Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 79.10 | 80.21 | 78.87 | 80.02 | 378,145 | +1.57(+2.00%) |
Mar 30, 2023 | 79.23 | 79.83 | 78.41 | 78.45 | 287,273 | +0.08(+0.10%) |
Mar 29, 2023 | 78.27 | 78.75 | 77.38 | 78.38 | 425,646 | +1.35(+1.75%) |
Mar 28, 2023 | 76.36 | 77.52 | 76.23 | 77.02 | 269,180 | +0.42(+0.55%) |
Mar 27, 2023 | 76.02 | 76.98 | 75.07 | 76.60 | 409,307 | +2.00(+2.68%) |
Mar 24, 2023 | 74.25 | 74.89 | 73.26 | 74.61 | 506,057 | -0.85(-1.13%) |
Mar 23, 2023 | 75.97 | 77.59 | 74.54 | 75.46 | 657,707 | -0.24(-0.32%) |
Mar 22, 2023 | 78.04 | 79.14 | 75.64 | 75.70 | 589,754 | -2.67(-3.41%) |
Mar 21, 2023 | 76.37 | 78.99 | 75.66 | 78.38 | 1,096,593 | +3.84(+5.15%) |
Mar 20, 2023 | 73.62 | 75.29 | 73.04 | 74.54 | 766,501 | +2.09(+2.88%) |
Mar 17, 2023 | 76.31 | 76.35 | 72.03 | 72.45 | 1,570,355 | -4.81(-6.22%) |
Mar 16, 2023 | 75.67 | 78.06 | 75.42 | 77.26 | 629,054 | +0.37(+0.48%) |
Mar 15, 2023 | 78.72 | 79.00 | 75.49 | 76.89 | 783,089 | -4.13(-5.10%) |
Mar 14, 2023 | 81.22 | 82.12 | 79.88 | 81.02 | 521,000 | +2.09(+2.64%) |
Mar 13, 2023 | 78.83 | 80.10 | 77.79 | 78.93 | 480,867 | -1.61(-1.99%) |
Mar 10, 2023 | 84.01 | 84.01 | 80.14 | 80.54 | 599,215 | -3.59(-4.27%) |
Mar 09, 2023 | 86.73 | 87.20 | 83.97 | 84.13 | 433,712 | -2.29(-2.65%) |
Mar 08, 2023 | 85.25 | 86.58 | 85.10 | 86.42 | 621,412 | +1.16(+1.36%) |
Mar 07, 2023 | 86.12 | 86.83 | 85.20 | 85.27 | 578,559 | -0.59(-0.68%) |
Mar 06, 2023 | 86.97 | 87.54 | 85.36 | 85.86 | 740,450 | -0.88(-1.02%) |
Mar 03, 2023 | 86.21 | 86.96 | 85.87 | 86.74 | 433,523 | +0.90(+1.05%) |
Mar 02, 2023 | 83.91 | 86.11 | 83.52 | 85.84 | 375,238 | +1.37(+1.62%) |
Mar 01, 2023 | 83.61 | 85.31 | 83.24 | 84.47 | 522,347 | +0.79(+0.95%) |
Feb 28, 2023 | 84.07 | 85.09 | 83.66 | 83.67 | 591,501 | -0.31(-0.37%) |
Feb 27, 2023 | 84.54 | 85.19 | 83.73 | 83.99 | 757,198 | -0.23(-0.27%) |
Feb 24, 2023 | 82.71 | 84.26 | 82.71 | 84.21 | 603,395 | -0.09(-0.10%) |
Feb 23, 2023 | 84.12 | 84.79 | 83.16 | 84.30 | 308,523 | +0.38(+0.46%) |
Feb 22, 2023 | 83.42 | 84.56 | 83.42 | 83.92 | 416,449 | +0.41(+0.49%) |
Feb 21, 2023 | 84.85 | 84.85 | 83.18 | 83.51 | 992,389 | -1.49(-1.75%) |
Feb 17, 2023 | 84.08 | 85.03 | 83.56 | 85.00 | 460,348 | +0.43(+0.51%) |
Feb 16, 2023 | 83.70 | 85.34 | 83.31 | 84.56 | 432,855 | -0.96(-1.12%) |
Feb 15, 2023 | 83.36 | 85.73 | 83.27 | 85.52 | 480,700 | +1.57(+1.87%) |
Feb 14, 2023 | 83.11 | 84.42 | 82.76 | 83.95 | 591,718 | +0.60(+0.73%) |
Feb 13, 2023 | 82.04 | 83.82 | 81.65 | 83.34 | 628,128 | +1.38(+1.68%) |
Feb 10, 2023 | 80.87 | 82.03 | 80.78 | 81.97 | 522,461 | +0.78(+0.96%) |
Feb 09, 2023 | 83.27 | 83.82 | 80.89 | 81.19 | 974,694 | -1.33(-1.61%) |
Feb 08, 2023 | 82.94 | 83.85 | 81.87 | 82.52 | 819,277 | -0.94(-1.12%) |
Feb 07, 2023 | 82.23 | 84.17 | 80.98 | 83.45 | 1,321,189 | +2.38(+2.94%) |
Feb 06, 2023 | 82.33 | 82.66 | 77.41 | 81.07 | 1,676,674 | -3.59(-4.24%) |
Feb 03, 2023 | 84.26 | 85.24 | 84.00 | 84.66 | 848,494 | -0.24(-0.29%) |
Feb 02, 2023 | 82.66 | 84.94 | 82.55 | 84.91 | 1,077,258 | +3.14(+3.84%) |
Feb 01, 2023 | 80.07 | 82.28 | 79.65 | 81.76 | 744,491 | +1.41(+1.76%) |
Jan 31, 2023 | 79.09 | 80.47 | 78.64 | 80.35 | 541,368 | +1.51(+1.92%) |
Jan 30, 2023 | 78.91 | 80.38 | 78.26 | 78.84 | 564,861 | -0.63(-0.80%) |
Jan 27, 2023 | 77.91 | 79.88 | 77.67 | 79.47 | 601,706 | +1.46(+1.88%) |
Jan 26, 2023 | 76.13 | 78.04 | 75.42 | 78.01 | 573,197 | +2.54(+3.36%) |
Jan 25, 2023 | 75.48 | 75.72 | 74.38 | 75.47 | 513,556 | -0.68(-0.90%) |
Jan 24, 2023 | 75.96 | 76.54 | 74.71 | 76.15 | 332,079 | +0.32(+0.42%) |
Jan 23, 2023 | 75.44 | 77.05 | 75.03 | 75.83 | 678,645 | +0.81(+1.08%) |
Jan 20, 2023 | 72.77 | 75.13 | 72.18 | 75.02 | 672,957 | +2.81(+3.89%) |
Jan 19, 2023 | 73.48 | 73.50 | 71.82 | 72.21 | 366,755 | -1.85(-2.50%) |
Jan 18, 2023 | 75.46 | 76.19 | 73.70 | 74.07 | 361,380 | -1.27(-1.68%) |
Jan 17, 2023 | 76.34 | 76.68 | 75.29 | 75.33 | 574,030 | -0.92(-1.20%) |
Jan 13, 2023 | 74.10 | 76.32 | 73.78 | 76.25 | 1,052,634 | +2.61(+3.55%) |
Jan 12, 2023 | 72.79 | 74.02 | 72.48 | 73.64 | 566,859 | +1.31(+1.81%) |
Jan 11, 2023 | 72.06 | 72.59 | 71.84 | 72.33 | 613,117 | +0.88(+1.23%) |
Jan 10, 2023 | 70.47 | 71.47 | 70.10 | 71.45 | 473,887 | +1.00(+1.41%) |
Jan 09, 2023 | 70.33 | 71.18 | 70.01 | 70.46 | 383,664 | +0.52(+0.74%) |
Jan 06, 2023 | 69.15 | 70.35 | 68.62 | 69.94 | 435,295 | +1.61(+2.36%) |
Jan 05, 2023 | 68.91 | 68.91 | 67.89 | 68.33 | 500,251 | -0.92(-1.32%) |
Jan 04, 2023 | 68.38 | 69.59 | 68.21 | 69.25 | 378,683 | +1.25(+1.84%) |