Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 79.93 | 80.90 | 79.93 | 80.37 | 134,659 | +0.54(+0.68%) |
Mar 30, 2023 | 79.95 | 80.60 | 79.39 | 79.83 | 101,325 | +0.06(+0.08%) |
Mar 29, 2023 | 81.23 | 81.98 | 79.70 | 79.77 | 128,392 | -1.09(-1.35%) |
Mar 28, 2023 | 79.92 | 81.10 | 79.40 | 80.86 | 114,718 | +0.72(+0.90%) |
Mar 27, 2023 | 78.97 | 80.22 | 78.25 | 80.14 | 145,495 | +1.84(+2.35%) |
Mar 24, 2023 | 75.17 | 78.33 | 75.05 | 78.30 | 133,809 | +2.66(+3.52%) |
Mar 23, 2023 | 75.57 | 76.36 | 74.66 | 75.64 | 124,354 | +0.11(+0.15%) |
Mar 22, 2023 | 77.04 | 77.77 | 75.36 | 75.53 | 118,366 | -1.52(-1.97%) |
Mar 21, 2023 | 75.43 | 77.20 | 75.43 | 77.05 | 144,331 | +2.27(+3.04%) |
Mar 20, 2023 | 75.43 | 76.53 | 74.73 | 74.78 | 147,732 | -0.39(-0.52%) |
Mar 17, 2023 | 75.35 | 76.50 | 74.22 | 75.17 | 323,859 | -0.37(-0.49%) |
Mar 16, 2023 | 74.21 | 75.95 | 73.66 | 75.54 | 99,290 | +0.67(+0.89%) |
Mar 15, 2023 | 75.18 | 75.98 | 72.86 | 74.87 | 146,562 | -1.57(-2.05%) |
Mar 14, 2023 | 75.15 | 77.59 | 75.15 | 76.44 | 113,018 | +2.17(+2.92%) |
Mar 13, 2023 | 75.32 | 76.63 | 73.94 | 74.27 | 127,633 | -1.69(-2.22%) |
Mar 10, 2023 | 76.97 | 76.97 | 75.43 | 75.96 | 131,010 | -1.59(-2.05%) |
Mar 09, 2023 | 77.39 | 78.03 | 76.61 | 77.55 | 118,827 | +0.34(+0.44%) |
Mar 08, 2023 | 77.88 | 78.10 | 76.88 | 77.21 | 161,525 | -0.78(-0.99%) |
Mar 07, 2023 | 80.13 | 80.14 | 77.85 | 77.98 | 122,996 | -1.83(-2.30%) |
Mar 06, 2023 | 79.65 | 80.35 | 79.01 | 79.82 | 135,573 | -0.39(-0.49%) |
Mar 03, 2023 | 81.00 | 82.51 | 79.04 | 80.21 | 303,917 | -2.61(-3.15%) |
Mar 02, 2023 | 82.19 | 82.87 | 80.38 | 82.82 | 255,581 | +1.28(+1.57%) |
Mar 01, 2023 | 70.56 | 82.25 | 70.56 | 81.54 | 418,039 | +11.35(+16.17%) |
Feb 28, 2023 | 69.98 | 71.28 | 69.98 | 70.19 | 174,561 | -0.15(-0.21%) |
Feb 27, 2023 | 70.67 | 72.33 | 70.33 | 70.34 | 90,921 | -0.16(-0.23%) |
Feb 24, 2023 | 69.93 | 70.66 | 69.86 | 70.50 | 113,120 | +0.06(+0.09%) |
Feb 23, 2023 | 70.91 | 71.65 | 70.28 | 70.44 | 113,404 | -0.29(-0.41%) |
Feb 22, 2023 | 70.48 | 71.77 | 70.26 | 70.73 | 248,039 | -0.04(-0.06%) |
Feb 21, 2023 | 69.72 | 71.04 | 69.72 | 70.77 | 235,692 | +0.64(+0.91%) |
Feb 17, 2023 | 69.08 | 70.36 | 68.81 | 70.13 | 156,447 | +1.41(+2.05%) |
Feb 16, 2023 | 67.03 | 69.02 | 66.71 | 68.72 | 423,348 | +1.05(+1.55%) |
Feb 15, 2023 | 67.51 | 68.41 | 66.52 | 67.67 | 196,174 | +0.14(+0.21%) |
Feb 14, 2023 | 69.03 | 69.62 | 67.31 | 67.53 | 161,259 | -1.76(-2.54%) |
Feb 13, 2023 | 68.98 | 69.73 | 68.60 | 69.29 | 97,744 | +0.41(+0.60%) |
Feb 10, 2023 | 69.22 | 69.59 | 68.84 | 68.88 | 113,367 | -0.53(-0.76%) |
Feb 09, 2023 | 69.88 | 70.64 | 68.98 | 69.41 | 85,174 | -0.24(-0.34%) |
Feb 08, 2023 | 70.17 | 71.05 | 69.46 | 69.65 | 104,712 | -0.60(-0.85%) |
Feb 07, 2023 | 69.25 | 70.42 | 68.62 | 70.25 | 189,148 | +0.75(+1.08%) |
Feb 06, 2023 | 70.42 | 70.70 | 68.89 | 69.50 | 105,560 | -0.89(-1.26%) |
Feb 03, 2023 | 69.56 | 70.97 | 69.49 | 70.39 | 115,428 | +0.72(+1.03%) |
Feb 02, 2023 | 68.98 | 69.87 | 67.91 | 69.67 | 171,376 | +0.90(+1.31%) |
Feb 01, 2023 | 67.94 | 69.18 | 67.92 | 68.77 | 116,194 | +0.73(+1.07%) |
Jan 31, 2023 | 67.08 | 68.80 | 66.91 | 68.04 | 154,018 | +1.31(+1.96%) |
Jan 30, 2023 | 67.80 | 68.00 | 66.51 | 66.73 | 231,728 | -1.00(-1.48%) |
Jan 27, 2023 | 68.94 | 70.21 | 67.66 | 67.73 | 104,014 | -1.18(-1.71%) |
Jan 26, 2023 | 69.32 | 69.32 | 67.75 | 68.91 | 85,333 | +0.11(+0.16%) |
Jan 25, 2023 | 69.45 | 70.02 | 68.32 | 68.80 | 75,939 | -0.70(-1.01%) |
Jan 24, 2023 | 67.99 | 69.70 | 67.42 | 69.50 | 137,564 | +1.60(+2.36%) |
Jan 23, 2023 | 68.63 | 68.72 | 67.13 | 67.90 | 96,665 | -0.87(-1.27%) |
Jan 20, 2023 | 68.64 | 69.28 | 67.81 | 68.77 | 89,449 | +0.63(+0.92%) |
Jan 19, 2023 | 67.99 | 69.77 | 67.59 | 68.14 | 71,652 | +0.10(+0.15%) |
Jan 18, 2023 | 72.09 | 72.12 | 67.77 | 68.04 | 157,343 | -3.97(-5.51%) |
Jan 17, 2023 | 72.90 | 73.15 | 71.67 | 72.01 | 69,554 | -0.58(-0.80%) |
Jan 13, 2023 | 71.20 | 72.89 | 71.11 | 72.59 | 55,731 | +0.94(+1.31%) |
Jan 12, 2023 | 71.17 | 72.07 | 70.26 | 71.65 | 66,986 | +0.57(+0.80%) |
Jan 11, 2023 | 70.99 | 71.86 | 70.55 | 71.08 | 84,317 | +0.58(+0.82%) |
Jan 10, 2023 | 68.16 | 70.91 | 67.58 | 70.50 | 140,780 | +2.34(+3.43%) |
Jan 09, 2023 | 69.61 | 70.07 | 67.98 | 68.16 | 78,641 | -1.63(-2.34%) |
Jan 06, 2023 | 68.55 | 71.01 | 68.53 | 69.79 | 79,853 | +1.61(+2.36%) |
Jan 05, 2023 | 70.22 | 70.22 | 67.97 | 68.18 | 114,286 | -1.96(-2.79%) |
Jan 04, 2023 | 72.61 | 72.79 | 67.30 | 70.14 | 109,672 | -2.47(-3.40%) |