Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 73.30 | 73.55 | 72.77 | 72.86 | 5,315,769 | -0.10(-0.13%) |
Mar 30, 2023 | 72.26 | 73.09 | 72.20 | 72.95 | 4,313,242 | +0.76(+1.05%) |
Mar 29, 2023 | 72.71 | 72.86 | 72.12 | 72.20 | 2,963,830 | -0.03(-0.04%) |
Mar 28, 2023 | 72.18 | 72.51 | 71.97 | 72.23 | 4,375,447 | +0.34(+0.47%) |
Mar 27, 2023 | 71.57 | 72.20 | 71.45 | 71.89 | 4,336,212 | +0.71(+0.99%) |
Mar 24, 2023 | 70.05 | 71.29 | 69.90 | 71.18 | 5,171,756 | +1.54(+2.21%) |
Mar 23, 2023 | 69.90 | 70.49 | 69.58 | 69.64 | 3,604,451 | -0.29(-0.42%) |
Mar 22, 2023 | 70.48 | 71.04 | 69.92 | 69.93 | 3,280,949 | -0.24(-0.35%) |
Mar 21, 2023 | 70.79 | 71.02 | 69.77 | 70.17 | 4,735,567 | -0.68(-0.96%) |
Mar 20, 2023 | 70.23 | 71.06 | 70.18 | 70.85 | 4,700,966 | +0.85(+1.22%) |
Mar 17, 2023 | 70.82 | 70.82 | 69.64 | 70.00 | 9,392,702 | -0.73(-1.03%) |
Mar 16, 2023 | 71.07 | 71.21 | 70.40 | 70.72 | 4,390,423 | +0.02(+0.03%) |
Mar 15, 2023 | 69.37 | 70.83 | 69.37 | 70.70 | 6,183,462 | +0.67(+0.96%) |
Mar 14, 2023 | 69.51 | 70.11 | 69.20 | 70.04 | 5,258,490 | +0.72(+1.03%) |
Mar 13, 2023 | 69.17 | 70.90 | 69.17 | 69.32 | 6,900,886 | +0.18(+0.27%) |
Mar 10, 2023 | 69.54 | 69.59 | 69.01 | 69.13 | 3,810,874 | -0.03(-0.04%) |
Mar 09, 2023 | 70.12 | 70.32 | 68.76 | 69.16 | 5,047,209 | -0.60(-0.86%) |
Mar 08, 2023 | 69.25 | 69.84 | 69.06 | 69.76 | 3,035,434 | +0.45(+0.64%) |
Mar 07, 2023 | 71.01 | 71.13 | 68.88 | 69.32 | 6,625,134 | -1.74(-2.44%) |
Mar 06, 2023 | 71.45 | 71.78 | 70.99 | 71.05 | 3,096,048 | -0.64(-0.89%) |
Mar 03, 2023 | 71.74 | 71.80 | 71.01 | 71.69 | 2,612,323 | +0.17(+0.24%) |
Mar 02, 2023 | 70.37 | 71.69 | 70.33 | 71.52 | 3,104,064 | +1.18(+1.68%) |
Mar 01, 2023 | 71.11 | 71.11 | 69.62 | 70.34 | 2,971,484 | -0.73(-1.02%) |
Feb 28, 2023 | 71.05 | 71.40 | 70.65 | 71.06 | 3,728,080 | -0.29(-0.41%) |
Feb 27, 2023 | 71.18 | 71.87 | 70.98 | 71.35 | 3,542,672 | +0.46(+0.64%) |
Feb 24, 2023 | 71.04 | 71.12 | 70.53 | 70.90 | 3,213,052 | -0.51(-0.72%) |
Feb 23, 2023 | 72.14 | 72.49 | 70.69 | 71.41 | 3,103,336 | -0.73(-1.01%) |
Feb 22, 2023 | 72.23 | 72.75 | 71.93 | 72.14 | 3,760,346 | +0.15(+0.20%) |
Feb 21, 2023 | 71.64 | 72.45 | 71.64 | 71.99 | 4,227,065 | -0.25(-0.35%) |
Feb 17, 2023 | 70.73 | 72.67 | 70.73 | 72.25 | 5,177,101 | +1.70(+2.40%) |
Feb 16, 2023 | 70.11 | 70.75 | 69.55 | 70.55 | 4,849,799 | +0.07(+0.10%) |
Feb 15, 2023 | 70.65 | 70.76 | 70.08 | 70.48 | 4,537,694 | -0.47(-0.66%) |
Feb 14, 2023 | 71.65 | 71.65 | 70.68 | 70.95 | 2,457,487 | -0.57(-0.80%) |
Feb 13, 2023 | 71.62 | 71.78 | 71.22 | 71.52 | 3,779,601 | +0.21(+0.30%) |
Feb 10, 2023 | 70.70 | 71.48 | 70.51 | 71.31 | 3,635,254 | +0.70(+0.99%) |
Feb 09, 2023 | 71.27 | 71.50 | 70.59 | 70.61 | 3,858,089 | -0.51(-0.72%) |
Feb 08, 2023 | 70.89 | 71.43 | 70.58 | 71.12 | 3,331,830 | -0.09(-0.12%) |
Feb 07, 2023 | 71.19 | 71.31 | 70.49 | 71.21 | 3,873,283 | -0.39(-0.54%) |
Feb 06, 2023 | 71.94 | 72.14 | 71.04 | 71.60 | 4,318,652 | -0.43(-0.59%) |
Feb 03, 2023 | 71.70 | 72.12 | 70.99 | 72.02 | 3,982,743 | +0.54(+0.76%) |
Feb 02, 2023 | 71.92 | 71.94 | 71.07 | 71.48 | 5,182,849 | -1.22(-1.68%) |
Feb 01, 2023 | 72.16 | 73.00 | 71.85 | 72.70 | 3,837,906 | +0.45(+0.62%) |
Jan 31, 2023 | 71.14 | 72.27 | 71.02 | 72.26 | 6,075,492 | +1.60(+2.26%) |
Jan 30, 2023 | 70.00 | 71.48 | 69.85 | 70.66 | 9,480,974 | +1.25(+1.80%) |
Jan 27, 2023 | 70.63 | 70.81 | 68.78 | 69.41 | 13,907,364 | -3.82(-5.22%) |
Jan 26, 2023 | 73.31 | 73.50 | 72.83 | 73.23 | 3,857,221 | -0.23(-0.32%) |
Jan 25, 2023 | 73.18 | 73.67 | 72.35 | 73.46 | 3,241,649 | -0.16(-0.22%) |
Jan 24, 2023 | 73.49 | 73.67 | 72.23 | 73.62 | 4,351,724 | +0.43(+0.58%) |
Jan 23, 2023 | 73.23 | 73.36 | 72.65 | 73.20 | 2,540,885 | +0.06(+0.08%) |
Jan 20, 2023 | 72.47 | 73.23 | 71.77 | 73.14 | 12,274,395 | +0.69(+0.95%) |
Jan 19, 2023 | 73.00 | 73.73 | 72.44 | 72.45 | 4,604,849 | -1.08(-1.47%) |
Jan 18, 2023 | 75.14 | 75.47 | 73.52 | 73.53 | 4,148,007 | -1.84(-2.44%) |
Jan 17, 2023 | 75.30 | 76.08 | 75.30 | 75.37 | 5,828,278 | +0.37(+0.49%) |
Jan 13, 2023 | 73.89 | 75.15 | 73.77 | 75.00 | 3,944,353 | +0.97(+1.31%) |
Jan 12, 2023 | 74.53 | 74.76 | 73.56 | 74.03 | 6,304,334 | -0.28(-0.38%) |
Jan 11, 2023 | 75.57 | 75.84 | 73.89 | 74.31 | 9,468,152 | -1.14(-1.51%) |
Jan 10, 2023 | 76.08 | 76.08 | 75.17 | 75.45 | 3,526,189 | -0.40(-0.53%) |
Jan 09, 2023 | 77.04 | 77.46 | 75.68 | 75.85 | 2,933,232 | -1.20(-1.56%) |
Jan 06, 2023 | 76.50 | 77.52 | 76.27 | 77.05 | 2,360,819 | +1.39(+1.83%) |
Jan 05, 2023 | 76.61 | 76.89 | 75.58 | 75.67 | 2,382,769 | -1.06(-1.38%) |
Jan 04, 2023 | 76.30 | 77.20 | 76.29 | 76.73 | 4,127,721 | +0.49(+0.64%) |