Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.21 | 77.69 | 76.43 | 76.92 | 3,538,179 | +0.18(+0.24%) |
Mar 30, 2023 | 76.53 | 76.96 | 76.25 | 76.74 | 2,615,976 | +0.46(+0.61%) |
Mar 29, 2023 | 76.74 | 76.94 | 76.04 | 76.27 | 2,083,423 | +0.42(+0.56%) |
Mar 28, 2023 | 75.21 | 76.33 | 75.20 | 75.85 | 2,109,542 | +0.77(+1.03%) |
Mar 27, 2023 | 75.09 | 75.58 | 74.29 | 75.08 | 2,492,146 | +1.10(+1.49%) |
Mar 24, 2023 | 72.14 | 74.12 | 71.62 | 73.98 | 2,412,526 | +1.43(+1.97%) |
Mar 23, 2023 | 74.57 | 75.08 | 72.06 | 72.55 | 3,138,808 | -1.78(-2.39%) |
Mar 22, 2023 | 75.27 | 75.85 | 74.31 | 74.32 | 2,818,521 | -0.70(-0.93%) |
Mar 21, 2023 | 75.12 | 75.26 | 74.35 | 75.02 | 2,595,520 | +0.73(+0.99%) |
Mar 20, 2023 | 72.22 | 74.81 | 71.94 | 74.29 | 3,776,208 | +2.58(+3.60%) |
Mar 17, 2023 | 73.81 | 73.81 | 71.44 | 71.71 | 6,682,102 | -2.13(-2.89%) |
Mar 16, 2023 | 73.40 | 73.89 | 72.62 | 73.84 | 3,431,887 | -0.33(-0.44%) |
Mar 15, 2023 | 74.94 | 75.14 | 73.40 | 74.17 | 3,516,510 | -2.07(-2.71%) |
Mar 14, 2023 | 75.67 | 76.61 | 75.33 | 76.24 | 3,373,767 | +1.67(+2.24%) |
Mar 13, 2023 | 73.39 | 75.16 | 72.76 | 74.57 | 3,919,338 | +0.54(+0.73%) |
Mar 10, 2023 | 74.84 | 75.52 | 73.76 | 74.02 | 4,351,604 | -1.28(-1.71%) |
Mar 09, 2023 | 77.33 | 77.61 | 75.04 | 75.31 | 2,800,555 | -1.85(-2.40%) |
Mar 08, 2023 | 77.08 | 77.29 | 76.49 | 77.16 | 1,726,660 | +0.17(+0.23%) |
Mar 07, 2023 | 78.33 | 78.52 | 76.57 | 76.99 | 2,486,242 | -1.61(-2.05%) |
Mar 06, 2023 | 78.18 | 78.62 | 77.76 | 78.60 | 2,862,866 | +0.33(+0.42%) |
Mar 03, 2023 | 77.55 | 78.51 | 77.36 | 78.27 | 1,933,339 | +0.47(+0.61%) |
Mar 02, 2023 | 76.54 | 78.21 | 76.30 | 77.80 | 2,871,192 | +1.28(+1.68%) |
Mar 01, 2023 | 76.90 | 77.11 | 76.10 | 76.52 | 3,093,170 | -0.35(-0.45%) |
Feb 28, 2023 | 78.13 | 78.13 | 76.24 | 76.86 | 6,135,848 | -1.54(-1.96%) |
Feb 27, 2023 | 78.80 | 79.17 | 78.27 | 78.40 | 2,368,132 | -0.24(-0.31%) |
Feb 24, 2023 | 79.22 | 79.22 | 78.24 | 78.64 | 2,972,829 | -0.59(-0.74%) |
Feb 23, 2023 | 79.43 | 80.15 | 78.65 | 79.23 | 3,299,621 | +0.42(+0.54%) |
Feb 22, 2023 | 79.12 | 79.52 | 78.65 | 78.80 | 3,657,493 | +0.20(+0.26%) |
Feb 21, 2023 | 78.45 | 79.10 | 78.37 | 78.60 | 2,341,483 | -0.18(-0.23%) |
Feb 17, 2023 | 78.49 | 78.83 | 78.10 | 78.79 | 2,448,243 | +0.16(+0.21%) |
Feb 16, 2023 | 78.52 | 79.32 | 78.49 | 78.62 | 2,495,390 | -0.31(-0.39%) |
Feb 15, 2023 | 78.70 | 79.18 | 78.26 | 78.93 | 3,187,282 | -0.04(-0.05%) |
Feb 14, 2023 | 79.47 | 79.62 | 78.59 | 78.97 | 2,464,285 | -0.12(-0.15%) |
Feb 13, 2023 | 79.29 | 79.38 | 78.37 | 79.08 | 4,026,841 | -0.18(-0.23%) |
Feb 10, 2023 | 78.63 | 79.49 | 78.38 | 79.27 | 3,567,066 | +1.44(+1.85%) |
Feb 09, 2023 | 78.93 | 83.18 | 77.54 | 77.83 | 3,876,382 | -0.97(-1.23%) |
Feb 08, 2023 | 79.17 | 80.14 | 78.43 | 78.80 | 3,192,462 | -0.59(-0.74%) |
Feb 07, 2023 | 79.09 | 79.47 | 78.47 | 79.38 | 3,463,140 | +0.10(+0.12%) |
Feb 06, 2023 | 79.04 | 79.64 | 78.75 | 79.29 | 3,000,169 | +0.27(+0.34%) |
Feb 03, 2023 | 79.71 | 80.37 | 78.81 | 79.02 | 2,814,393 | -0.03(-0.04%) |
Feb 02, 2023 | 79.11 | 79.71 | 77.88 | 79.05 | 5,965,635 | -1.02(-1.27%) |
Feb 01, 2023 | 79.46 | 80.52 | 79.26 | 80.07 | 6,040,257 | +0.50(+0.63%) |
Jan 31, 2023 | 78.33 | 79.69 | 77.90 | 79.57 | 5,214,627 | +0.58(+0.73%) |
Jan 30, 2023 | 79.84 | 80.03 | 78.68 | 78.99 | 4,202,945 | -1.33(-1.65%) |
Jan 27, 2023 | 81.92 | 82.27 | 80.04 | 80.32 | 3,673,312 | -1.22(-1.50%) |
Jan 26, 2023 | 82.68 | 82.84 | 79.53 | 81.54 | 4,685,264 | -0.64(-0.78%) |
Jan 25, 2023 | 81.47 | 82.21 | 80.81 | 82.18 | 3,123,522 | -0.19(-0.23%) |
Jan 24, 2023 | 81.30 | 82.51 | 79.81 | 82.37 | 2,559,635 | +1.36(+1.68%) |
Jan 23, 2023 | 81.34 | 81.36 | 79.94 | 81.01 | 4,511,910 | -0.38(-0.47%) |
Jan 20, 2023 | 82.01 | 82.23 | 80.63 | 81.39 | 10,570,310 | -0.54(-0.66%) |
Jan 19, 2023 | 81.80 | 83.55 | 81.72 | 81.93 | 3,278,439 | +0.30(+0.36%) |
Jan 18, 2023 | 84.51 | 84.81 | 81.53 | 81.63 | 3,668,019 | -2.97(-3.51%) |
Jan 17, 2023 | 85.05 | 85.78 | 84.59 | 84.60 | 2,857,751 | -0.30(-0.35%) |
Jan 13, 2023 | 83.55 | 85.19 | 83.55 | 84.90 | 2,590,956 | +0.97(+1.16%) |
Jan 12, 2023 | 83.36 | 84.17 | 82.75 | 83.93 | 2,929,238 | +0.68(+0.82%) |
Jan 11, 2023 | 83.32 | 83.40 | 82.61 | 83.24 | 2,803,648 | +0.43(+0.52%) |
Jan 10, 2023 | 82.28 | 82.98 | 81.79 | 82.81 | 2,722,899 | +0.83(+1.01%) |
Jan 09, 2023 | 82.59 | 83.60 | 81.93 | 81.99 | 4,098,324 | -0.56(-0.67%) |
Jan 06, 2023 | 81.53 | 82.97 | 81.09 | 82.54 | 4,226,178 | +1.65(+2.04%) |
Jan 05, 2023 | 82.75 | 82.97 | 80.24 | 80.89 | 5,580,064 | -2.07(-2.50%) |
Jan 04, 2023 | 85.87 | 85.87 | 82.65 | 82.97 | 5,327,575 | -3.13(-3.64%) |