Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 75.35 | 76.28 | 74.81 | 75.44 | 123,068 | +0.19(+0.26%) |
Mar 30, 2023 | 75.16 | 75.57 | 74.65 | 75.25 | 66,554 | +0.18(+0.25%) |
Mar 29, 2023 | 75.08 | 75.81 | 74.79 | 75.06 | 65,751 | +0.14(+0.18%) |
Mar 28, 2023 | 74.01 | 75.50 | 74.01 | 74.93 | 70,608 | +0.55(+0.74%) |
Mar 27, 2023 | 73.86 | 75.14 | 73.56 | 74.38 | 76,477 | +0.75(+1.02%) |
Mar 24, 2023 | 70.59 | 73.67 | 70.59 | 73.63 | 116,843 | +2.94(+4.16%) |
Mar 23, 2023 | 71.22 | 71.68 | 70.32 | 70.68 | 109,583 | -0.75(-1.05%) |
Mar 22, 2023 | 72.61 | 72.89 | 71.32 | 71.43 | 133,143 | -1.18(-1.62%) |
Mar 21, 2023 | 75.73 | 75.89 | 71.41 | 72.61 | 163,908 | -3.02(-3.99%) |
Mar 20, 2023 | 75.49 | 76.30 | 75.11 | 75.63 | 122,500 | +0.25(+0.34%) |
Mar 17, 2023 | 74.31 | 75.86 | 74.13 | 75.38 | 240,538 | +0.41(+0.54%) |
Mar 16, 2023 | 72.99 | 76.11 | 72.99 | 74.97 | 159,395 | +1.38(+1.87%) |
Mar 15, 2023 | 71.40 | 73.75 | 71.12 | 73.59 | 159,149 | +1.70(+2.36%) |
Mar 14, 2023 | 69.79 | 72.48 | 69.79 | 71.89 | 151,381 | +2.89(+4.20%) |
Mar 13, 2023 | 67.60 | 70.61 | 67.60 | 68.99 | 106,551 | +1.40(+2.07%) |
Mar 10, 2023 | 68.65 | 68.65 | 66.92 | 67.60 | 102,234 | -1.09(-1.58%) |
Mar 09, 2023 | 68.96 | 69.84 | 68.62 | 68.68 | 57,593 | -0.12(-0.17%) |
Mar 08, 2023 | 68.08 | 69.01 | 67.62 | 68.80 | 55,696 | +0.85(+1.24%) |
Mar 07, 2023 | 69.85 | 70.29 | 67.42 | 67.95 | 95,485 | -1.93(-2.77%) |
Mar 06, 2023 | 69.16 | 70.04 | 69.16 | 69.89 | 78,052 | +0.68(+0.98%) |
Mar 03, 2023 | 68.70 | 69.26 | 68.05 | 69.21 | 114,277 | +0.75(+1.09%) |
Mar 02, 2023 | 67.43 | 68.51 | 67.43 | 68.46 | 75,296 | +0.51(+0.76%) |
Mar 01, 2023 | 68.58 | 68.94 | 67.16 | 67.94 | 64,039 | -0.81(-1.17%) |
Feb 28, 2023 | 69.04 | 69.92 | 68.63 | 68.75 | 109,260 | -0.14(-0.20%) |
Feb 27, 2023 | 69.82 | 70.40 | 68.76 | 68.89 | 53,691 | -0.84(-1.20%) |
Feb 24, 2023 | 68.79 | 69.73 | 68.39 | 69.73 | 75,043 | +0.13(+0.18%) |
Feb 23, 2023 | 69.15 | 70.15 | 68.74 | 69.60 | 61,212 | +0.45(+0.66%) |
Feb 22, 2023 | 68.52 | 69.35 | 68.19 | 69.15 | 96,468 | +0.63(+0.92%) |
Feb 21, 2023 | 68.93 | 69.08 | 68.06 | 68.52 | 66,759 | -1.04(-1.50%) |
Feb 17, 2023 | 67.94 | 69.88 | 67.68 | 69.57 | 79,392 | +2.19(+3.25%) |
Feb 16, 2023 | 67.14 | 67.96 | 66.46 | 67.37 | 61,746 | -0.42(-0.63%) |
Feb 15, 2023 | 67.61 | 68.09 | 67.11 | 67.80 | 103,217 | -0.16(-0.24%) |
Feb 14, 2023 | 69.43 | 69.48 | 67.78 | 67.96 | 77,376 | -1.83(-2.62%) |
Feb 13, 2023 | 69.16 | 69.89 | 69.16 | 69.79 | 53,948 | +0.56(+0.81%) |
Feb 10, 2023 | 68.25 | 69.33 | 67.87 | 69.23 | 68,473 | +1.25(+1.83%) |
Feb 09, 2023 | 69.42 | 69.42 | 67.86 | 67.98 | 48,243 | -1.14(-1.65%) |
Feb 08, 2023 | 70.01 | 70.15 | 68.53 | 69.12 | 56,304 | -1.61(-2.28%) |
Feb 07, 2023 | 70.64 | 70.97 | 69.63 | 70.73 | 80,532 | -0.37(-0.52%) |
Feb 06, 2023 | 70.53 | 71.28 | 70.23 | 71.10 | 66,506 | +0.03(+0.04%) |
Feb 03, 2023 | 71.65 | 71.65 | 69.45 | 71.07 | 81,926 | -1.14(-1.58%) |
Feb 02, 2023 | 71.69 | 72.75 | 71.43 | 72.21 | 91,363 | +0.70(+0.99%) |
Feb 01, 2023 | 70.22 | 72.79 | 70.05 | 71.51 | 125,243 | +0.90(+1.27%) |
Jan 31, 2023 | 69.26 | 70.92 | 68.82 | 70.61 | 138,372 | +1.74(+2.52%) |
Jan 30, 2023 | 68.11 | 69.30 | 68.11 | 68.87 | 61,268 | +0.48(+0.71%) |
Jan 27, 2023 | 67.89 | 68.60 | 67.81 | 68.39 | 38,650 | +0.23(+0.34%) |
Jan 26, 2023 | 67.66 | 68.20 | 67.35 | 68.16 | 41,203 | +0.36(+0.53%) |
Jan 25, 2023 | 66.89 | 67.82 | 66.84 | 67.80 | 46,751 | +0.37(+0.54%) |
Jan 24, 2023 | 67.56 | 68.06 | 67.20 | 67.43 | 52,440 | -0.40(-0.58%) |
Jan 23, 2023 | 67.97 | 68.69 | 67.42 | 67.83 | 69,060 | -0.46(-0.68%) |
Jan 20, 2023 | 68.53 | 68.53 | 66.56 | 68.29 | 88,962 | +0.15(+0.23%) |
Jan 19, 2023 | 68.12 | 68.34 | 67.53 | 68.14 | 50,222 | -0.39(-0.56%) |
Jan 18, 2023 | 70.10 | 70.10 | 68.10 | 68.52 | 93,614 | -1.45(-2.07%) |
Jan 17, 2023 | 69.59 | 70.06 | 69.59 | 69.97 | 50,436 | +0.32(+0.46%) |
Jan 13, 2023 | 69.39 | 69.87 | 69.01 | 69.65 | 70,077 | -0.13(-0.18%) |
Jan 12, 2023 | 69.90 | 70.12 | 69.48 | 69.78 | 76,900 | +0.29(+0.42%) |
Jan 11, 2023 | 69.08 | 69.65 | 68.68 | 69.49 | 52,942 | +0.67(+0.97%) |
Jan 10, 2023 | 68.47 | 68.97 | 68.40 | 68.82 | 53,853 | -0.09(-0.13%) |
Jan 09, 2023 | 68.70 | 69.50 | 68.45 | 68.91 | 84,963 | -0.11(-0.15%) |
Jan 06, 2023 | 67.61 | 69.32 | 67.61 | 69.02 | 61,388 | +2.12(+3.16%) |
Jan 05, 2023 | 68.45 | 68.45 | 66.66 | 66.90 | 66,005 | -2.11(-3.05%) |
Jan 04, 2023 | 68.45 | 69.46 | 68.45 | 69.01 | 57,012 | +0.74(+1.09%) |