Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 81.04 | 82.69 | 81.04 | 82.60 | 2,024 | +2.67(+3.34%) |
Mar 30, 2023 | 80.64 | 80.64 | 79.93 | 79.93 | 592 | -1.86(-2.28%) |
Mar 29, 2023 | 80.53 | 81.79 | 80.53 | 81.79 | 6,512 | +1.67(+2.08%) |
Mar 28, 2023 | 74.91 | 83.14 | 74.91 | 80.12 | 8,608 | +5.72(+7.69%) |
Mar 27, 2023 | 73.99 | 74.40 | 73.99 | 74.40 | 601 | +2.54(+3.53%) |
Mar 24, 2023 | 73.00 | 73.00 | 71.71 | 71.86 | 3,069 | -0.09(-0.13%) |
Mar 23, 2023 | 72.45 | 72.90 | 71.90 | 71.95 | 2,377 | -0.42(-0.58%) |
Mar 22, 2023 | 72.37 | 72.37 | 72.37 | 72.37 | 504 | +0.21(+0.29%) |
Mar 21, 2023 | 73.15 | 73.15 | 71.75 | 72.16 | 1,338 | -0.84(-1.15%) |
Mar 20, 2023 | 72.97 | 74.25 | 72.39 | 73.00 | 3,801 | +3.64(+5.25%) |
Mar 17, 2023 | 72.50 | 72.78 | 69.36 | 69.36 | 14,899 | -2.83(-3.92%) |
Mar 16, 2023 | 73.43 | 73.43 | 72.19 | 72.19 | 1,325 | -0.21(-0.29%) |
Mar 15, 2023 | 71.10 | 72.40 | 71.10 | 72.40 | 3,829 | +0.00(+0.00%) |
Mar 14, 2023 | 72.22 | 73.00 | 71.11 | 72.40 | 2,361 | -0.61(-0.84%) |
Mar 13, 2023 | 73.01 | 73.01 | 73.01 | 73.01 | 141 | +0.59(+0.81%) |
Mar 10, 2023 | 73.00 | 73.50 | 72.42 | 72.42 | 691 | -0.11(-0.15%) |
Mar 09, 2023 | 72.32 | 73.15 | 72.32 | 72.53 | 1,901 | -1.66(-2.24%) |
Mar 08, 2023 | 74.19 | 74.19 | 74.19 | 74.19 | 408 | +1.54(+2.12%) |
Mar 07, 2023 | 74.13 | 74.13 | 72.65 | 72.65 | 587 | -0.17(-0.23%) |
Mar 06, 2023 | 73.58 | 73.58 | 72.82 | 72.82 | 835 | +0.02(+0.03%) |
Mar 03, 2023 | 72.77 | 73.68 | 72.77 | 72.80 | 2,309 | -0.04(-0.05%) |
Mar 02, 2023 | 73.10 | 73.10 | 72.12 | 72.84 | 786 | +0.44(+0.61%) |
Mar 01, 2023 | 76.72 | 76.72 | 72.40 | 72.40 | 1,812 | -3.57(-4.70%) |
Feb 28, 2023 | 75.97 | 75.97 | 75.97 | 75.97 | 268 | +0.88(+1.17%) |
Feb 24, 2023 | 75.09 | 108 | +0.09(+0.12%) | |||
Feb 23, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 4,355 | +0.00(+0.00%) |
Feb 22, 2023 | 74.00 | 75.87 | 74.00 | 75.00 | 2,154 | +0.00(+0.00%) |
Feb 21, 2023 | 74.50 | 75.00 | 74.50 | 75.00 | 6,854 | -0.40(-0.53%) |
Feb 16, 2023 | 75.40 | 36 | -0.18(-0.24%) | |||
Feb 15, 2023 | 79.00 | 79.00 | 75.58 | 75.58 | 363 | -3.38(-4.28%) |
Feb 14, 2023 | 76.66 | 78.96 | 76.66 | 78.96 | 552 | +4.43(+5.95%) |
Feb 13, 2023 | 68.01 | 75.98 | 68.01 | 74.53 | 1,666 | +1.36(+1.86%) |
Feb 09, 2023 | 73.17 | 64 | -1.67(-2.24%) | |||
Feb 08, 2023 | 74.84 | 74.84 | 74.84 | 74.84 | 270 | +0.05(+0.07%) |
Feb 07, 2023 | 78.48 | 78.48 | 73.55 | 74.79 | 737 | -0.22(-0.30%) |
Feb 06, 2023 | 75.60 | 75.60 | 75.01 | 75.01 | 521 | -0.46(-0.60%) |
Feb 03, 2023 | 75.47 | 75.47 | 75.47 | 75.47 | 192 | +0.87(+1.17%) |
Feb 02, 2023 | 75.11 | 76.94 | 74.60 | 74.60 | 542 | -0.22(-0.30%) |
Feb 01, 2023 | 74.80 | 75.44 | 74.56 | 74.82 | 1,311 | +0.40(+0.54%) |
Jan 31, 2023 | 74.59 | 74.71 | 74.15 | 74.42 | 5,942 | +0.25(+0.34%) |
Jan 30, 2023 | 74.70 | 74.75 | 73.75 | 74.17 | 951 | +0.69(+0.94%) |
Jan 27, 2023 | 75.02 | 75.75 | 73.48 | 73.48 | 1,505 | +0.27(+0.37%) |
Jan 26, 2023 | 74.60 | 74.60 | 72.79 | 73.21 | 4,177 | -3.79(-4.92%) |
Jan 25, 2023 | 77.04 | 77.04 | 77.00 | 77.00 | 736 | -1.00(-1.28%) |
Jan 24, 2023 | 77.90 | 78.00 | 77.90 | 78.00 | 973 | -1.10(-1.39%) |
Jan 20, 2023 | 79.10 | 15 | +2.60(+3.40%) | |||
Jan 19, 2023 | 78.26 | 78.26 | 76.50 | 76.50 | 1,317 | -1.00(-1.29%) |
Jan 18, 2023 | 81.13 | 81.13 | 77.28 | 77.50 | 883 | -2.50(-3.12%) |
Jan 17, 2023 | 81.20 | 81.20 | 80.00 | 80.00 | 741 | -0.60(-0.74%) |
Jan 13, 2023 | 81.82 | 81.82 | 80.19 | 80.60 | 18,626 | -0.26(-0.32%) |
Jan 12, 2023 | 81.37 | 83.46 | 80.50 | 80.86 | 3,946 | -1.85(-2.23%) |
Jan 11, 2023 | 84.01 | 84.01 | 82.71 | 82.71 | 1,123 | -1.93(-2.28%) |
Jan 10, 2023 | 90.56 | 90.56 | 84.33 | 84.64 | 3,957 | +0.00(+0.00%) |
Jan 09, 2023 | 87.00 | 87.00 | 84.58 | 84.64 | 1,574 | -1.36(-1.58%) |
Jan 06, 2023 | 84.98 | 86.00 | 84.98 | 86.00 | 3,689 | +1.02(+1.20%) |
Jan 05, 2023 | 85.55 | 87.55 | 84.98 | 84.98 | 1,005 | +1.29(+1.54%) |
Jan 04, 2023 | 76.76 | 84.60 | 76.76 | 83.69 | 1,814 | +0.72(+0.87%) |