Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 75.76 | 76.70 | 75.22 | 75.86 | 122,395 | +0.20(+0.26%) |
Mar 30, 2023 | 75.58 | 75.99 | 75.06 | 75.66 | 66,190 | +0.19(+0.25%) |
Mar 29, 2023 | 75.50 | 76.23 | 75.20 | 75.48 | 65,391 | +0.14(+0.18%) |
Mar 28, 2023 | 74.41 | 75.92 | 74.41 | 75.34 | 70,222 | +0.56(+0.74%) |
Mar 27, 2023 | 74.27 | 75.56 | 73.96 | 74.78 | 76,058 | +0.75(+1.02%) |
Mar 24, 2023 | 70.98 | 74.07 | 70.98 | 74.03 | 116,203 | +2.96(+4.16%) |
Mar 23, 2023 | 71.61 | 72.08 | 70.71 | 71.07 | 108,983 | -0.75(-1.05%) |
Mar 22, 2023 | 73.01 | 73.29 | 71.71 | 71.83 | 132,414 | -1.18(-1.62%) |
Mar 21, 2023 | 76.14 | 76.31 | 71.81 | 73.01 | 163,011 | -3.04(-3.99%) |
Mar 20, 2023 | 75.91 | 76.72 | 75.52 | 76.04 | 121,830 | +0.25(+0.34%) |
Mar 17, 2023 | 74.72 | 76.28 | 74.54 | 75.79 | 239,222 | +0.41(+0.54%) |
Mar 16, 2023 | 73.39 | 76.53 | 73.39 | 75.38 | 158,523 | +1.39(+1.87%) |
Mar 15, 2023 | 71.80 | 74.16 | 71.51 | 73.99 | 158,279 | +1.71(+2.36%) |
Mar 14, 2023 | 70.17 | 72.88 | 70.17 | 72.28 | 150,552 | +2.91(+4.20%) |
Mar 13, 2023 | 67.97 | 70.99 | 67.97 | 69.37 | 105,968 | +1.41(+2.07%) |
Mar 10, 2023 | 69.03 | 69.03 | 67.28 | 67.97 | 101,675 | -1.09(-1.58%) |
Mar 09, 2023 | 69.34 | 70.22 | 69.00 | 69.06 | 57,278 | -0.12(-0.17%) |
Mar 08, 2023 | 68.46 | 69.39 | 68.00 | 69.18 | 55,391 | +0.85(+1.24%) |
Mar 07, 2023 | 70.23 | 70.67 | 67.79 | 68.33 | 94,963 | -1.94(-2.77%) |
Mar 06, 2023 | 69.54 | 70.43 | 69.54 | 70.27 | 77,625 | +0.68(+0.98%) |
Mar 03, 2023 | 69.08 | 69.64 | 68.43 | 69.59 | 113,652 | +0.75(+1.09%) |
Mar 02, 2023 | 67.80 | 68.89 | 67.80 | 68.84 | 74,884 | +0.52(+0.76%) |
Mar 01, 2023 | 68.95 | 69.31 | 67.53 | 68.32 | 63,689 | -0.81(-1.17%) |
Feb 28, 2023 | 69.42 | 70.31 | 69.01 | 69.13 | 108,663 | -0.14(-0.20%) |
Feb 27, 2023 | 70.20 | 70.78 | 69.14 | 69.27 | 53,398 | -0.84(-1.20%) |
Feb 24, 2023 | 69.17 | 70.11 | 68.76 | 70.11 | 74,632 | +0.13(+0.18%) |
Feb 23, 2023 | 69.53 | 70.53 | 69.11 | 69.99 | 60,877 | +0.46(+0.66%) |
Feb 22, 2023 | 68.90 | 69.73 | 68.57 | 69.53 | 95,940 | +0.63(+0.92%) |
Feb 21, 2023 | 69.31 | 69.46 | 68.43 | 68.90 | 66,393 | -1.05(-1.50%) |
Feb 17, 2023 | 68.32 | 70.27 | 68.05 | 69.95 | 78,957 | +2.20(+3.25%) |
Feb 16, 2023 | 67.51 | 68.34 | 66.83 | 67.74 | 61,408 | -0.43(-0.63%) |
Feb 15, 2023 | 67.99 | 68.46 | 67.48 | 68.17 | 102,652 | -0.17(-0.24%) |
Feb 14, 2023 | 69.81 | 69.86 | 68.15 | 68.34 | 76,952 | -1.84(-2.62%) |
Feb 13, 2023 | 69.54 | 70.27 | 69.54 | 70.17 | 53,653 | +0.56(+0.81%) |
Feb 10, 2023 | 68.63 | 69.72 | 68.24 | 69.61 | 68,099 | +1.25(+1.83%) |
Feb 09, 2023 | 69.80 | 69.80 | 68.23 | 68.36 | 47,979 | -1.15(-1.65%) |
Feb 08, 2023 | 70.39 | 70.53 | 68.91 | 69.50 | 55,996 | -1.62(-2.28%) |
Feb 07, 2023 | 71.03 | 71.36 | 70.02 | 71.12 | 80,091 | -0.37(-0.52%) |
Feb 06, 2023 | 70.92 | 71.67 | 70.62 | 71.49 | 66,142 | +0.03(+0.04%) |
Feb 03, 2023 | 72.05 | 72.05 | 69.83 | 71.46 | 81,478 | -1.15(-1.58%) |
Feb 02, 2023 | 72.08 | 73.15 | 71.82 | 72.61 | 90,863 | +0.71(+0.99%) |
Feb 01, 2023 | 70.61 | 73.19 | 70.44 | 71.90 | 124,558 | +0.90(+1.27%) |
Jan 31, 2023 | 69.64 | 71.31 | 69.20 | 71.00 | 137,615 | +1.75(+2.52%) |
Jan 30, 2023 | 68.48 | 69.69 | 68.48 | 69.25 | 60,932 | +0.49(+0.71%) |
Jan 27, 2023 | 68.26 | 68.98 | 68.18 | 68.76 | 38,438 | +0.23(+0.34%) |
Jan 26, 2023 | 68.04 | 68.58 | 67.72 | 68.53 | 40,978 | +0.36(+0.53%) |
Jan 25, 2023 | 67.26 | 68.19 | 67.21 | 68.17 | 46,495 | +0.37(+0.54%) |
Jan 24, 2023 | 67.93 | 68.43 | 67.57 | 67.80 | 52,153 | -0.40(-0.58%) |
Jan 23, 2023 | 68.35 | 69.07 | 67.79 | 68.20 | 68,682 | -0.47(-0.68%) |
Jan 20, 2023 | 68.91 | 68.91 | 66.93 | 68.67 | 88,475 | +0.16(+0.23%) |
Jan 19, 2023 | 68.49 | 68.72 | 67.90 | 68.51 | 49,947 | -0.39(-0.56%) |
Jan 18, 2023 | 70.48 | 70.48 | 68.47 | 68.90 | 93,102 | -1.46(-2.07%) |
Jan 17, 2023 | 69.98 | 70.45 | 69.98 | 70.36 | 50,160 | +0.32(+0.46%) |
Jan 13, 2023 | 69.77 | 70.26 | 69.39 | 70.04 | 69,694 | -0.13(-0.18%) |
Jan 12, 2023 | 70.29 | 70.50 | 69.86 | 70.16 | 76,480 | +0.29(+0.42%) |
Jan 11, 2023 | 69.46 | 70.04 | 69.05 | 69.87 | 52,652 | +0.67(+0.97%) |
Jan 10, 2023 | 68.85 | 69.35 | 68.77 | 69.20 | 53,558 | -0.09(-0.13%) |
Jan 09, 2023 | 69.07 | 69.88 | 68.83 | 69.29 | 84,499 | -0.11(-0.15%) |
Jan 06, 2023 | 67.99 | 69.71 | 67.99 | 69.39 | 61,052 | +2.13(+3.16%) |
Jan 05, 2023 | 68.82 | 68.82 | 67.03 | 67.27 | 65,644 | -2.12(-3.05%) |
Jan 04, 2023 | 68.83 | 69.84 | 68.83 | 69.39 | 56,700 | +0.75(+1.09%) |