Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 84.56 | 85.44 | 84.56 | 85.42 | 16,293,607 | +0.99(+1.18%) |
Mar 30, 2023 | 84.14 | 84.43 | 83.88 | 84.42 | 7,533,472 | +0.55(+0.66%) |
Mar 29, 2023 | 83.16 | 83.91 | 83.14 | 83.87 | 9,322,955 | +0.98(+1.18%) |
Mar 28, 2023 | 82.79 | 82.95 | 82.59 | 82.90 | 7,246,288 | -0.02(-0.02%) |
Mar 27, 2023 | 83.18 | 83.40 | 82.89 | 82.91 | 7,213,772 | -0.13(-0.16%) |
Mar 24, 2023 | 82.94 | 83.21 | 82.84 | 83.04 | 9,664,926 | -0.23(-0.28%) |
Mar 23, 2023 | 83.44 | 83.96 | 82.98 | 83.27 | 9,943,388 | -0.28(-0.33%) |
Mar 22, 2023 | 83.59 | 84.44 | 83.14 | 83.55 | 17,695,520 | +0.09(+0.11%) |
Mar 21, 2023 | 83.21 | 83.58 | 82.96 | 83.46 | 9,364,212 | +0.94(+1.14%) |
Mar 20, 2023 | 82.74 | 82.98 | 82.42 | 82.52 | 7,258,552 | -0.22(-0.27%) |
Mar 17, 2023 | 82.82 | 83.74 | 82.60 | 82.74 | 11,027,770 | -0.50(-0.60%) |
Mar 16, 2023 | 82.27 | 83.43 | 82.27 | 83.24 | 10,220,452 | +0.54(+0.66%) |
Mar 15, 2023 | 82.11 | 82.78 | 82.03 | 82.69 | 16,013,480 | -0.38(-0.45%) |
Mar 14, 2023 | 83.06 | 83.41 | 82.70 | 83.07 | 11,126,994 | +0.64(+0.78%) |
Mar 13, 2023 | 82.67 | 83.44 | 82.16 | 82.43 | 14,126,580 | -0.42(-0.51%) |
Mar 10, 2023 | 82.90 | 83.42 | 82.54 | 82.85 | 14,861,038 | -0.03(-0.03%) |
Mar 09, 2023 | 83.47 | 83.81 | 82.78 | 82.88 | 15,393,536 | -0.52(-0.62%) |
Mar 08, 2023 | 83.75 | 83.95 | 83.23 | 83.39 | 10,305,450 | -0.42(-0.51%) |
Mar 07, 2023 | 84.39 | 84.40 | 83.81 | 83.82 | 8,223,978 | -0.54(-0.64%) |
Mar 06, 2023 | 84.42 | 84.62 | 84.28 | 84.36 | 8,664,326 | +0.06(+0.08%) |
Mar 03, 2023 | 83.84 | 84.42 | 83.71 | 84.29 | 9,873,574 | +0.86(+1.03%) |
Mar 02, 2023 | 83.01 | 83.57 | 82.91 | 83.44 | 8,279,345 | +0.05(+0.06%) |
Mar 01, 2023 | 83.66 | 83.66 | 83.19 | 83.39 | 8,782,174 | -0.24(-0.29%) |
Feb 28, 2023 | 83.66 | 83.72 | 83.51 | 83.63 | 6,421,816 | -0.16(-0.19%) |
Feb 27, 2023 | 83.55 | 83.91 | 83.49 | 83.79 | 12,284,630 | +0.53(+0.64%) |
Feb 24, 2023 | 83.02 | 83.39 | 82.89 | 83.26 | 11,243,910 | -0.48(-0.58%) |
Feb 23, 2023 | 83.26 | 83.86 | 83.18 | 83.74 | 8,865,038 | +0.83(+1.00%) |
Feb 22, 2023 | 82.57 | 83.21 | 82.57 | 82.91 | 21,237,182 | +0.60(+0.73%) |
Feb 21, 2023 | 82.93 | 83.02 | 81.98 | 82.30 | 23,298,666 | -1.32(-1.58%) |
Feb 17, 2023 | 82.98 | 83.80 | 82.84 | 83.62 | 24,111,496 | +0.27(+0.33%) |
Feb 16, 2023 | 83.70 | 83.70 | 83.27 | 83.35 | 22,644,134 | -0.71(-0.85%) |
Feb 15, 2023 | 83.94 | 84.09 | 83.70 | 84.06 | 14,083,706 | -0.13(-0.15%) |
Feb 14, 2023 | 84.08 | 84.39 | 83.69 | 84.19 | 9,067,213 | +0.01(+0.01%) |
Feb 13, 2023 | 84.03 | 84.45 | 83.92 | 84.18 | 12,091,254 | +0.24(+0.28%) |
Feb 10, 2023 | 84.30 | 84.46 | 83.84 | 83.94 | 11,272,088 | -0.66(-0.78%) |
Feb 09, 2023 | 85.38 | 85.46 | 84.58 | 84.60 | 11,566,389 | -0.61(-0.72%) |
Feb 08, 2023 | 85.36 | 85.51 | 85.01 | 85.21 | 7,904,650 | -0.33(-0.39%) |
Feb 07, 2023 | 85.10 | 85.75 | 85.08 | 85.54 | 10,700,298 | +0.33(+0.39%) |
Feb 06, 2023 | 85.38 | 85.40 | 85.10 | 85.21 | 6,723,864 | -0.50(-0.59%) |
Feb 03, 2023 | 86.05 | 86.26 | 85.69 | 85.72 | 12,369,014 | -0.88(-1.01%) |
Feb 02, 2023 | 86.75 | 86.78 | 86.45 | 86.60 | 12,775,780 | +0.56(+0.65%) |
Feb 01, 2023 | 85.21 | 86.34 | 85.06 | 86.04 | 12,363,441 | +0.79(+0.93%) |
Jan 31, 2023 | 84.71 | 85.24 | 84.71 | 85.24 | 9,681,863 | +0.66(+0.79%) |
Jan 30, 2023 | 84.78 | 84.89 | 84.56 | 84.58 | 5,013,055 | -0.45(-0.52%) |
Jan 27, 2023 | 85.00 | 85.19 | 84.84 | 85.03 | 9,179,018 | -0.22(-0.26%) |
Jan 26, 2023 | 85.15 | 85.30 | 84.89 | 85.24 | 8,564,791 | +0.22(+0.26%) |
Jan 25, 2023 | 84.78 | 85.10 | 84.65 | 85.03 | 6,567,931 | +0.00(+0.00%) |
Jan 24, 2023 | 84.78 | 85.06 | 84.66 | 85.03 | 5,714,006 | +0.11(+0.13%) |
Jan 23, 2023 | 84.93 | 85.23 | 84.80 | 84.92 | 5,660,725 | -0.11(-0.13%) |
Jan 20, 2023 | 84.91 | 85.03 | 84.53 | 85.03 | 8,264,258 | +0.21(+0.25%) |
Jan 19, 2023 | 85.02 | 85.16 | 84.73 | 84.82 | 8,998,642 | -0.56(-0.66%) |
Jan 18, 2023 | 85.80 | 86.05 | 85.33 | 85.38 | 8,366,094 | +0.08(+0.10%) |
Jan 17, 2023 | 85.41 | 85.48 | 85.18 | 85.30 | 7,907,542 | -0.25(-0.29%) |
Jan 13, 2023 | 85.05 | 85.68 | 85.05 | 85.54 | 10,880,273 | +0.07(+0.09%) |
Jan 12, 2023 | 85.25 | 85.56 | 84.81 | 85.47 | 8,681,836 | +0.46(+0.54%) |
Jan 11, 2023 | 84.74 | 85.03 | 84.61 | 85.02 | 6,922,785 | +0.60(+0.71%) |
Jan 10, 2023 | 84.41 | 84.62 | 84.23 | 84.42 | 6,937,293 | -0.11(-0.13%) |
Jan 09, 2023 | 84.42 | 84.65 | 84.29 | 84.52 | 12,825,290 | +0.36(+0.43%) |
Jan 06, 2023 | 83.42 | 84.44 | 83.25 | 84.16 | 15,224,182 | +1.20(+1.45%) |
Jan 05, 2023 | 82.70 | 83.05 | 82.64 | 82.96 | 8,365,518 | -0.15(-0.19%) |
Jan 04, 2023 | 82.69 | 83.16 | 82.37 | 83.11 | 10,322,193 | +1.01(+1.23%) |