, 2023 | 77.87 | 78.19 | 77.16 | 77.40 | 6,612,106 | -0.36(-0.47%) |
Jan 20, 2023 | 77.38 | 77.76 | 76.76 | 77.76 | 10,876,913 | +0.13(+0.16%) |
Jan 19, 2023 | 77.94 | 78.33 | 77.55 | 77.63 | 5,401,855 | -0.39(-0.50%) |
Jan 18, 2023 | 79.84 | 80.15 | 77.88 | 78.02 | 4,549,893 | -1.70(-2.13%) |
Jan 17, 2023 | 79.73 | 80.23 | 79.47 | 79.72 | 5,404,250 | +0.02(+0.02%) |
Jan 13, 2023 | 80.00 | 80.69 | 79.44 | 79.70 | 4,756,537 | -0.38(-0.48%) |
Jan 12, 2023 | 80.33 | 80.47 | 79.23 | 80.08 | 5,389,576 | -0.34(-0.43%) |
Jan 11, 2023 | 81.06 | 81.17 | 80.06 | 80.43 | 6,178,914 | -0.17(-0.21%) |
Jan 10, 2023 | 79.67 | 80.65 | 79.58 | 80.59 | 4,004,107 | +0.91(+1.14%) |
Jan 09, 2023 | 80.62 | 81.27 | 79.60 | 79.68 | 6,097,531 | -1.18(-1.46%) |
Jan 06, 2023 | 79.31 | 81.22 | 79.06 | 80.87 | 4,780,199 | +2.02(+2.57%) |
Jan 05, 2023 | 78.29 | 79.13 | 77.79 | 78.84 | 4,871,803 | +0.77(+0.99%) |
Jan 04, 2023 | 78.07 | 78.78 | 77.46 | 78.07 | 4,359,723 | +0.83(+1.08%) |