Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 71.22 | 72.98 | 70.97 | 72.81 | 2,347,998 | +1.97(+2.78%) |
Mar 30, 2023 | 70.62 | 71.20 | 70.36 | 70.84 | 1,606,532 | +1.43(+2.06%) |
Mar 29, 2023 | 69.59 | 69.85 | 68.85 | 69.41 | 2,539,831 | +0.96(+1.40%) |
Mar 28, 2023 | 68.41 | 69.33 | 67.92 | 68.45 | 1,710,951 | -0.92(-1.33%) |
Mar 27, 2023 | 69.97 | 70.47 | 68.47 | 69.37 | 1,845,913 | +0.51(+0.74%) |
Mar 24, 2023 | 67.88 | 68.92 | 66.43 | 68.86 | 3,763,738 | -0.05(-0.07%) |
Mar 23, 2023 | 71.72 | 72.61 | 68.65 | 68.91 | 3,390,350 | -2.30(-3.23%) |
Mar 22, 2023 | 74.79 | 75.11 | 71.06 | 71.21 | 2,886,801 | -3.96(-5.27%) |
Mar 21, 2023 | 75.96 | 76.10 | 74.76 | 75.17 | 1,871,692 | +0.41(+0.55%) |
Mar 20, 2023 | 74.42 | 75.55 | 74.05 | 74.76 | 1,794,976 | +0.89(+1.20%) |
Mar 17, 2023 | 75.26 | 75.42 | 73.80 | 73.87 | 3,344,324 | -1.69(-2.24%) |
Mar 16, 2023 | 73.03 | 75.95 | 72.36 | 75.56 | 2,184,933 | +1.65(+2.23%) |
Mar 15, 2023 | 73.75 | 74.90 | 72.96 | 73.91 | 2,378,130 | -1.86(-2.45%) |
Mar 14, 2023 | 77.28 | 77.73 | 74.88 | 75.77 | 2,322,172 | +0.40(+0.53%) |
Mar 13, 2023 | 77.14 | 77.89 | 75.18 | 75.37 | 2,570,205 | -3.02(-3.85%) |
Mar 10, 2023 | 81.00 | 81.16 | 77.46 | 78.39 | 1,262,960 | -3.11(-3.82%) |
Mar 09, 2023 | 83.27 | 83.41 | 81.24 | 81.50 | 1,388,442 | -1.86(-2.23%) |
Mar 08, 2023 | 82.91 | 83.47 | 82.35 | 83.36 | 1,129,138 | +0.34(+0.41%) |
Mar 07, 2023 | 84.71 | 85.09 | 82.63 | 83.02 | 949,607 | -2.12(-2.49%) |
Mar 06, 2023 | 86.25 | 86.56 | 84.82 | 85.14 | 1,092,673 | -0.78(-0.91%) |
Mar 03, 2023 | 85.01 | 86.00 | 84.73 | 85.92 | 1,127,832 | +1.70(+2.02%) |
Mar 02, 2023 | 83.64 | 84.33 | 82.12 | 84.22 | 1,664,015 | -0.17(-0.20%) |
Mar 01, 2023 | 84.60 | 85.05 | 83.93 | 84.39 | 1,183,272 | -0.75(-0.88%) |
Feb 28, 2023 | 85.04 | 86.04 | 84.46 | 85.14 | 2,430,412 | -0.05(-0.06%) |
Feb 27, 2023 | 86.51 | 86.93 | 84.73 | 85.19 | 1,063,308 | +0.20(+0.24%) |
Feb 24, 2023 | 85.98 | 85.98 | 84.08 | 84.99 | 1,206,757 | -1.86(-2.14%) |
Feb 23, 2023 | 86.06 | 87.20 | 85.20 | 86.85 | 1,645,101 | +0.91(+1.06%) |
Feb 22, 2023 | 86.24 | 86.65 | 85.42 | 85.94 | 1,693,859 | +0.15(+0.17%) |
Feb 21, 2023 | 87.61 | 87.88 | 85.52 | 85.79 | 1,663,688 | -2.97(-3.35%) |
Feb 17, 2023 | 88.30 | 88.97 | 87.26 | 88.76 | 1,328,182 | +0.26(+0.29%) |
Feb 16, 2023 | 87.95 | 89.13 | 87.84 | 88.50 | 1,221,171 | -1.01(-1.13%) |
Feb 15, 2023 | 87.87 | 89.57 | 87.87 | 89.51 | 993,093 | +0.61(+0.69%) |
Feb 14, 2023 | 88.50 | 89.58 | 87.98 | 88.90 | 1,148,963 | +0.00(+0.00%) |
Feb 13, 2023 | 87.47 | 88.97 | 87.28 | 88.90 | 1,039,010 | +1.60(+1.83%) |
Feb 10, 2023 | 87.06 | 87.60 | 86.56 | 87.30 | 1,503,770 | -0.36(-0.41%) |
Feb 09, 2023 | 85.57 | 88.22 | 84.90 | 87.66 | 2,499,760 | +2.89(+3.41%) |
Feb 08, 2023 | 86.34 | 86.73 | 84.36 | 84.77 | 1,413,306 | -2.25(-2.59%) |
Feb 07, 2023 | 84.70 | 87.10 | 84.47 | 87.02 | 1,077,432 | +1.39(+1.62%) |
Feb 06, 2023 | 85.76 | 86.64 | 85.02 | 85.63 | 936,649 | -1.51(-1.73%) |
Feb 03, 2023 | 87.06 | 87.99 | 86.39 | 87.14 | 1,138,539 | -1.40(-1.58%) |
Feb 02, 2023 | 86.08 | 89.48 | 85.73 | 88.54 | 1,552,348 | +3.37(+3.96%) |
Feb 01, 2023 | 84.83 | 85.71 | 83.00 | 85.17 | 1,590,516 | -0.34(-0.40%) |
Jan 31, 2023 | 83.64 | 85.55 | 83.50 | 85.51 | 1,588,179 | +1.84(+2.20%) |
Jan 30, 2023 | 83.50 | 84.82 | 83.15 | 83.67 | 963,224 | -0.79(-0.94%) |
Jan 27, 2023 | 83.19 | 84.50 | 82.80 | 84.46 | 1,170,755 | +0.36(+0.43%) |
Jan 26, 2023 | 83.59 | 84.14 | 82.05 | 84.10 | 1,311,550 | +1.05(+1.26%) |
Jan 25, 2023 | 82.00 | 83.05 | 81.15 | 83.05 | 1,123,672 | -0.15(-0.18%) |
Jan 24, 2023 | 84.57 | 84.85 | 83.09 | 83.20 | 1,097,851 | -1.87(-2.20%) |
Jan 23, 2023 | 84.62 | 85.25 | 83.70 | 85.07 | 804,240 | +0.78(+0.93%) |
Jan 20, 2023 | 83.33 | 84.46 | 82.36 | 84.29 | 1,081,415 | +0.90(+1.08%) |
Jan 19, 2023 | 82.85 | 83.90 | 82.20 | 83.39 | 1,549,647 | -0.22(-0.26%) |
Jan 18, 2023 | 85.05 | 85.52 | 83.30 | 83.61 | 1,453,069 | -1.09(-1.29%) |
Jan 17, 2023 | 86.02 | 86.42 | 84.52 | 84.70 | 1,900,617 | -1.41(-1.64%) |
Jan 13, 2023 | 84.58 | 86.52 | 84.45 | 86.11 | 1,480,718 | +0.48(+0.56%) |
Jan 12, 2023 | 85.56 | 85.97 | 84.50 | 85.63 | 1,364,382 | +0.80(+0.94%) |
Jan 11, 2023 | 83.33 | 85.01 | 83.14 | 84.83 | 1,204,653 | +2.10(+2.54%) |
Jan 10, 2023 | 81.27 | 83.02 | 80.81 | 82.73 | 1,155,707 | +0.97(+1.19%) |
Jan 09, 2023 | 81.47 | 82.84 | 80.80 | 81.76 | 1,805,808 | +0.84(+1.04%) |
Jan 06, 2023 | 78.99 | 81.28 | 78.37 | 80.92 | 1,083,824 | +2.49(+3.17%) |
Jan 05, 2023 | 78.78 | 79.34 | 77.59 | 78.43 | 1,002,886 | -1.29(-1.62%) |
Jan 04, 2023 | 79.57 | 80.20 | 79.19 | 79.72 | 1,258,534 | +1.28(+1.63%) |