Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 82.00 | 82.00 | 76.07 | 77.77 | 925 | +1.20(+1.57%) |
Mar 30, 2023 | 77.99 | 77.99 | 76.56 | 76.56 | 510 | -1.64(-2.10%) |
Mar 29, 2023 | 76.12 | 79.30 | 76.03 | 78.20 | 2,796 | +1.57(+2.05%) |
Mar 28, 2023 | 76.64 | 76.64 | 76.64 | 76.64 | 0 | +0.12(+0.16%) |
Mar 27, 2023 | 77.64 | 77.64 | 76.00 | 76.51 | 1,880 | -0.91(-1.17%) |
Mar 24, 2023 | 78.32 | 78.32 | 77.42 | 77.42 | 1,928 | +0.56(+0.73%) |
Mar 23, 2023 | 75.71 | 76.86 | 75.71 | 76.86 | 10,668 | +1.61(+2.15%) |
Mar 22, 2023 | 73.43 | 75.25 | 73.43 | 75.25 | 222 | -0.67(-0.89%) |
Mar 21, 2023 | 75.92 | 75.92 | 75.92 | 75.92 | 0 | -1.15(-1.49%) |
Mar 20, 2023 | 77.07 | 77.07 | 77.07 | 77.07 | 0 | +1.08(+1.42%) |
Mar 17, 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 250 | +0.87(+1.16%) |
Mar 16, 2023 | 75.11 | 75.11 | 75.11 | 75.11 | 0 | -0.91(-1.19%) |
Mar 15, 2023 | 77.68 | 77.68 | 76.02 | 76.02 | 714 | -0.17(-0.22%) |
Mar 14, 2023 | 76.19 | 76.19 | 76.19 | 76.19 | 1 | +1.17(+1.56%) |
Mar 13, 2023 | 75.02 | 75.02 | 75.02 | 75.02 | 0 | -1.13(-1.48%) |
Mar 10, 2023 | 76.14 | 76.14 | 76.14 | 76.14 | 100 | +0.55(+0.73%) |
Mar 09, 2023 | 77.79 | 77.79 | 75.59 | 75.59 | 132 | +0.15(+0.20%) |
Mar 08, 2023 | 75.44 | 75.44 | 75.44 | 75.44 | 49 | -0.03(-0.05%) |
Mar 07, 2023 | 75.47 | 75.47 | 75.47 | 75.47 | 28 | +0.84(+1.13%) |
Mar 06, 2023 | 74.64 | 74.64 | 74.64 | 74.64 | 48 | -0.04(-0.06%) |
Mar 03, 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 121 | +0.30(+0.40%) |
Mar 02, 2023 | 74.38 | 74.38 | 74.38 | 74.38 | 313 | -0.47(-0.63%) |
Mar 01, 2023 | 74.85 | 74.85 | 74.85 | 74.85 | 73 | +1.65(+2.25%) |
Feb 28, 2023 | 71.72 | 73.20 | 71.72 | 73.20 | 666 | -1.45(-1.94%) |
Feb 27, 2023 | 72.83 | 74.65 | 72.54 | 74.65 | 7,216 | -1.14(-1.51%) |
Feb 24, 2023 | 75.79 | 75.79 | 75.79 | 75.79 | 0 | +0.80(+1.07%) |
Feb 23, 2023 | 74.99 | 74.99 | 74.99 | 74.99 | 23 | -0.87(-1.15%) |
Feb 21, 2023 | 75.86 | 112 | -0.42(-0.55%) | |||
Feb 17, 2023 | 78.54 | 78.54 | 76.28 | 76.28 | 424 | +0.97(+1.29%) |
Feb 16, 2023 | 75.47 | 75.47 | 75.31 | 75.31 | 198 | -0.70(-0.92%) |
Feb 15, 2023 | 76.01 | 76.01 | 76.01 | 76.01 | 0 | +1.47(+1.97%) |
Feb 14, 2023 | 78.73 | 78.73 | 74.54 | 74.54 | 471 | -4.13(-5.25%) |
Feb 13, 2023 | 78.67 | 78.67 | 78.67 | 78.67 | 2 | +1.53(+1.99%) |
Feb 10, 2023 | 77.14 | 77.14 | 77.14 | 77.14 | 100 | -0.82(-1.06%) |
Feb 09, 2023 | 77.96 | 77.96 | 77.96 | 77.96 | 102 | -2.26(-2.82%) |
Feb 08, 2023 | 80.22 | 80.22 | 80.22 | 80.22 | 167 | +1.83(+2.33%) |
Feb 07, 2023 | 78.39 | 78.39 | 78.39 | 78.39 | 0 | -2.61(-3.23%) |
Feb 06, 2023 | 80.02 | 81.01 | 80.00 | 81.01 | 2,161 | +2.34(+2.97%) |
Feb 03, 2023 | 78.67 | 78.67 | 78.67 | 78.67 | 0 | -1.05(-1.32%) |
Feb 02, 2023 | 79.72 | 79.72 | 79.72 | 79.72 | 1 | +0.45(+0.57%) |
Feb 01, 2023 | 79.27 | 79.27 | 79.27 | 79.27 | 288 | -1.48(-1.84%) |
Jan 31, 2023 | 80.75 | 80.75 | 80.75 | 80.75 | 98 | +1.41(+1.78%) |
Jan 30, 2023 | 79.66 | 80.33 | 77.88 | 79.34 | 773 | -2.09(-2.57%) |
Jan 27, 2023 | 81.43 | 81.43 | 81.43 | 81.43 | 124 | +1.84(+2.31%) |
Jan 26, 2023 | 81.78 | 81.78 | 79.59 | 79.59 | 551 | -1.16(-1.44%) |
Jan 25, 2023 | 79.66 | 80.75 | 79.66 | 80.75 | 506 | -0.50(-0.61%) |
Jan 24, 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 24 | +0.04(+0.05%) |
Jan 23, 2023 | 80.50 | 81.22 | 80.50 | 81.21 | 601 | -0.46(-0.57%) |
Jan 20, 2023 | 82.05 | 82.05 | 81.31 | 81.67 | 3,274 | +0.37(+0.46%) |
Jan 19, 2023 | 81.30 | 81.30 | 81.30 | 81.30 | 55 | +0.03(+0.04%) |
Jan 18, 2023 | 81.27 | 81.27 | 81.27 | 81.27 | 10 | +0.34(+0.43%) |
Jan 17, 2023 | 80.52 | 81.98 | 80.52 | 80.92 | 2,657 | -0.28(-0.34%) |
Jan 13, 2023 | 80.21 | 81.33 | 80.21 | 81.20 | 4,005 | +0.01(+0.01%) |
Jan 12, 2023 | 81.19 | 81.19 | 81.19 | 81.19 | 68 | +0.54(+0.66%) |
Jan 11, 2023 | 80.66 | 80.66 | 80.66 | 80.66 | 19 | +0.17(+0.21%) |
Jan 10, 2023 | 80.48 | 80.48 | 80.48 | 80.48 | 0 | +0.15(+0.19%) |
Jan 09, 2023 | 80.33 | 80.33 | 80.33 | 80.33 | 155 | +0.88(+1.11%) |
Jan 06, 2023 | 80.10 | 80.10 | 79.45 | 79.45 | 1,301 | +0.53(+0.67%) |
Jan 05, 2023 | 78.92 | 78.92 | 78.92 | 78.92 | 3 | +0.01(+0.02%) |
Jan 04, 2023 | 78.91 | 78.91 | 78.91 | 78.91 | 41 | -0.72(-0.90%) |