Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.84 | 78.32 | 77.05 | 77.55 | 3,509,493 | +0.19(+0.24%) |
Mar 30, 2023 | 77.15 | 77.59 | 76.87 | 77.37 | 2,594,766 | +0.47(+0.61%) |
Mar 29, 2023 | 77.37 | 77.57 | 76.66 | 76.90 | 2,066,531 | +0.43(+0.56%) |
Mar 28, 2023 | 75.83 | 76.96 | 75.81 | 76.47 | 2,092,439 | +0.78(+1.03%) |
Mar 27, 2023 | 75.70 | 76.20 | 74.89 | 75.69 | 2,471,941 | +1.11(+1.49%) |
Mar 24, 2023 | 72.73 | 74.72 | 72.21 | 74.58 | 2,392,966 | +1.44(+1.97%) |
Mar 23, 2023 | 75.18 | 75.69 | 72.65 | 73.14 | 3,113,360 | -1.79(-2.39%) |
Mar 22, 2023 | 75.89 | 76.47 | 74.92 | 74.93 | 2,795,670 | -0.70(-0.93%) |
Mar 21, 2023 | 75.73 | 75.88 | 74.96 | 75.63 | 2,574,476 | +0.74(+0.99%) |
Mar 20, 2023 | 72.81 | 75.42 | 72.53 | 74.89 | 3,745,592 | +2.60(+3.60%) |
Mar 17, 2023 | 74.42 | 74.42 | 72.02 | 72.29 | 6,627,925 | -2.15(-2.89%) |
Mar 16, 2023 | 74.00 | 74.49 | 73.22 | 74.44 | 3,404,062 | -0.33(-0.44%) |
Mar 15, 2023 | 75.55 | 75.76 | 74.00 | 74.78 | 3,488,000 | -2.08(-2.71%) |
Mar 14, 2023 | 76.28 | 77.24 | 75.94 | 76.86 | 3,346,413 | +1.68(+2.24%) |
Mar 13, 2023 | 73.99 | 75.78 | 73.36 | 75.18 | 3,887,561 | +0.55(+0.73%) |
Mar 10, 2023 | 75.45 | 76.14 | 74.37 | 74.63 | 4,316,322 | -1.29(-1.71%) |
Mar 09, 2023 | 77.96 | 78.24 | 75.65 | 75.92 | 2,777,849 | -1.87(-2.40%) |
Mar 08, 2023 | 77.71 | 77.93 | 77.11 | 77.79 | 1,712,661 | +0.18(+0.23%) |
Mar 07, 2023 | 78.97 | 79.16 | 77.20 | 77.62 | 2,466,085 | -1.63(-2.05%) |
Mar 06, 2023 | 78.82 | 79.26 | 78.40 | 79.24 | 2,839,654 | +0.33(+0.42%) |
Mar 03, 2023 | 78.18 | 79.15 | 77.99 | 78.91 | 1,917,665 | +0.48(+0.61%) |
Mar 02, 2023 | 77.16 | 78.85 | 76.93 | 78.44 | 2,847,913 | +1.29(+1.68%) |
Mar 01, 2023 | 77.53 | 77.74 | 76.72 | 77.14 | 3,068,092 | -0.35(-0.45%) |
Feb 28, 2023 | 78.77 | 78.77 | 76.86 | 77.49 | 6,086,101 | -1.55(-1.96%) |
Feb 27, 2023 | 79.44 | 79.82 | 78.91 | 79.04 | 2,348,932 | -0.24(-0.31%) |
Feb 24, 2023 | 79.87 | 79.87 | 78.88 | 79.28 | 2,948,726 | -0.59(-0.74%) |
Feb 23, 2023 | 80.08 | 80.80 | 79.29 | 79.88 | 3,272,869 | +0.43(+0.54%) |
Feb 22, 2023 | 79.77 | 80.17 | 79.29 | 79.45 | 3,627,839 | +0.20(+0.26%) |
Feb 21, 2023 | 79.09 | 79.75 | 79.01 | 79.24 | 2,322,499 | -0.19(-0.23%) |
Feb 17, 2023 | 79.13 | 79.48 | 78.74 | 79.43 | 2,428,394 | +0.17(+0.21%) |
Feb 16, 2023 | 79.17 | 79.96 | 79.13 | 79.26 | 2,475,158 | -0.31(-0.39%) |
Feb 15, 2023 | 79.34 | 79.83 | 78.90 | 79.58 | 3,161,441 | -0.04(-0.05%) |
Feb 14, 2023 | 80.12 | 80.27 | 79.23 | 79.61 | 2,444,305 | -0.12(-0.15%) |
Feb 13, 2023 | 79.94 | 80.03 | 79.01 | 79.73 | 3,994,193 | -0.19(-0.23%) |
Feb 10, 2023 | 79.27 | 80.14 | 79.02 | 79.92 | 3,538,146 | +1.45(+1.85%) |
Feb 09, 2023 | 79.58 | 83.86 | 78.18 | 78.47 | 3,844,953 | -0.97(-1.23%) |
Feb 08, 2023 | 79.82 | 80.79 | 79.07 | 79.44 | 3,166,579 | -0.59(-0.74%) |
Feb 07, 2023 | 79.73 | 80.12 | 79.11 | 80.03 | 3,435,062 | +0.10(+0.12%) |
Feb 06, 2023 | 79.68 | 80.29 | 79.39 | 79.94 | 2,975,844 | +0.27(+0.34%) |
Feb 03, 2023 | 80.36 | 81.03 | 79.46 | 79.67 | 2,791,575 | -0.03(-0.04%) |
Feb 02, 2023 | 79.75 | 80.36 | 78.51 | 79.69 | 5,917,267 | -1.03(-1.27%) |
Feb 01, 2023 | 80.11 | 81.18 | 79.91 | 80.72 | 5,991,285 | +0.50(+0.63%) |
Jan 31, 2023 | 78.97 | 80.34 | 78.53 | 80.22 | 5,172,349 | +0.58(+0.73%) |
Jan 30, 2023 | 80.49 | 80.68 | 79.33 | 79.64 | 4,168,869 | -1.34(-1.65%) |
Jan 27, 2023 | 82.59 | 82.95 | 80.69 | 80.97 | 3,643,530 | -1.23(-1.50%) |
Jan 26, 2023 | 83.35 | 83.52 | 80.18 | 82.20 | 4,647,277 | -0.65(-0.78%) |
Jan 25, 2023 | 82.13 | 82.88 | 81.47 | 82.85 | 3,098,198 | -0.19(-0.23%) |
Jan 24, 2023 | 81.96 | 83.18 | 80.46 | 83.04 | 2,538,882 | +1.37(+1.68%) |
Jan 23, 2023 | 82.01 | 82.03 | 80.59 | 81.67 | 4,475,329 | -0.39(-0.47%) |
Jan 20, 2023 | 82.68 | 82.90 | 81.29 | 82.06 | 10,484,610 | -0.54(-0.66%) |
Jan 19, 2023 | 82.47 | 84.23 | 82.39 | 82.60 | 3,251,859 | +0.30(+0.36%) |
Jan 18, 2023 | 85.20 | 85.50 | 82.19 | 82.30 | 3,638,280 | -2.99(-3.51%) |
Jan 17, 2023 | 85.75 | 86.48 | 85.28 | 85.29 | 2,834,581 | -0.30(-0.35%) |
Jan 13, 2023 | 84.23 | 85.89 | 84.23 | 85.59 | 2,569,949 | +0.98(+1.16%) |
Jan 12, 2023 | 84.04 | 84.85 | 83.42 | 84.61 | 2,905,488 | +0.69(+0.82%) |
Jan 11, 2023 | 84.00 | 84.08 | 83.29 | 83.93 | 2,780,917 | +0.44(+0.52%) |
Jan 10, 2023 | 82.96 | 83.65 | 82.46 | 83.49 | 2,700,823 | +0.83(+1.01%) |
Jan 09, 2023 | 83.27 | 84.28 | 82.60 | 82.66 | 4,065,096 | -0.56(-0.67%) |
Jan 06, 2023 | 82.19 | 83.64 | 81.76 | 83.22 | 4,191,914 | +1.67(+2.04%) |
Jan 05, 2023 | 83.43 | 83.64 | 80.89 | 81.55 | 5,534,823 | -2.09(-2.50%) |
Jan 04, 2023 | 86.57 | 86.57 | 83.32 | 83.64 | 5,284,381 | -3.16(-3.64%) |