Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.21 | 77.68 | 76.43 | 76.92 | 3,538,364 | +0.18(+0.24%) |
Mar 30, 2023 | 76.52 | 76.96 | 76.24 | 76.73 | 2,616,112 | +0.46(+0.61%) |
Mar 29, 2023 | 76.73 | 76.94 | 76.04 | 76.27 | 2,083,531 | +0.42(+0.56%) |
Mar 28, 2023 | 75.21 | 76.33 | 75.19 | 75.85 | 2,109,652 | +0.77(+1.03%) |
Mar 27, 2023 | 75.08 | 75.58 | 74.28 | 75.07 | 2,492,276 | +1.10(+1.49%) |
Mar 24, 2023 | 72.14 | 74.11 | 71.62 | 73.97 | 2,412,652 | +1.43(+1.97%) |
Mar 23, 2023 | 74.56 | 75.07 | 72.06 | 72.54 | 3,138,972 | -1.78(-2.39%) |
Mar 22, 2023 | 75.27 | 75.85 | 74.31 | 74.32 | 2,818,668 | -0.70(-0.93%) |
Mar 21, 2023 | 75.11 | 75.26 | 74.35 | 75.02 | 2,595,655 | +0.73(+0.99%) |
Mar 20, 2023 | 72.22 | 74.80 | 71.94 | 74.28 | 3,776,405 | +2.58(+3.60%) |
Mar 17, 2023 | 73.81 | 73.81 | 71.43 | 71.70 | 6,682,450 | -2.13(-2.89%) |
Mar 16, 2023 | 73.39 | 73.89 | 72.62 | 73.84 | 3,432,065 | -0.33(-0.44%) |
Mar 15, 2023 | 74.94 | 75.14 | 73.39 | 74.17 | 3,516,694 | -2.07(-2.71%) |
Mar 14, 2023 | 75.66 | 76.62 | 75.32 | 76.23 | 3,373,942 | +1.67(+2.24%) |
Mar 13, 2023 | 73.38 | 75.16 | 72.76 | 74.56 | 3,919,542 | +0.54(+0.73%) |
Mar 10, 2023 | 74.83 | 75.52 | 73.76 | 74.02 | 4,351,830 | -1.28(-1.71%) |
Mar 09, 2023 | 77.32 | 77.60 | 75.03 | 75.31 | 2,800,701 | -1.85(-2.40%) |
Mar 08, 2023 | 77.07 | 77.29 | 76.48 | 77.16 | 1,726,750 | +0.17(+0.23%) |
Mar 07, 2023 | 78.33 | 78.51 | 76.57 | 76.99 | 2,486,372 | -1.61(-2.05%) |
Mar 06, 2023 | 78.17 | 78.62 | 77.76 | 78.60 | 2,863,015 | +0.33(+0.42%) |
Mar 03, 2023 | 77.55 | 78.50 | 77.35 | 78.27 | 1,933,440 | +0.47(+0.61%) |
Mar 02, 2023 | 76.53 | 78.21 | 76.30 | 77.80 | 2,871,341 | +1.28(+1.68%) |
Mar 01, 2023 | 76.90 | 77.10 | 76.10 | 76.51 | 3,093,331 | -0.35(-0.45%) |
Feb 28, 2023 | 78.12 | 78.12 | 76.23 | 76.86 | 6,136,168 | -1.54(-1.96%) |
Feb 27, 2023 | 78.79 | 79.17 | 78.26 | 78.39 | 2,368,256 | -0.24(-0.31%) |
Feb 24, 2023 | 79.22 | 79.22 | 78.24 | 78.64 | 2,972,983 | -0.59(-0.74%) |
Feb 23, 2023 | 79.43 | 80.14 | 78.65 | 79.23 | 3,299,793 | +0.42(+0.54%) |
Feb 22, 2023 | 79.12 | 79.52 | 78.65 | 78.80 | 3,657,683 | +0.20(+0.26%) |
Feb 21, 2023 | 78.44 | 79.10 | 78.37 | 78.60 | 2,341,605 | -0.18(-0.23%) |
Feb 17, 2023 | 78.48 | 78.83 | 78.10 | 78.78 | 2,448,371 | +0.16(+0.21%) |
Feb 16, 2023 | 78.52 | 79.31 | 78.48 | 78.62 | 2,495,520 | -0.31(-0.39%) |
Feb 15, 2023 | 78.69 | 79.18 | 78.26 | 78.93 | 3,187,448 | -0.04(-0.05%) |
Feb 14, 2023 | 79.47 | 79.62 | 78.59 | 78.96 | 2,464,413 | -0.12(-0.15%) |
Feb 13, 2023 | 79.28 | 79.38 | 78.37 | 79.08 | 4,027,051 | -0.18(-0.23%) |
Feb 10, 2023 | 78.63 | 79.49 | 78.38 | 79.26 | 3,567,252 | +1.44(+1.85%) |
Feb 09, 2023 | 78.93 | 83.17 | 77.54 | 77.83 | 3,876,584 | -0.97(-1.23%) |
Feb 08, 2023 | 79.17 | 80.13 | 78.42 | 78.79 | 3,192,629 | -0.59(-0.74%) |
Feb 07, 2023 | 79.08 | 79.47 | 78.47 | 79.38 | 3,463,321 | +0.10(+0.12%) |
Feb 06, 2023 | 79.03 | 79.64 | 78.75 | 79.28 | 3,000,325 | +0.27(+0.34%) |
Feb 03, 2023 | 79.71 | 80.37 | 78.81 | 79.02 | 2,814,540 | -0.03(-0.04%) |
Feb 02, 2023 | 79.10 | 79.71 | 77.87 | 79.04 | 5,965,946 | -1.02(-1.27%) |
Feb 01, 2023 | 79.46 | 80.51 | 79.26 | 80.06 | 6,040,572 | +0.50(+0.63%) |
Jan 31, 2023 | 78.32 | 79.69 | 77.89 | 79.56 | 5,214,899 | +0.58(+0.73%) |
Jan 30, 2023 | 79.83 | 80.02 | 78.68 | 78.99 | 4,203,164 | -1.33(-1.65%) |
Jan 27, 2023 | 81.92 | 82.27 | 80.03 | 80.31 | 3,673,504 | -1.22(-1.50%) |
Jan 26, 2023 | 82.67 | 82.84 | 79.52 | 81.53 | 4,685,508 | -0.64(-0.78%) |
Jan 25, 2023 | 81.46 | 82.20 | 80.80 | 82.17 | 3,123,685 | -0.19(-0.23%) |
Jan 24, 2023 | 81.29 | 82.50 | 79.80 | 82.37 | 2,559,768 | +1.36(+1.68%) |
Jan 23, 2023 | 81.34 | 81.36 | 79.94 | 81.00 | 4,512,146 | -0.38(-0.47%) |
Jan 20, 2023 | 82.00 | 82.23 | 80.63 | 81.39 | 10,570,861 | -0.54(-0.66%) |
Jan 19, 2023 | 81.80 | 83.55 | 81.71 | 81.92 | 3,278,610 | +0.30(+0.36%) |
Jan 18, 2023 | 84.51 | 84.80 | 81.52 | 81.63 | 3,668,210 | -2.97(-3.51%) |
Jan 17, 2023 | 85.05 | 85.77 | 84.58 | 84.59 | 2,857,900 | -0.30(-0.35%) |
Jan 13, 2023 | 83.55 | 85.19 | 83.55 | 84.89 | 2,591,091 | +0.97(+1.16%) |
Jan 12, 2023 | 83.36 | 84.16 | 82.74 | 83.92 | 2,929,390 | +0.68(+0.82%) |
Jan 11, 2023 | 83.32 | 83.39 | 82.61 | 83.24 | 2,803,795 | +0.43(+0.52%) |
Jan 10, 2023 | 82.28 | 82.97 | 81.79 | 82.81 | 2,723,041 | +0.83(+1.01%) |
Jan 09, 2023 | 82.59 | 83.60 | 81.92 | 81.98 | 4,098,538 | -0.56(-0.67%) |
Jan 06, 2023 | 81.52 | 82.96 | 81.09 | 82.54 | 4,226,399 | +1.65(+2.04%) |
Jan 05, 2023 | 82.75 | 82.96 | 80.23 | 80.89 | 5,580,355 | -2.07(-2.50%) |
Jan 04, 2023 | 85.86 | 85.86 | 82.64 | 82.96 | 5,327,853 | -3.13(-3.64%) |