Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 74.24 | 74.48 | 73.11 | 73.58 | 1,212,702 | +0.04(+0.05%) |
Mar 30, 2023 | 74.46 | 74.87 | 73.43 | 73.54 | 694,737 | -0.21(-0.28%) |
Mar 29, 2023 | 73.28 | 74.07 | 73.11 | 73.75 | 834,531 | +0.88(+1.21%) |
Mar 28, 2023 | 73.47 | 74.12 | 72.67 | 72.86 | 1,317,170 | -0.82(-1.11%) |
Mar 27, 2023 | 72.49 | 73.81 | 71.35 | 73.68 | 1,012,657 | +1.52(+2.11%) |
Mar 24, 2023 | 71.19 | 72.18 | 70.76 | 72.15 | 564,521 | +0.58(+0.81%) |
Mar 23, 2023 | 71.79 | 72.12 | 70.84 | 71.57 | 602,253 | +0.26(+0.36%) |
Mar 22, 2023 | 72.18 | 72.48 | 71.22 | 71.32 | 816,094 | -0.60(-0.83%) |
Mar 21, 2023 | 71.45 | 72.27 | 70.34 | 71.92 | 973,101 | +1.14(+1.61%) |
Mar 20, 2023 | 69.79 | 71.50 | 68.89 | 70.78 | 1,043,135 | +0.32(+0.46%) |
Mar 17, 2023 | 70.92 | 71.88 | 70.29 | 70.45 | 1,103,269 | -0.41(-0.58%) |
Mar 16, 2023 | 68.66 | 70.98 | 67.25 | 70.87 | 823,479 | +1.92(+2.78%) |
Mar 15, 2023 | 68.21 | 69.05 | 67.99 | 68.95 | 727,797 | +0.21(+0.30%) |
Mar 14, 2023 | 67.98 | 68.97 | 66.24 | 68.74 | 990,060 | +1.40(+2.07%) |
Mar 13, 2023 | 66.41 | 68.65 | 66.29 | 67.35 | 1,019,837 | +0.43(+0.65%) |
Mar 10, 2023 | 67.88 | 68.05 | 66.67 | 66.91 | 871,582 | -0.61(-0.90%) |
Mar 09, 2023 | 69.06 | 69.41 | 67.46 | 67.52 | 1,069,115 | -1.56(-2.26%) |
Mar 08, 2023 | 70.29 | 70.71 | 68.89 | 69.09 | 961,579 | -1.41(-1.99%) |
Mar 07, 2023 | 72.29 | 72.48 | 70.31 | 70.49 | 1,033,676 | -1.96(-2.70%) |
Mar 06, 2023 | 74.17 | 74.88 | 72.03 | 72.45 | 1,416,213 | -1.42(-1.92%) |
Mar 03, 2023 | 71.67 | 74.28 | 71.67 | 73.86 | 2,169,012 | +1.93(+2.68%) |
Mar 02, 2023 | 67.81 | 72.00 | 66.50 | 71.94 | 1,277,464 | +5.07(+7.59%) |
Mar 01, 2023 | 67.17 | 68.05 | 65.54 | 66.86 | 1,157,966 | +0.13(+0.19%) |
Feb 28, 2023 | 68.41 | 68.42 | 66.24 | 66.74 | 1,450,008 | -1.47(-2.15%) |
Feb 27, 2023 | 67.85 | 69.78 | 67.85 | 68.20 | 1,075,118 | +0.35(+0.52%) |
Feb 24, 2023 | 67.72 | 69.00 | 66.74 | 67.85 | 1,573,582 | -1.25(-1.81%) |
Feb 23, 2023 | 68.21 | 69.47 | 68.21 | 69.10 | 394,062 | +0.46(+0.67%) |
Feb 22, 2023 | 67.73 | 69.08 | 67.21 | 68.63 | 504,761 | +0.76(+1.12%) |
Feb 21, 2023 | 68.18 | 68.72 | 67.79 | 67.88 | 843,747 | -0.96(-1.40%) |
Feb 17, 2023 | 68.95 | 68.95 | 67.91 | 68.84 | 481,587 | +0.05(+0.07%) |
Feb 16, 2023 | 69.13 | 69.62 | 68.67 | 68.79 | 450,144 | -1.41(-2.00%) |
Feb 15, 2023 | 69.41 | 70.53 | 68.84 | 70.20 | 531,063 | +0.27(+0.38%) |
Feb 14, 2023 | 70.56 | 71.29 | 69.80 | 69.93 | 678,313 | -0.59(-0.84%) |
Feb 13, 2023 | 70.19 | 71.14 | 70.01 | 70.52 | 468,240 | +0.26(+0.36%) |
Feb 10, 2023 | 71.77 | 71.77 | 70.19 | 70.27 | 569,142 | -1.21(-1.69%) |
Feb 09, 2023 | 71.58 | 72.00 | 71.34 | 71.47 | 508,115 | +0.43(+0.61%) |
Feb 08, 2023 | 70.23 | 71.19 | 70.19 | 71.04 | 650,551 | +0.40(+0.57%) |
Feb 07, 2023 | 69.32 | 70.79 | 69.32 | 70.64 | 464,745 | +0.83(+1.18%) |
Feb 06, 2023 | 70.62 | 70.62 | 69.39 | 69.81 | 763,517 | -0.81(-1.14%) |
Feb 03, 2023 | 69.94 | 71.07 | 69.81 | 70.62 | 970,553 | +0.12(+0.17%) |
Feb 02, 2023 | 70.13 | 70.89 | 69.62 | 70.50 | 1,014,523 | +0.76(+1.09%) |
Feb 01, 2023 | 69.28 | 70.39 | 69.19 | 69.74 | 1,262,079 | +0.13(+0.18%) |
Jan 31, 2023 | 68.51 | 69.63 | 68.30 | 69.62 | 790,538 | +1.05(+1.53%) |
Jan 30, 2023 | 68.72 | 69.18 | 68.46 | 68.56 | 530,840 | -0.46(-0.67%) |
Jan 27, 2023 | 68.60 | 69.46 | 68.60 | 69.03 | 553,432 | +0.03(+0.04%) |
Jan 26, 2023 | 69.17 | 69.42 | 68.62 | 69.00 | 594,619 | +0.09(+0.13%) |
Jan 25, 2023 | 67.85 | 69.16 | 67.85 | 68.91 | 770,628 | +0.28(+0.40%) |
Jan 24, 2023 | 69.41 | 69.45 | 68.32 | 68.63 | 642,954 | -0.71(-1.02%) |
Jan 23, 2023 | 68.72 | 69.41 | 68.38 | 69.34 | 1,032,550 | +0.42(+0.61%) |
Jan 20, 2023 | 67.17 | 69.80 | 67.17 | 68.92 | 2,665,535 | +3.91(+6.02%) |
Jan 19, 2023 | 63.91 | 65.19 | 63.72 | 65.00 | 788,009 | +0.63(+0.98%) |
Jan 18, 2023 | 65.12 | 65.39 | 64.38 | 64.38 | 645,104 | -0.57(-0.88%) |
Jan 17, 2023 | 65.92 | 65.92 | 64.72 | 64.95 | 1,210,534 | -0.94(-1.43%) |
Jan 13, 2023 | 64.71 | 66.08 | 64.61 | 65.89 | 774,235 | +0.61(+0.93%) |
Jan 12, 2023 | 64.56 | 65.34 | 64.06 | 65.28 | 594,251 | +1.10(+1.72%) |
Jan 11, 2023 | 63.95 | 64.56 | 63.54 | 64.18 | 624,259 | +0.71(+1.12%) |
Jan 10, 2023 | 62.89 | 63.57 | 62.15 | 63.47 | 681,489 | +0.77(+1.22%) |
Jan 09, 2023 | 63.89 | 64.86 | 62.19 | 62.70 | 624,423 | -1.39(-2.16%) |
Jan 06, 2023 | 61.91 | 64.26 | 61.77 | 64.09 | 946,459 | +2.96(+4.84%) |
Jan 05, 2023 | 60.31 | 61.52 | 59.67 | 61.13 | 842,405 | +0.84(+1.39%) |
Jan 04, 2023 | 59.56 | 61.07 | 58.58 | 60.30 | 716,649 | +1.78(+3.04%) |