Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 84.11 | 85.85 | 84.01 | 85.71 | 473,162 | +2.77(+3.34%) |
Mar 30, 2023 | 83.16 | 83.70 | 82.54 | 82.94 | 216,441 | +0.56(+0.68%) |
Mar 29, 2023 | 83.56 | 83.68 | 81.81 | 82.38 | 470,007 | -0.96(-1.15%) |
Mar 28, 2023 | 82.03 | 83.95 | 82.03 | 83.34 | 245,245 | +1.14(+1.39%) |
Mar 27, 2023 | 82.08 | 83.06 | 82.05 | 82.19 | 370,079 | +0.44(+0.54%) |
Mar 24, 2023 | 81.25 | 82.58 | 80.71 | 81.75 | 322,796 | +0.14(+0.17%) |
Mar 23, 2023 | 82.86 | 83.55 | 79.58 | 81.62 | 356,674 | -0.86(-1.04%) |
Mar 22, 2023 | 81.90 | 83.81 | 81.04 | 82.48 | 508,818 | +0.62(+0.75%) |
Mar 21, 2023 | 82.95 | 83.19 | 81.66 | 81.86 | 292,345 | -0.35(-0.43%) |
Mar 20, 2023 | 79.53 | 82.40 | 79.53 | 82.21 | 605,456 | +2.95(+3.72%) |
Mar 17, 2023 | 78.71 | 79.97 | 78.36 | 79.27 | 629,107 | +0.22(+0.27%) |
Mar 16, 2023 | 77.61 | 80.09 | 76.80 | 79.05 | 363,040 | +0.54(+0.69%) |
Mar 15, 2023 | 76.82 | 78.61 | 76.45 | 78.51 | 340,421 | +0.09(+0.11%) |
Mar 14, 2023 | 78.32 | 79.47 | 77.42 | 78.43 | 344,683 | +2.51(+3.31%) |
Mar 13, 2023 | 77.59 | 78.30 | 75.64 | 75.91 | 601,661 | -2.73(-3.48%) |
Mar 10, 2023 | 80.03 | 81.24 | 78.42 | 78.64 | 307,822 | -1.71(-2.13%) |
Mar 09, 2023 | 83.65 | 83.99 | 80.31 | 80.36 | 412,268 | -3.24(-3.88%) |
Mar 08, 2023 | 84.08 | 84.36 | 82.56 | 83.60 | 291,799 | -0.68(-0.81%) |
Mar 07, 2023 | 85.17 | 86.02 | 83.59 | 84.28 | 365,298 | -0.64(-0.76%) |
Mar 06, 2023 | 84.92 | 84.98 | 83.95 | 84.92 | 341,241 | -0.18(-0.21%) |
Mar 03, 2023 | 85.48 | 85.71 | 83.67 | 85.10 | 433,898 | -0.38(-0.44%) |
Mar 02, 2023 | 83.69 | 86.49 | 82.31 | 85.47 | 687,580 | +2.67(+3.22%) |
Mar 01, 2023 | 80.51 | 84.84 | 78.81 | 82.81 | 1,073,065 | +6.53(+8.56%) |
Feb 28, 2023 | 75.93 | 78.02 | 75.74 | 76.28 | 549,846 | +0.63(+0.84%) |
Feb 27, 2023 | 76.91 | 77.24 | 75.64 | 75.65 | 501,182 | -1.00(-1.31%) |
Feb 24, 2023 | 76.09 | 77.27 | 75.70 | 76.65 | 446,190 | -0.18(-0.24%) |
Feb 23, 2023 | 78.67 | 78.91 | 76.24 | 76.84 | 280,522 | -1.76(-2.24%) |
Feb 22, 2023 | 77.49 | 78.65 | 76.66 | 78.60 | 363,201 | +1.23(+1.58%) |
Feb 21, 2023 | 78.69 | 79.61 | 76.90 | 77.37 | 281,843 | -1.97(-2.48%) |
Feb 17, 2023 | 79.55 | 80.12 | 78.23 | 79.34 | 278,114 | +0.01(+0.01%) |
Feb 16, 2023 | 77.73 | 79.64 | 77.66 | 79.33 | 258,688 | +1.15(+1.47%) |
Feb 15, 2023 | 77.37 | 78.25 | 76.53 | 78.18 | 207,575 | +0.47(+0.60%) |
Feb 14, 2023 | 76.54 | 78.40 | 76.01 | 77.71 | 368,756 | +1.11(+1.45%) |
Feb 13, 2023 | 75.96 | 76.78 | 75.52 | 76.60 | 225,036 | +0.75(+0.99%) |
Feb 10, 2023 | 73.44 | 76.87 | 73.44 | 75.85 | 402,943 | +2.33(+3.16%) |
Feb 09, 2023 | 76.85 | 76.85 | 73.52 | 73.53 | 229,307 | -2.65(-3.47%) |
Feb 08, 2023 | 76.27 | 76.31 | 75.17 | 76.17 | 199,712 | -0.46(-0.60%) |
Feb 07, 2023 | 76.19 | 76.63 | 75.22 | 76.63 | 275,051 | +0.01(+0.01%) |
Feb 06, 2023 | 75.96 | 76.83 | 75.25 | 76.62 | 247,560 | +0.49(+0.64%) |
Feb 03, 2023 | 76.58 | 76.72 | 75.08 | 76.13 | 246,936 | -1.07(-1.39%) |
Feb 02, 2023 | 73.93 | 77.36 | 73.80 | 77.20 | 365,359 | +3.28(+4.44%) |
Feb 01, 2023 | 73.84 | 74.68 | 72.73 | 73.93 | 265,063 | +0.00(+0.00%) |
Jan 31, 2023 | 73.58 | 74.30 | 73.01 | 73.93 | 315,821 | +0.28(+0.38%) |
Jan 30, 2023 | 73.03 | 73.69 | 71.97 | 73.64 | 263,787 | +0.13(+0.17%) |
Jan 27, 2023 | 72.87 | 73.67 | 72.26 | 73.52 | 317,428 | +0.68(+0.94%) |
Jan 26, 2023 | 73.36 | 73.77 | 71.25 | 72.84 | 382,122 | +0.12(+0.16%) |
Jan 25, 2023 | 71.64 | 72.88 | 70.31 | 72.72 | 329,524 | +0.70(+0.97%) |
Jan 24, 2023 | 72.66 | 72.78 | 71.59 | 72.02 | 291,604 | -0.55(-0.76%) |
Jan 23, 2023 | 72.95 | 73.00 | 70.97 | 72.57 | 409,583 | -0.12(-0.16%) |
Jan 20, 2023 | 70.73 | 72.74 | 69.78 | 72.69 | 316,932 | +2.70(+3.86%) |
Jan 19, 2023 | 72.42 | 72.76 | 69.95 | 69.99 | 491,124 | -1.48(-2.07%) |
Jan 18, 2023 | 74.43 | 75.29 | 71.44 | 71.46 | 231,625 | -2.93(-3.94%) |
Jan 17, 2023 | 73.52 | 75.13 | 73.52 | 74.39 | 295,869 | +0.51(+0.68%) |
Jan 13, 2023 | 73.95 | 75.30 | 73.71 | 73.89 | 365,582 | -0.71(-0.95%) |
Jan 12, 2023 | 75.14 | 76.32 | 74.21 | 74.60 | 314,701 | +0.55(+0.75%) |
Jan 11, 2023 | 74.73 | 76.20 | 72.82 | 74.04 | 434,295 | -0.54(-0.72%) |
Jan 10, 2023 | 71.40 | 75.86 | 71.14 | 74.58 | 692,356 | +3.42(+4.81%) |
Jan 09, 2023 | 68.67 | 71.41 | 68.11 | 71.15 | 686,489 | +2.97(+4.35%) |
Jan 06, 2023 | 66.28 | 68.91 | 65.76 | 68.19 | 413,927 | +2.12(+3.21%) |
Jan 05, 2023 | 66.41 | 66.69 | 65.35 | 66.06 | 286,203 | -0.53(-0.79%) |
Jan 04, 2023 | 66.30 | 67.71 | 66.27 | 66.59 | 393,241 | +0.71(+1.08%) |