Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 82.04 | 82.78 | 81.39 | 82.73 | 2,878,736 | +1.16(+1.42%) |
Mar 30, 2023 | 82.48 | 82.60 | 81.05 | 81.57 | 1,701,436 | -0.07(-0.09%) |
Mar 29, 2023 | 81.00 | 81.66 | 80.85 | 81.64 | 2,196,971 | +1.15(+1.43%) |
Mar 28, 2023 | 80.75 | 81.47 | 80.18 | 80.49 | 3,092,043 | -0.43(-0.53%) |
Mar 27, 2023 | 81.46 | 82.20 | 80.75 | 80.92 | 3,149,775 | +0.16(+0.20%) |
Mar 24, 2023 | 79.55 | 81.02 | 79.37 | 80.76 | 2,759,103 | +1.21(+1.52%) |
Mar 23, 2023 | 79.99 | 81.16 | 78.88 | 79.55 | 2,701,261 | +0.14(+0.18%) |
Mar 22, 2023 | 81.76 | 81.89 | 79.38 | 79.41 | 3,259,451 | -2.32(-2.84%) |
Mar 21, 2023 | 81.26 | 82.46 | 81.03 | 81.73 | 4,227,372 | +0.65(+0.80%) |
Mar 20, 2023 | 80.63 | 81.71 | 80.02 | 81.08 | 3,866,983 | +0.34(+0.42%) |
Mar 17, 2023 | 82.70 | 82.70 | 80.28 | 80.74 | 4,710,224 | -1.17(-1.43%) |
Mar 16, 2023 | 78.87 | 82.25 | 78.56 | 81.91 | 4,780,512 | +2.43(+3.06%) |
Mar 15, 2023 | 77.46 | 79.54 | 77.00 | 79.48 | 3,695,350 | +1.28(+1.64%) |
Mar 14, 2023 | 77.87 | 78.25 | 76.60 | 78.20 | 8,343,637 | +1.58(+2.06%) |
Mar 13, 2023 | 74.25 | 77.03 | 73.54 | 76.62 | 6,710,935 | +2.28(+3.07%) |
Mar 10, 2023 | 76.15 | 76.15 | 74.04 | 74.34 | 4,097,679 | -1.69(-2.22%) |
Mar 09, 2023 | 77.81 | 78.12 | 75.95 | 76.03 | 2,490,831 | -1.24(-1.60%) |
Mar 08, 2023 | 77.14 | 77.50 | 76.11 | 77.27 | 3,318,561 | -1.65(-2.09%) |
Mar 07, 2023 | 78.85 | 80.01 | 78.76 | 78.92 | 3,494,848 | +0.12(+0.15%) |
Mar 06, 2023 | 81.27 | 81.34 | 78.58 | 78.80 | 4,371,576 | -3.12(-3.81%) |
Mar 03, 2023 | 81.17 | 82.16 | 80.76 | 81.92 | 2,598,697 | +1.69(+2.11%) |
Mar 02, 2023 | 79.10 | 80.86 | 79.00 | 80.23 | 3,525,289 | +0.38(+0.48%) |
Mar 01, 2023 | 80.08 | 80.08 | 78.69 | 79.85 | 4,022,671 | -0.59(-0.73%) |
Feb 28, 2023 | 77.11 | 80.98 | 77.11 | 80.44 | 5,902,102 | +3.10(+4.01%) |
Feb 27, 2023 | 76.99 | 78.36 | 76.81 | 77.34 | 3,437,258 | +1.09(+1.43%) |
Feb 24, 2023 | 76.96 | 77.29 | 75.87 | 76.25 | 3,388,466 | -1.33(-1.71%) |
Feb 23, 2023 | 76.04 | 77.67 | 75.58 | 77.58 | 3,206,960 | +2.15(+2.85%) |
Feb 22, 2023 | 75.58 | 76.56 | 75.35 | 75.43 | 4,271,747 | -0.12(-0.16%) |
Feb 21, 2023 | 77.79 | 77.85 | 75.33 | 75.55 | 4,025,733 | -2.96(-3.77%) |
Feb 17, 2023 | 76.41 | 78.57 | 76.17 | 78.51 | 3,817,056 | +1.23(+1.59%) |
Feb 16, 2023 | 76.59 | 78.32 | 76.42 | 77.28 | 2,610,088 | -0.64(-0.82%) |
Feb 15, 2023 | 76.01 | 77.95 | 76.01 | 77.92 | 2,078,657 | +1.33(+1.74%) |
Feb 14, 2023 | 77.63 | 78.14 | 76.28 | 76.59 | 2,914,027 | -1.02(-1.31%) |
Feb 13, 2023 | 77.55 | 77.93 | 76.88 | 77.61 | 1,989,488 | +0.41(+0.53%) |
Feb 10, 2023 | 76.97 | 78.03 | 76.80 | 77.20 | 2,597,583 | -0.08(-0.10%) |
Feb 09, 2023 | 78.01 | 78.95 | 77.17 | 77.28 | 3,781,888 | -0.80(-1.02%) |
Feb 08, 2023 | 79.86 | 80.05 | 77.99 | 78.08 | 3,762,653 | -1.96(-2.45%) |
Feb 07, 2023 | 79.12 | 80.23 | 78.66 | 80.04 | 3,593,802 | +0.95(+1.20%) |
Feb 06, 2023 | 80.75 | 81.07 | 78.69 | 79.09 | 3,999,313 | -3.03(-3.69%) |
Feb 03, 2023 | 83.52 | 84.14 | 81.39 | 82.12 | 4,743,767 | -2.39(-2.83%) |
Feb 02, 2023 | 82.06 | 84.85 | 81.75 | 84.51 | 5,586,860 | +3.03(+3.72%) |
Feb 01, 2023 | 79.11 | 81.53 | 77.76 | 81.48 | 7,456,590 | +4.78(+6.23%) |
Jan 31, 2023 | 74.97 | 76.85 | 74.96 | 76.70 | 6,323,728 | +0.64(+0.84%) |
Jan 30, 2023 | 76.48 | 77.61 | 75.89 | 76.06 | 3,418,493 | -2.08(-2.66%) |
Jan 27, 2023 | 78.38 | 78.84 | 77.81 | 78.14 | 2,623,157 | -0.07(-0.09%) |
Jan 26, 2023 | 78.50 | 78.55 | 77.29 | 78.21 | 2,360,360 | +0.52(+0.67%) |
Jan 25, 2023 | 76.13 | 77.74 | 75.56 | 77.69 | 2,593,205 | +0.58(+0.75%) |
Jan 24, 2023 | 79.47 | 80.11 | 77.03 | 77.11 | 2,434,857 | -2.95(-3.68%) |
Jan 23, 2023 | 79.34 | 80.78 | 78.98 | 80.06 | 2,349,764 | +0.77(+0.97%) |
Jan 20, 2023 | 78.91 | 79.44 | 77.69 | 79.29 | 2,887,600 | +0.82(+1.04%) |
Jan 19, 2023 | 77.87 | 78.92 | 77.31 | 78.47 | 3,005,600 | +0.16(+0.20%) |
Jan 18, 2023 | 79.00 | 79.45 | 78.15 | 78.31 | 2,929,483 | -0.55(-0.70%) |
Jan 17, 2023 | 78.00 | 78.99 | 77.50 | 78.86 | 3,689,231 | +0.55(+0.70%) |
Jan 13, 2023 | 77.44 | 78.42 | 77.44 | 78.31 | 2,031,959 | +0.56(+0.72%) |
Jan 12, 2023 | 78.17 | 78.49 | 76.78 | 77.75 | 2,815,334 | +0.04(+0.05%) |
Jan 11, 2023 | 78.11 | 78.50 | 76.69 | 77.71 | 4,227,845 | +0.69(+0.90%) |
Jan 10, 2023 | 76.34 | 77.55 | 76.09 | 77.02 | 3,267,525 | +0.67(+0.88%) |
Jan 09, 2023 | 77.50 | 78.26 | 76.33 | 76.35 | 3,316,497 | -0.66(-0.86%) |
Jan 06, 2023 | 75.87 | 77.13 | 74.25 | 77.01 | 3,610,360 | +1.83(+2.43%) |
Jan 05, 2023 | 76.10 | 76.48 | 75.03 | 75.18 | 2,691,893 | -1.29(-1.69%) |
Jan 04, 2023 | 75.13 | 76.55 | 74.52 | 76.47 | 3,071,054 | +2.20(+2.96%) |