Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 75.41 | 75.77 | 74.62 | 75.44 | 398,728 | +0.23(+0.30%) |
Mar 30, 2023 | 75.51 | 75.85 | 74.85 | 75.21 | 306,022 | +0.08(+0.10%) |
Mar 29, 2023 | 74.97 | 75.79 | 74.81 | 75.14 | 254,183 | +0.56(+0.75%) |
Mar 28, 2023 | 73.92 | 74.86 | 73.52 | 74.57 | 280,362 | +0.41(+0.55%) |
Mar 27, 2023 | 73.76 | 74.94 | 73.51 | 74.16 | 342,657 | +0.83(+1.13%) |
Mar 24, 2023 | 71.28 | 73.36 | 70.70 | 73.34 | 265,893 | +2.11(+2.97%) |
Mar 23, 2023 | 72.00 | 72.85 | 70.61 | 71.22 | 457,230 | -0.78(-1.08%) |
Mar 22, 2023 | 74.06 | 74.06 | 71.94 | 72.00 | 413,905 | -1.87(-2.53%) |
Mar 21, 2023 | 75.97 | 75.97 | 73.41 | 73.87 | 693,405 | -1.86(-2.45%) |
Mar 20, 2023 | 75.10 | 76.34 | 74.82 | 75.73 | 414,388 | +1.07(+1.43%) |
Mar 17, 2023 | 74.70 | 74.95 | 73.74 | 74.66 | 930,932 | -0.16(-0.22%) |
Mar 16, 2023 | 73.04 | 75.39 | 72.96 | 74.82 | 514,250 | +1.37(+1.87%) |
Mar 15, 2023 | 72.10 | 73.66 | 71.60 | 73.45 | 472,371 | +0.85(+1.17%) |
Mar 14, 2023 | 72.48 | 73.36 | 71.88 | 72.60 | 728,177 | +1.29(+1.82%) |
Mar 13, 2023 | 70.29 | 72.45 | 69.95 | 71.31 | 605,679 | +0.52(+0.74%) |
Mar 10, 2023 | 72.55 | 72.55 | 70.24 | 70.78 | 709,541 | -1.55(-2.15%) |
Mar 09, 2023 | 73.08 | 73.65 | 72.14 | 72.34 | 1,077,370 | -1.60(-2.16%) |
Mar 08, 2023 | 74.25 | 74.57 | 73.79 | 73.94 | 606,467 | -0.17(-0.23%) |
Mar 07, 2023 | 76.25 | 76.39 | 73.58 | 74.11 | 781,884 | -1.93(-2.54%) |
Mar 06, 2023 | 77.05 | 77.25 | 75.44 | 76.04 | 651,773 | -1.08(-1.40%) |
Mar 03, 2023 | 75.61 | 77.13 | 74.65 | 77.12 | 933,419 | +1.97(+2.62%) |
Mar 02, 2023 | 75.51 | 75.69 | 74.44 | 75.15 | 453,457 | -0.46(-0.60%) |
Mar 01, 2023 | 75.76 | 76.14 | 74.85 | 75.60 | 357,082 | -0.72(-0.95%) |
Feb 28, 2023 | 76.68 | 77.55 | 76.33 | 76.33 | 899,479 | -0.68(-0.88%) |
Feb 27, 2023 | 76.39 | 78.17 | 76.39 | 77.00 | 460,909 | +0.78(+1.02%) |
Feb 24, 2023 | 76.15 | 76.59 | 75.17 | 76.22 | 510,471 | -0.20(-0.26%) |
Feb 23, 2023 | 74.87 | 77.95 | 74.87 | 76.42 | 983,311 | +0.90(+1.19%) |
Feb 22, 2023 | 75.28 | 76.09 | 74.85 | 75.53 | 762,453 | +0.07(+0.09%) |
Feb 21, 2023 | 76.74 | 76.98 | 75.36 | 75.46 | 601,053 | -1.79(-2.31%) |
Feb 17, 2023 | 77.09 | 77.77 | 76.28 | 77.25 | 616,487 | +0.45(+0.59%) |
Feb 16, 2023 | 75.46 | 77.42 | 74.85 | 76.79 | 376,561 | +0.37(+0.48%) |
Feb 15, 2023 | 75.57 | 76.59 | 74.78 | 76.42 | 569,531 | +0.14(+0.19%) |
Feb 14, 2023 | 77.39 | 77.39 | 75.70 | 76.28 | 704,935 | -1.29(-1.67%) |
Feb 13, 2023 | 76.97 | 77.76 | 76.71 | 77.58 | 587,678 | +0.61(+0.80%) |
Feb 10, 2023 | 75.53 | 77.07 | 75.53 | 76.96 | 576,911 | +1.69(+2.25%) |
Feb 09, 2023 | 76.11 | 76.56 | 74.77 | 75.27 | 313,561 | -0.79(-1.04%) |
Feb 08, 2023 | 77.20 | 77.20 | 75.91 | 76.06 | 357,292 | -1.84(-2.36%) |
Feb 07, 2023 | 78.66 | 78.66 | 76.70 | 77.91 | 1,163,803 | -1.21(-1.53%) |
Feb 06, 2023 | 78.17 | 79.23 | 77.46 | 79.11 | 445,208 | +0.88(+1.12%) |
Feb 03, 2023 | 78.91 | 79.18 | 76.57 | 78.24 | 660,276 | -1.00(-1.26%) |
Feb 02, 2023 | 78.54 | 79.57 | 78.23 | 79.24 | 722,689 | +1.36(+1.75%) |
Feb 01, 2023 | 77.41 | 78.46 | 76.53 | 77.88 | 851,255 | +0.09(+0.12%) |
Jan 31, 2023 | 76.11 | 77.91 | 76.06 | 77.78 | 6,577,789 | +1.89(+2.49%) |
Jan 30, 2023 | 75.66 | 77.19 | 75.66 | 75.89 | 954,378 | -0.18(-0.24%) |
Jan 27, 2023 | 75.45 | 76.56 | 75.21 | 76.07 | 926,070 | +0.52(+0.69%) |
Jan 26, 2023 | 76.96 | 77.19 | 75.28 | 75.55 | 892,787 | -1.75(-2.26%) |
Jan 25, 2023 | 75.90 | 78.62 | 75.61 | 77.30 | 1,888,904 | +2.64(+3.54%) |
Jan 24, 2023 | 73.72 | 74.83 | 72.81 | 74.66 | 353,897 | +0.69(+0.93%) |
Jan 23, 2023 | 73.10 | 74.51 | 72.30 | 73.97 | 504,570 | +1.52(+2.10%) |
Jan 20, 2023 | 72.99 | 72.99 | 70.96 | 72.45 | 407,276 | -0.07(-0.09%) |
Jan 19, 2023 | 72.97 | 73.13 | 71.91 | 72.51 | 371,243 | -0.46(-0.63%) |
Jan 18, 2023 | 74.66 | 74.80 | 72.68 | 72.98 | 315,998 | -1.57(-2.10%) |
Jan 17, 2023 | 75.66 | 76.33 | 73.59 | 74.54 | 380,510 | -1.50(-1.97%) |
Jan 13, 2023 | 75.55 | 76.20 | 74.95 | 76.05 | 209,492 | +0.41(+0.54%) |
Jan 12, 2023 | 75.92 | 76.81 | 75.57 | 75.64 | 323,729 | -0.70(-0.92%) |
Jan 11, 2023 | 75.22 | 76.56 | 75.22 | 76.34 | 336,519 | +1.16(+1.55%) |
Jan 10, 2023 | 74.53 | 75.19 | 74.14 | 75.18 | 436,774 | +0.69(+0.93%) |
Jan 09, 2023 | 74.32 | 74.80 | 73.67 | 74.49 | 307,967 | -0.08(-0.10%) |
Jan 06, 2023 | 73.33 | 74.79 | 73.20 | 74.56 | 364,171 | +2.36(+3.27%) |
Jan 05, 2023 | 72.56 | 72.56 | 71.30 | 72.20 | 427,347 | -0.68(-0.93%) |
Jan 04, 2023 | 72.64 | 73.59 | 72.15 | 72.88 | 328,971 | +0.82(+1.14%) |