Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 69.17 | 70.59 | 69.14 | 70.32 | 265,409 | +1.76(+2.56%) |
Mar 30, 2023 | 68.91 | 69.46 | 68.44 | 68.56 | 334,578 | +0.07(+0.10%) |
Mar 29, 2023 | 67.91 | 68.55 | 67.49 | 68.49 | 305,497 | +1.12(+1.66%) |
Mar 28, 2023 | 67.55 | 68.74 | 67.05 | 67.38 | 362,742 | -0.29(-0.42%) |
Mar 27, 2023 | 67.62 | 67.98 | 66.98 | 67.66 | 587,555 | +0.67(+1.00%) |
Mar 24, 2023 | 66.70 | 67.31 | 65.20 | 66.99 | 655,201 | -0.27(-0.40%) |
Mar 23, 2023 | 67.40 | 68.66 | 66.71 | 67.26 | 491,698 | -0.01(-0.01%) |
Mar 22, 2023 | 68.65 | 69.05 | 67.26 | 67.27 | 497,026 | -1.22(-1.79%) |
Mar 21, 2023 | 68.02 | 69.19 | 67.82 | 68.49 | 602,852 | -0.06(-0.09%) |
Mar 20, 2023 | 67.81 | 69.49 | 67.75 | 68.55 | 612,356 | +1.41(+2.10%) |
Mar 17, 2023 | 68.59 | 68.62 | 67.11 | 67.14 | 304,166 | -1.67(-2.42%) |
Mar 16, 2023 | 67.66 | 69.32 | 67.14 | 68.81 | 312,708 | +0.68(+1.00%) |
Mar 15, 2023 | 67.23 | 68.39 | 66.64 | 68.13 | 349,415 | -0.44(-0.65%) |
Mar 14, 2023 | 69.54 | 69.87 | 67.70 | 68.57 | 401,591 | +0.32(+0.46%) |
Mar 13, 2023 | 68.44 | 69.30 | 67.58 | 68.25 | 373,138 | -1.07(-1.54%) |
Mar 10, 2023 | 72.27 | 72.27 | 68.52 | 69.32 | 480,367 | -2.73(-3.79%) |
Mar 09, 2023 | 73.87 | 74.10 | 71.57 | 72.05 | 334,356 | -1.94(-2.63%) |
Mar 08, 2023 | 74.04 | 74.49 | 73.31 | 74.00 | 224,117 | -0.04(-0.05%) |
Mar 07, 2023 | 74.29 | 74.98 | 73.55 | 74.04 | 334,253 | -0.52(-0.70%) |
Mar 06, 2023 | 77.12 | 77.12 | 74.44 | 74.56 | 292,408 | -2.30(-2.99%) |
Mar 03, 2023 | 76.52 | 77.29 | 75.90 | 76.86 | 231,303 | +0.88(+1.16%) |
Mar 02, 2023 | 76.23 | 76.23 | 74.98 | 75.98 | 546,286 | -0.70(-0.91%) |
Mar 01, 2023 | 77.37 | 78.13 | 76.55 | 76.68 | 290,219 | -0.89(-1.15%) |
Feb 28, 2023 | 78.51 | 79.71 | 77.58 | 77.58 | 871,195 | -1.24(-1.57%) |
Feb 27, 2023 | 79.00 | 79.99 | 78.76 | 78.82 | 350,347 | +0.24(+0.30%) |
Feb 24, 2023 | 78.15 | 78.98 | 77.64 | 78.58 | 376,613 | -0.21(-0.26%) |
Feb 23, 2023 | 78.61 | 79.60 | 77.51 | 78.79 | 403,798 | +0.73(+0.93%) |
Feb 22, 2023 | 77.07 | 78.53 | 77.07 | 78.06 | 444,993 | +1.32(+1.72%) |
Feb 21, 2023 | 76.74 | 77.48 | 73.66 | 76.74 | 1,028,574 | -3.32(-4.14%) |
Feb 17, 2023 | 80.20 | 80.43 | 78.92 | 80.06 | 339,399 | -0.17(-0.21%) |
Feb 16, 2023 | 78.95 | 80.50 | 78.78 | 80.22 | 292,231 | +0.14(+0.17%) |
Feb 15, 2023 | 79.15 | 80.63 | 78.98 | 80.09 | 511,202 | +0.51(+0.64%) |
Feb 14, 2023 | 79.27 | 79.99 | 78.97 | 79.57 | 257,546 | -0.11(-0.14%) |
Feb 13, 2023 | 78.57 | 79.71 | 77.91 | 79.68 | 244,051 | +1.40(+1.78%) |
Feb 10, 2023 | 77.99 | 78.42 | 77.46 | 78.29 | 225,464 | -0.03(-0.04%) |
Feb 09, 2023 | 79.80 | 80.75 | 77.93 | 78.31 | 308,322 | -0.90(-1.13%) |
Feb 08, 2023 | 78.76 | 79.30 | 78.63 | 79.21 | 239,750 | +0.21(+0.26%) |
Feb 07, 2023 | 78.71 | 79.06 | 77.61 | 79.00 | 354,416 | -0.16(-0.20%) |
Feb 06, 2023 | 79.81 | 80.09 | 78.41 | 79.16 | 307,556 | -0.89(-1.11%) |
Feb 03, 2023 | 79.97 | 80.77 | 79.32 | 80.05 | 307,011 | -1.35(-1.66%) |
Feb 02, 2023 | 79.56 | 82.05 | 79.56 | 81.39 | 336,318 | +2.65(+3.36%) |
Feb 01, 2023 | 75.87 | 79.27 | 75.24 | 78.75 | 868,227 | +2.59(+3.40%) |
Jan 31, 2023 | 75.12 | 76.33 | 75.03 | 76.16 | 653,526 | +1.49(+1.99%) |
Jan 30, 2023 | 74.28 | 75.65 | 74.28 | 74.67 | 257,630 | -0.51(-0.68%) |
Jan 27, 2023 | 74.01 | 75.58 | 74.01 | 75.19 | 270,484 | +0.95(+1.29%) |
Jan 26, 2023 | 74.05 | 74.53 | 73.66 | 74.23 | 186,722 | +0.45(+0.61%) |
Jan 25, 2023 | 73.26 | 73.81 | 72.87 | 73.78 | 122,323 | -0.01(-0.01%) |
Jan 24, 2023 | 73.60 | 74.65 | 73.26 | 73.79 | 191,212 | -0.11(-0.15%) |
Jan 23, 2023 | 72.90 | 74.09 | 72.90 | 73.90 | 286,319 | +0.85(+1.16%) |
Jan 20, 2023 | 72.32 | 73.16 | 71.55 | 73.05 | 432,274 | +1.24(+1.73%) |
Jan 19, 2023 | 72.45 | 72.58 | 71.28 | 71.81 | 228,150 | -1.03(-1.42%) |
Jan 18, 2023 | 73.76 | 74.39 | 72.84 | 72.84 | 279,904 | -0.63(-0.86%) |
Jan 17, 2023 | 73.66 | 74.15 | 73.17 | 73.47 | 343,656 | -0.35(-0.48%) |
Jan 13, 2023 | 73.01 | 74.35 | 72.78 | 73.83 | 473,846 | +0.85(+1.16%) |
Jan 12, 2023 | 74.77 | 75.21 | 72.90 | 72.98 | 540,708 | -1.21(-1.63%) |
Jan 11, 2023 | 72.71 | 74.38 | 72.21 | 74.19 | 361,916 | +1.79(+2.47%) |
Jan 10, 2023 | 71.43 | 72.44 | 71.17 | 72.40 | 240,011 | +0.63(+0.88%) |
Jan 09, 2023 | 71.11 | 72.61 | 70.60 | 71.77 | 399,109 | +1.19(+1.69%) |
Jan 06, 2023 | 68.53 | 70.66 | 68.38 | 70.58 | 282,419 | +2.75(+4.06%) |
Jan 05, 2023 | 67.39 | 68.76 | 67.19 | 67.83 | 491,772 | -1.44(-2.07%) |
Jan 04, 2023 | 69.16 | 69.84 | 68.74 | 69.26 | 330,761 | +0.86(+1.25%) |