Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 72.95 | 74.40 | 72.95 | 73.53 | 13,177 | +0.60(+0.83%) |
Mar 30, 2023 | 72.06 | 74.55 | 72.06 | 72.93 | 9,157 | +1.65(+2.32%) |
Mar 29, 2023 | 71.96 | 71.97 | 70.94 | 71.27 | 6,339 | -0.20(-0.29%) |
Mar 28, 2023 | 71.25 | 71.84 | 70.37 | 71.48 | 4,471 | -0.09(-0.12%) |
Mar 27, 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 2,375 | +1.03(+1.46%) |
Mar 24, 2023 | 69.83 | 70.72 | 69.83 | 70.53 | 5,709 | +0.67(+0.96%) |
Mar 23, 2023 | 70.76 | 71.32 | 69.86 | 69.86 | 5,451 | -1.20(-1.68%) |
Mar 22, 2023 | 70.14 | 71.49 | 70.14 | 71.06 | 6,476 | +0.59(+0.84%) |
Mar 21, 2023 | 71.97 | 71.97 | 70.32 | 70.47 | 4,521 | -0.08(-0.11%) |
Mar 20, 2023 | 71.40 | 71.50 | 70.29 | 70.54 | 8,906 | -1.85(-2.55%) |
Mar 17, 2023 | 72.76 | 72.95 | 70.70 | 72.39 | 7,042 | -0.37(-0.51%) |
Mar 16, 2023 | 71.26 | 73.04 | 70.97 | 72.76 | 9,781 | +1.02(+1.42%) |
Mar 15, 2023 | 72.56 | 72.56 | 70.03 | 71.74 | 3,439 | -1.49(-2.03%) |
Mar 14, 2023 | 73.81 | 73.94 | 73.23 | 73.23 | 13,812 | +0.18(+0.25%) |
Mar 13, 2023 | 75.03 | 77.56 | 73.04 | 73.04 | 8,068 | -2.87(-3.78%) |
Mar 10, 2023 | 74.89 | 76.70 | 74.46 | 75.91 | 7,266 | +0.35(+0.46%) |
Mar 09, 2023 | 75.27 | 75.99 | 74.11 | 75.56 | 7,859 | +0.77(+1.03%) |
Mar 08, 2023 | 74.16 | 75.51 | 74.06 | 74.79 | 4,975 | +0.13(+0.17%) |
Mar 07, 2023 | 73.92 | 75.91 | 73.92 | 74.67 | 6,057 | +0.59(+0.80%) |
Mar 06, 2023 | 76.35 | 76.35 | 73.33 | 74.07 | 8,887 | -2.36(-3.09%) |
Mar 03, 2023 | 76.24 | 76.44 | 75.70 | 76.44 | 4,414 | -0.11(-0.14%) |
Mar 02, 2023 | 74.76 | 76.55 | 74.75 | 76.55 | 2,722 | +2.13(+2.86%) |
Mar 01, 2023 | 74.41 | 75.38 | 74.08 | 74.41 | 5,994 | +0.14(+0.18%) |
Feb 28, 2023 | 73.68 | 75.09 | 73.68 | 74.28 | 3,130 | -0.57(-0.77%) |
Feb 27, 2023 | 75.54 | 75.54 | 74.03 | 74.85 | 6,370 | -0.06(-0.08%) |
Feb 24, 2023 | 74.38 | 74.91 | 74.06 | 74.91 | 2,844 | +0.53(+0.72%) |
Feb 23, 2023 | 74.41 | 74.41 | 73.69 | 74.38 | 5,950 | +0.02(+0.03%) |
Feb 22, 2023 | 74.89 | 76.08 | 74.14 | 74.36 | 9,068 | -0.38(-0.51%) |
Feb 21, 2023 | 76.88 | 76.88 | 74.28 | 74.74 | 12,977 | -2.92(-3.76%) |
Feb 17, 2023 | 76.43 | 79.52 | 75.38 | 77.65 | 18,561 | +1.70(+2.24%) |
Feb 16, 2023 | 73.11 | 75.95 | 72.98 | 75.95 | 9,819 | +3.16(+4.34%) |
Feb 15, 2023 | 73.45 | 73.45 | 72.79 | 72.79 | 3,781 | -1.33(-1.80%) |
Feb 14, 2023 | 75.37 | 75.37 | 72.48 | 74.13 | 10,345 | -0.63(-0.84%) |
Feb 13, 2023 | 75.57 | 76.51 | 74.75 | 74.75 | 9,697 | -0.52(-0.69%) |
Feb 10, 2023 | 74.91 | 76.14 | 74.77 | 75.28 | 13,161 | +0.47(+0.63%) |
Feb 09, 2023 | 73.35 | 74.80 | 73.35 | 74.80 | 4,998 | +1.43(+1.95%) |
Feb 08, 2023 | 74.53 | 74.53 | 72.48 | 73.37 | 6,653 | -0.42(-0.56%) |
Feb 07, 2023 | 72.92 | 74.51 | 72.92 | 73.79 | 6,627 | +0.93(+1.28%) |
Feb 06, 2023 | 72.19 | 73.21 | 72.19 | 72.85 | 8,193 | +0.71(+0.98%) |
Feb 03, 2023 | 71.35 | 73.21 | 71.35 | 72.14 | 5,922 | +0.65(+0.91%) |
Feb 02, 2023 | 70.35 | 73.19 | 70.35 | 71.50 | 13,718 | +2.07(+2.98%) |
Feb 01, 2023 | 70.23 | 70.79 | 69.33 | 69.43 | 5,908 | -1.97(-2.76%) |
Jan 31, 2023 | 70.79 | 72.04 | 69.60 | 71.40 | 9,277 | +2.01(+2.90%) |
Jan 30, 2023 | 69.29 | 70.07 | 69.29 | 69.39 | 3,245 | +0.72(+1.04%) |
Jan 27, 2023 | 68.91 | 69.05 | 68.05 | 68.67 | 3,803 | -0.67(-0.97%) |
Jan 26, 2023 | 69.68 | 70.07 | 68.71 | 69.35 | 4,612 | +0.34(+0.50%) |
Jan 25, 2023 | 68.52 | 69.00 | 65.53 | 69.00 | 5,489 | +0.48(+0.71%) |
Jan 24, 2023 | 68.15 | 69.10 | 67.18 | 68.52 | 5,934 | -0.63(-0.91%) |
Jan 23, 2023 | 69.48 | 69.69 | 68.96 | 69.15 | 6,334 | -0.29(-0.42%) |
Jan 20, 2023 | 68.48 | 69.46 | 68.48 | 69.44 | 7,050 | +2.29(+3.41%) |
Jan 19, 2023 | 67.09 | 67.64 | 66.71 | 67.15 | 2,573 | -0.73(-1.08%) |
Jan 18, 2023 | 67.82 | 67.89 | 66.82 | 67.88 | 1,313 | +0.52(+0.77%) |
Jan 17, 2023 | 68.62 | 69.48 | 67.36 | 67.36 | 7,195 | -0.92(-1.34%) |
Jan 13, 2023 | 69.48 | 69.48 | 66.64 | 68.28 | 4,458 | -0.81(-1.17%) |
Jan 12, 2023 | 66.76 | 69.21 | 66.76 | 69.09 | 2,482 | +0.48(+0.70%) |
Jan 11, 2023 | 67.28 | 68.61 | 66.09 | 68.61 | 9,921 | +1.28(+1.89%) |
Jan 10, 2023 | 66.68 | 67.33 | 66.68 | 67.33 | 1,900 | +0.84(+1.26%) |
Jan 09, 2023 | 66.20 | 67.07 | 66.18 | 66.49 | 6,207 | -0.43(-0.65%) |
Jan 06, 2023 | 66.65 | 66.93 | 66.65 | 66.93 | 1,309 | +0.24(+0.36%) |
Jan 05, 2023 | 65.23 | 66.68 | 65.23 | 66.68 | 3,948 | +1.42(+2.18%) |
Jan 04, 2023 | 66.03 | 66.19 | 65.24 | 65.26 | 4,073 | +0.41(+0.63%) |