Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.34 | 78.13 | 76.46 | 77.67 | 721,011 | +0.96(+1.25%) |
Mar 30, 2023 | 76.55 | 77.61 | 76.14 | 76.71 | 602,274 | +1.09(+1.44%) |
Mar 29, 2023 | 76.81 | 76.89 | 75.19 | 75.62 | 507,264 | -0.39(-0.51%) |
Mar 28, 2023 | 75.95 | 76.82 | 75.95 | 76.01 | 472,508 | +0.22(+0.29%) |
Mar 27, 2023 | 74.36 | 76.57 | 74.30 | 75.79 | 863,510 | +1.32(+1.77%) |
Mar 24, 2023 | 74.12 | 74.68 | 73.22 | 74.47 | 704,565 | -0.21(-0.28%) |
Mar 23, 2023 | 75.73 | 76.62 | 74.04 | 74.68 | 597,126 | -0.70(-0.93%) |
Mar 22, 2023 | 76.81 | 77.69 | 75.32 | 75.38 | 771,017 | -1.28(-1.67%) |
Mar 21, 2023 | 75.69 | 77.00 | 75.37 | 76.66 | 907,086 | +2.13(+2.86%) |
Mar 20, 2023 | 74.13 | 74.94 | 73.68 | 74.53 | 781,802 | +0.53(+0.72%) |
Mar 17, 2023 | 75.77 | 76.41 | 73.50 | 74.00 | 697,402 | -2.22(-2.91%) |
Mar 16, 2023 | 74.63 | 76.91 | 74.06 | 76.22 | 644,181 | +0.89(+1.18%) |
Mar 15, 2023 | 74.09 | 75.65 | 73.13 | 75.33 | 886,005 | -0.11(-0.15%) |
Mar 14, 2023 | 77.03 | 77.18 | 74.82 | 75.44 | 653,956 | +0.29(+0.39%) |
Mar 13, 2023 | 75.48 | 76.29 | 74.55 | 75.15 | 907,737 | -1.70(-2.21%) |
Mar 10, 2023 | 77.53 | 77.53 | 75.49 | 76.85 | 891,484 | -0.87(-1.12%) |
Mar 09, 2023 | 80.57 | 80.83 | 77.43 | 77.72 | 746,598 | -3.00(-3.72%) |
Mar 08, 2023 | 81.45 | 81.45 | 79.11 | 80.72 | 746,670 | -0.34(-0.42%) |
Mar 07, 2023 | 82.07 | 82.49 | 80.85 | 81.06 | 448,459 | -0.82(-1.00%) |
Mar 06, 2023 | 80.72 | 82.71 | 80.72 | 81.88 | 728,971 | +1.17(+1.45%) |
Mar 03, 2023 | 80.88 | 81.51 | 80.35 | 80.71 | 468,333 | +0.36(+0.45%) |
Mar 02, 2023 | 79.23 | 80.52 | 78.27 | 80.35 | 618,466 | +0.55(+0.69%) |
Mar 01, 2023 | 80.84 | 82.15 | 79.61 | 79.80 | 663,165 | -1.25(-1.54%) |
Feb 28, 2023 | 80.49 | 82.03 | 80.30 | 81.05 | 746,928 | +0.56(+0.70%) |
Feb 27, 2023 | 81.84 | 82.13 | 80.19 | 80.49 | 737,523 | -0.11(-0.14%) |
Feb 24, 2023 | 83.76 | 84.25 | 79.14 | 80.60 | 1,496,789 | -2.69(-3.23%) |
Feb 23, 2023 | 82.51 | 84.00 | 79.11 | 83.29 | 2,260,950 | +4.18(+5.28%) |
Feb 22, 2023 | 76.11 | 79.55 | 76.11 | 79.11 | 1,949,483 | +2.88(+3.78%) |
Feb 21, 2023 | 76.47 | 77.51 | 75.93 | 76.23 | 1,295,794 | -1.32(-1.70%) |
Feb 17, 2023 | 80.03 | 80.14 | 76.89 | 77.55 | 1,686,413 | -2.72(-3.39%) |
Feb 16, 2023 | 82.00 | 82.44 | 80.25 | 80.27 | 1,204,689 | -3.91(-4.64%) |
Feb 15, 2023 | 82.97 | 84.66 | 82.61 | 84.18 | 1,060,383 | +1.13(+1.36%) |
Feb 14, 2023 | 82.22 | 83.33 | 81.88 | 83.05 | 740,740 | +0.60(+0.73%) |
Feb 13, 2023 | 81.63 | 82.59 | 81.11 | 82.45 | 480,869 | +1.16(+1.43%) |
Feb 10, 2023 | 79.57 | 81.43 | 79.25 | 81.29 | 608,523 | +0.98(+1.22%) |
Feb 09, 2023 | 84.09 | 84.40 | 80.15 | 80.31 | 742,092 | -2.95(-3.54%) |
Feb 08, 2023 | 82.18 | 83.40 | 81.65 | 83.26 | 586,189 | +0.83(+1.01%) |
Feb 07, 2023 | 81.34 | 82.55 | 80.19 | 82.43 | 697,448 | +0.75(+0.92%) |
Feb 06, 2023 | 81.08 | 82.98 | 81.08 | 81.68 | 1,048,244 | -0.24(-0.29%) |
Feb 03, 2023 | 82.39 | 83.51 | 81.29 | 81.92 | 842,794 | -1.55(-1.86%) |
Feb 02, 2023 | 84.95 | 85.91 | 83.15 | 83.47 | 909,860 | -0.33(-0.39%) |
Feb 01, 2023 | 84.35 | 84.92 | 82.37 | 83.80 | 543,739 | -0.85(-1.00%) |
Jan 31, 2023 | 83.20 | 84.68 | 82.62 | 84.65 | 791,257 | +2.17(+2.63%) |
Jan 30, 2023 | 81.67 | 82.95 | 81.58 | 82.48 | 590,401 | +0.14(+0.17%) |
Jan 27, 2023 | 83.06 | 83.48 | 82.24 | 82.34 | 500,793 | -0.89(-1.07%) |
Jan 26, 2023 | 82.37 | 83.31 | 81.89 | 83.23 | 700,240 | +1.43(+1.75%) |
Jan 25, 2023 | 79.99 | 81.91 | 79.29 | 81.80 | 810,576 | +1.00(+1.24%) |
Jan 24, 2023 | 80.19 | 81.74 | 80.15 | 80.80 | 977,783 | -0.07(-0.09%) |
Jan 23, 2023 | 79.30 | 81.18 | 78.49 | 80.87 | 1,734,445 | +1.65(+2.08%) |
Jan 20, 2023 | 81.05 | 81.60 | 79.12 | 79.22 | 1,384,056 | -1.25(-1.55%) |
Jan 19, 2023 | 82.40 | 82.73 | 79.33 | 80.47 | 2,830,175 | -2.47(-2.98%) |
Jan 18, 2023 | 83.23 | 84.38 | 82.37 | 82.94 | 744,884 | +0.37(+0.45%) |
Jan 17, 2023 | 83.22 | 83.71 | 82.44 | 82.57 | 877,681 | -1.12(-1.34%) |
Jan 13, 2023 | 83.50 | 85.25 | 83.50 | 83.69 | 737,886 | -0.11(-0.13%) |
Jan 12, 2023 | 84.48 | 84.48 | 82.70 | 83.80 | 920,643 | -0.41(-0.49%) |
Jan 11, 2023 | 83.71 | 84.96 | 83.14 | 84.21 | 1,257,204 | +1.16(+1.40%) |
Jan 10, 2023 | 81.82 | 83.28 | 80.13 | 83.05 | 761,069 | +0.69(+0.84%) |
Jan 09, 2023 | 80.28 | 82.87 | 80.28 | 82.36 | 1,131,707 | +2.54(+3.18%) |
Jan 06, 2023 | 78.49 | 80.08 | 77.52 | 79.82 | 791,944 | +1.76(+2.25%) |
Jan 05, 2023 | 77.49 | 79.15 | 77.07 | 78.06 | 1,151,847 | +0.08(+0.10%) |
Jan 04, 2023 | 78.51 | 79.41 | 77.56 | 77.98 | 1,015,896 | -0.17(-0.22%) |