Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 75.67 | 77.87 | 75.42 | 77.72 | 1,480,187 | +2.72(+3.63%) |
Mar 30, 2023 | 76.25 | 76.53 | 74.67 | 75.00 | 1,221,804 | -0.14(-0.19%) |
Mar 29, 2023 | 75.16 | 75.62 | 74.79 | 75.15 | 1,365,172 | +1.11(+1.50%) |
Mar 28, 2023 | 73.82 | 74.76 | 73.56 | 74.04 | 1,082,509 | +0.33(+0.44%) |
Mar 27, 2023 | 72.83 | 74.19 | 72.33 | 73.71 | 1,986,793 | +2.09(+2.92%) |
Mar 24, 2023 | 71.70 | 72.52 | 70.53 | 71.62 | 2,323,406 | -1.18(-1.62%) |
Mar 23, 2023 | 74.17 | 74.95 | 72.14 | 72.79 | 1,831,312 | -1.04(-1.41%) |
Mar 22, 2023 | 76.58 | 76.96 | 73.77 | 73.84 | 2,218,986 | -3.01(-3.92%) |
Mar 21, 2023 | 76.83 | 78.87 | 76.34 | 76.85 | 1,989,555 | +0.99(+1.31%) |
Mar 20, 2023 | 74.94 | 75.97 | 74.84 | 75.85 | 2,281,051 | +0.92(+1.22%) |
Mar 17, 2023 | 77.56 | 77.57 | 74.92 | 74.94 | 3,777,583 | -2.44(-3.15%) |
Mar 16, 2023 | 75.85 | 77.90 | 75.62 | 77.38 | 2,242,481 | +0.41(+0.53%) |
Mar 15, 2023 | 75.66 | 77.48 | 75.21 | 76.97 | 2,384,694 | -0.56(-0.72%) |
Mar 14, 2023 | 79.32 | 79.52 | 76.52 | 77.53 | 1,711,572 | +0.11(+0.14%) |
Mar 13, 2023 | 77.12 | 79.03 | 76.23 | 77.42 | 2,126,080 | -0.43(-0.56%) |
Mar 10, 2023 | 79.56 | 80.29 | 76.65 | 77.86 | 2,309,163 | -1.72(-2.16%) |
Mar 09, 2023 | 81.09 | 82.04 | 79.44 | 79.58 | 1,860,986 | -1.49(-1.84%) |
Mar 08, 2023 | 80.88 | 81.32 | 79.75 | 81.07 | 1,736,591 | -0.01(-0.01%) |
Mar 07, 2023 | 82.08 | 82.63 | 80.92 | 81.08 | 1,344,810 | -0.97(-1.19%) |
Mar 06, 2023 | 83.58 | 84.03 | 81.66 | 82.05 | 1,861,393 | -1.34(-1.61%) |
Mar 03, 2023 | 82.37 | 83.87 | 82.23 | 83.40 | 1,887,751 | +1.70(+2.08%) |
Mar 02, 2023 | 79.64 | 81.82 | 78.41 | 81.69 | 1,801,318 | +1.67(+2.09%) |
Mar 01, 2023 | 82.07 | 82.57 | 79.82 | 80.02 | 1,677,102 | -1.80(-2.20%) |
Feb 28, 2023 | 80.75 | 82.46 | 80.58 | 81.82 | 1,598,306 | +0.97(+1.21%) |
Feb 27, 2023 | 82.43 | 82.91 | 80.43 | 80.84 | 1,241,597 | -0.20(-0.25%) |
Feb 24, 2023 | 81.70 | 81.70 | 79.70 | 81.04 | 1,677,867 | -1.95(-2.35%) |
Feb 23, 2023 | 81.47 | 83.31 | 80.76 | 82.99 | 2,751,450 | +1.97(+2.43%) |
Feb 22, 2023 | 80.18 | 81.71 | 80.11 | 81.02 | 1,712,967 | +0.99(+1.24%) |
Feb 21, 2023 | 83.56 | 84.02 | 79.99 | 80.03 | 2,468,841 | -5.20(-6.10%) |
Feb 17, 2023 | 86.00 | 86.00 | 83.22 | 85.23 | 1,701,893 | -0.97(-1.13%) |
Feb 16, 2023 | 86.14 | 87.02 | 85.00 | 86.20 | 1,903,451 | -1.66(-1.89%) |
Feb 15, 2023 | 85.06 | 87.92 | 84.72 | 87.87 | 2,089,114 | +2.66(+3.12%) |
Feb 14, 2023 | 84.33 | 85.46 | 82.71 | 85.21 | 1,468,807 | -0.10(-0.11%) |
Feb 13, 2023 | 82.16 | 85.40 | 82.14 | 85.31 | 1,674,083 | +3.28(+4.00%) |
Feb 10, 2023 | 80.47 | 82.53 | 80.03 | 82.03 | 1,526,705 | +1.03(+1.27%) |
Feb 09, 2023 | 84.69 | 85.19 | 80.38 | 81.00 | 2,468,280 | -2.89(-3.44%) |
Feb 08, 2023 | 85.64 | 86.21 | 83.45 | 83.88 | 1,776,193 | -2.52(-2.92%) |
Feb 07, 2023 | 87.23 | 87.66 | 84.91 | 86.41 | 2,239,771 | -1.68(-1.91%) |
Feb 06, 2023 | 88.51 | 88.52 | 86.79 | 88.09 | 2,017,852 | -1.58(-1.76%) |
Feb 03, 2023 | 89.08 | 90.57 | 87.99 | 89.66 | 2,053,748 | -1.98(-2.16%) |
Feb 02, 2023 | 88.26 | 92.60 | 86.11 | 91.64 | 4,306,487 | +4.52(+5.19%) |
Feb 01, 2023 | 84.98 | 87.79 | 84.07 | 87.12 | 2,453,116 | +1.77(+2.07%) |
Jan 31, 2023 | 81.83 | 85.35 | 81.39 | 85.35 | 3,685,374 | +4.34(+5.36%) |
Jan 30, 2023 | 81.05 | 82.80 | 80.87 | 81.02 | 1,792,421 | -1.33(-1.61%) |
Jan 27, 2023 | 80.68 | 82.87 | 80.14 | 82.34 | 1,501,656 | +1.66(+2.06%) |
Jan 26, 2023 | 82.98 | 83.16 | 80.15 | 80.68 | 1,917,373 | -1.32(-1.61%) |
Jan 25, 2023 | 82.87 | 83.15 | 81.40 | 82.00 | 1,686,367 | -1.75(-2.09%) |
Jan 24, 2023 | 83.62 | 85.86 | 83.08 | 83.75 | 1,305,021 | -0.80(-0.95%) |
Jan 23, 2023 | 82.91 | 85.07 | 81.78 | 84.55 | 1,883,685 | +2.52(+3.08%) |
Jan 20, 2023 | 80.37 | 82.07 | 79.22 | 82.03 | 1,441,881 | +2.32(+2.91%) |
Jan 19, 2023 | 83.10 | 83.20 | 79.15 | 79.71 | 2,027,401 | -4.21(-5.01%) |
Jan 18, 2023 | 85.34 | 86.63 | 83.52 | 83.91 | 2,348,208 | -0.86(-1.01%) |
Jan 17, 2023 | 84.84 | 85.84 | 84.49 | 84.77 | 2,923,544 | -0.20(-0.24%) |
Jan 13, 2023 | 81.73 | 85.34 | 81.49 | 84.97 | 2,007,381 | +2.52(+3.06%) |
Jan 12, 2023 | 83.15 | 83.15 | 80.81 | 82.45 | 1,711,362 | +0.43(+0.52%) |
Jan 11, 2023 | 81.18 | 82.06 | 80.37 | 82.02 | 1,673,280 | +1.71(+2.13%) |
Jan 10, 2023 | 78.11 | 80.34 | 77.82 | 80.31 | 1,530,212 | +1.79(+2.28%) |
Jan 09, 2023 | 77.96 | 80.16 | 77.26 | 78.52 | 2,696,446 | +1.04(+1.34%) |
Jan 06, 2023 | 75.94 | 77.98 | 74.40 | 77.48 | 2,741,064 | +2.32(+3.09%) |
Jan 05, 2023 | 74.52 | 75.60 | 73.31 | 75.16 | 1,833,995 | +0.04(+0.05%) |
Jan 04, 2023 | 74.08 | 76.07 | 73.73 | 75.12 | 2,069,849 | +2.30(+3.16%) |