Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 71.46 | 72.46 | 71.28 | 72.09 | 440,280 | +1.14(+1.60%) |
Mar 30, 2023 | 71.79 | 72.74 | 70.92 | 70.96 | 438,349 | -0.29(-0.41%) |
Mar 29, 2023 | 71.80 | 71.84 | 70.84 | 71.25 | 300,311 | +0.11(+0.15%) |
Mar 28, 2023 | 71.01 | 71.64 | 70.65 | 71.14 | 303,293 | -0.01(-0.01%) |
Mar 27, 2023 | 71.49 | 71.80 | 70.76 | 71.15 | 261,834 | +0.61(+0.86%) |
Mar 24, 2023 | 69.78 | 71.02 | 68.93 | 70.54 | 558,554 | -0.14(-0.19%) |
Mar 23, 2023 | 71.26 | 72.01 | 69.92 | 70.68 | 297,687 | -0.34(-0.48%) |
Mar 22, 2023 | 71.81 | 72.88 | 70.99 | 71.03 | 376,985 | -1.07(-1.48%) |
Mar 21, 2023 | 71.56 | 72.60 | 71.42 | 72.09 | 430,464 | +1.76(+2.50%) |
Mar 20, 2023 | 69.59 | 71.03 | 69.19 | 70.34 | 410,682 | +1.19(+1.72%) |
Mar 17, 2023 | 71.04 | 71.30 | 68.77 | 69.15 | 3,494,795 | -2.45(-3.43%) |
Mar 16, 2023 | 68.57 | 72.18 | 67.64 | 71.60 | 617,020 | +2.19(+3.15%) |
Mar 15, 2023 | 69.47 | 70.86 | 68.44 | 69.42 | 705,118 | -1.95(-2.74%) |
Mar 14, 2023 | 71.91 | 72.49 | 70.25 | 71.37 | 737,225 | +1.39(+1.98%) |
Mar 13, 2023 | 69.04 | 71.01 | 68.63 | 69.98 | 705,662 | -0.02(-0.03%) |
Mar 10, 2023 | 72.30 | 72.30 | 69.55 | 70.00 | 411,570 | -2.63(-3.62%) |
Mar 09, 2023 | 73.01 | 73.85 | 72.46 | 72.63 | 429,126 | -0.21(-0.28%) |
Mar 08, 2023 | 71.99 | 73.03 | 71.59 | 72.84 | 675,609 | +0.98(+1.36%) |
Mar 07, 2023 | 72.25 | 72.89 | 71.81 | 71.86 | 362,041 | -0.32(-0.45%) |
Mar 06, 2023 | 73.54 | 73.67 | 71.36 | 72.18 | 554,995 | -1.45(-1.96%) |
Mar 03, 2023 | 73.82 | 74.01 | 73.09 | 73.63 | 331,504 | +0.35(+0.48%) |
Mar 02, 2023 | 71.74 | 73.29 | 71.46 | 73.28 | 241,211 | +0.94(+1.30%) |
Mar 01, 2023 | 72.04 | 73.18 | 71.76 | 72.34 | 343,836 | +0.07(+0.09%) |
Feb 28, 2023 | 72.36 | 73.11 | 72.24 | 72.27 | 399,695 | -0.22(-0.31%) |
Feb 27, 2023 | 71.67 | 73.08 | 71.67 | 72.49 | 266,168 | +1.25(+1.76%) |
Feb 24, 2023 | 70.74 | 71.31 | 70.05 | 71.24 | 323,377 | -0.30(-0.42%) |
Feb 23, 2023 | 71.59 | 72.15 | 70.59 | 71.55 | 265,099 | +0.47(+0.66%) |
Feb 22, 2023 | 70.18 | 71.59 | 70.18 | 71.08 | 359,148 | +1.19(+1.71%) |
Feb 21, 2023 | 72.94 | 73.02 | 69.79 | 69.89 | 274,375 | -2.93(-4.03%) |
Feb 17, 2023 | 72.02 | 72.82 | 71.06 | 72.82 | 319,822 | +1.07(+1.50%) |
Feb 16, 2023 | 71.11 | 72.25 | 70.37 | 71.74 | 360,008 | -0.03(-0.04%) |
Feb 15, 2023 | 71.04 | 72.02 | 70.27 | 71.77 | 308,075 | +0.37(+0.52%) |
Feb 14, 2023 | 70.65 | 71.68 | 70.39 | 71.40 | 387,043 | +0.13(+0.18%) |
Feb 13, 2023 | 70.76 | 71.32 | 69.95 | 71.27 | 481,580 | +0.59(+0.83%) |
Feb 10, 2023 | 70.63 | 70.99 | 69.13 | 70.69 | 458,252 | -0.53(-0.74%) |
Feb 09, 2023 | 73.03 | 73.08 | 70.07 | 71.21 | 466,343 | -1.05(-1.45%) |
Feb 08, 2023 | 72.78 | 73.45 | 71.22 | 72.26 | 530,138 | -1.72(-2.32%) |
Feb 07, 2023 | 68.66 | 74.25 | 68.63 | 73.98 | 771,229 | +6.38(+9.44%) |
Feb 06, 2023 | 68.33 | 68.59 | 66.88 | 67.60 | 358,818 | -0.98(-1.42%) |
Feb 03, 2023 | 67.78 | 69.21 | 67.78 | 68.58 | 341,861 | +0.26(+0.39%) |
Feb 02, 2023 | 67.19 | 69.77 | 67.14 | 68.31 | 387,273 | +1.34(+2.00%) |
Feb 01, 2023 | 64.07 | 67.41 | 63.51 | 66.97 | 400,218 | +2.93(+4.58%) |
Jan 31, 2023 | 61.86 | 64.13 | 61.07 | 64.04 | 459,180 | +2.42(+3.93%) |
Jan 30, 2023 | 63.54 | 63.71 | 61.35 | 61.62 | 402,402 | -2.53(-3.94%) |
Jan 27, 2023 | 63.37 | 64.34 | 62.91 | 64.15 | 186,024 | +0.53(+0.83%) |
Jan 26, 2023 | 63.62 | 63.71 | 62.71 | 63.62 | 248,440 | +0.62(+0.98%) |
Jan 25, 2023 | 62.89 | 63.28 | 62.12 | 63.01 | 172,864 | -0.29(-0.46%) |
Jan 24, 2023 | 62.43 | 64.15 | 62.21 | 63.30 | 289,599 | +0.23(+0.37%) |
Jan 23, 2023 | 62.53 | 63.94 | 61.81 | 63.07 | 219,798 | +0.71(+1.14%) |
Jan 20, 2023 | 62.51 | 62.51 | 61.70 | 62.35 | 339,688 | +0.25(+0.41%) |
Jan 19, 2023 | 63.21 | 63.21 | 62.09 | 62.10 | 266,272 | -1.21(-1.91%) |
Jan 18, 2023 | 64.95 | 65.61 | 63.28 | 63.31 | 266,401 | -1.40(-2.16%) |
Jan 17, 2023 | 65.50 | 66.00 | 64.68 | 64.71 | 317,897 | -1.00(-1.52%) |
Jan 13, 2023 | 64.01 | 65.72 | 63.80 | 65.70 | 335,350 | +1.30(+2.02%) |
Jan 12, 2023 | 65.25 | 65.25 | 63.58 | 64.40 | 388,150 | -0.61(-0.93%) |
Jan 11, 2023 | 62.59 | 65.01 | 62.59 | 65.01 | 486,659 | +3.12(+5.04%) |
Jan 10, 2023 | 59.76 | 61.90 | 59.76 | 61.89 | 379,397 | +1.94(+3.24%) |
Jan 09, 2023 | 59.29 | 60.35 | 59.25 | 59.95 | 426,009 | +0.89(+1.51%) |
Jan 06, 2023 | 58.42 | 59.25 | 58.27 | 59.06 | 389,918 | +1.63(+2.84%) |
Jan 05, 2023 | 58.36 | 58.55 | 57.35 | 57.43 | 281,025 | -0.98(-1.67%) |
Jan 04, 2023 | 57.89 | 58.89 | 57.66 | 58.41 | 349,594 | +0.95(+1.65%) |