Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 81.94 | 82.81 | 81.75 | 82.74 | 2,661,317 | +1.25(+1.53%) |
Mar 30, 2023 | 81.47 | 81.99 | 81.06 | 81.49 | 1,213,567 | +0.29(+0.36%) |
Mar 29, 2023 | 80.90 | 81.42 | 80.52 | 81.20 | 1,562,158 | +1.09(+1.36%) |
Mar 28, 2023 | 79.33 | 80.14 | 79.18 | 80.11 | 1,241,672 | +0.72(+0.90%) |
Mar 27, 2023 | 79.49 | 79.86 | 78.92 | 79.39 | 1,461,629 | +0.48(+0.61%) |
Mar 24, 2023 | 77.60 | 79.06 | 76.98 | 78.91 | 1,802,387 | +0.22(+0.27%) |
Mar 23, 2023 | 78.72 | 79.90 | 78.05 | 78.70 | 1,928,280 | -0.35(-0.45%) |
Mar 22, 2023 | 80.51 | 80.86 | 79.02 | 79.05 | 1,493,888 | -1.64(-2.03%) |
Mar 21, 2023 | 81.02 | 81.30 | 80.24 | 80.69 | 1,262,192 | +0.52(+0.65%) |
Mar 20, 2023 | 79.09 | 80.28 | 78.85 | 80.17 | 1,657,543 | +1.71(+2.17%) |
Mar 17, 2023 | 79.57 | 79.64 | 78.04 | 78.46 | 3,609,892 | -1.44(-1.80%) |
Mar 16, 2023 | 78.83 | 80.03 | 78.43 | 79.90 | 1,896,301 | +0.34(+0.43%) |
Mar 15, 2023 | 80.69 | 80.69 | 78.09 | 79.56 | 2,764,858 | -2.23(-2.72%) |
Mar 14, 2023 | 81.51 | 82.29 | 80.86 | 81.79 | 2,339,063 | +1.46(+1.82%) |
Mar 13, 2023 | 79.76 | 81.35 | 79.63 | 80.33 | 2,547,328 | -0.21(-0.26%) |
Mar 10, 2023 | 82.47 | 82.47 | 80.18 | 80.53 | 2,001,762 | -1.96(-2.38%) |
Mar 09, 2023 | 83.97 | 84.07 | 82.34 | 82.49 | 1,766,497 | -1.17(-1.39%) |
Mar 08, 2023 | 83.54 | 83.95 | 82.83 | 83.66 | 1,737,858 | +0.20(+0.23%) |
Mar 07, 2023 | 85.10 | 85.10 | 83.31 | 83.46 | 1,991,632 | -1.48(-1.74%) |
Mar 06, 2023 | 85.18 | 85.61 | 84.82 | 84.94 | 1,739,153 | -0.27(-0.32%) |
Mar 03, 2023 | 84.31 | 85.34 | 83.95 | 85.22 | 1,318,250 | +1.24(+1.47%) |
Mar 02, 2023 | 83.46 | 84.28 | 83.02 | 83.98 | 1,443,865 | +0.43(+0.52%) |
Mar 01, 2023 | 82.81 | 83.87 | 82.65 | 83.55 | 1,953,109 | +0.60(+0.72%) |
Feb 28, 2023 | 82.31 | 83.31 | 82.29 | 82.95 | 3,159,148 | +0.61(+0.74%) |
Feb 27, 2023 | 82.11 | 82.85 | 82.07 | 82.34 | 1,389,833 | +0.36(+0.44%) |
Feb 24, 2023 | 81.99 | 82.36 | 81.41 | 81.98 | 1,927,454 | -0.33(-0.40%) |
Feb 23, 2023 | 81.80 | 82.48 | 81.10 | 82.31 | 1,399,206 | +0.59(+0.72%) |
Feb 22, 2023 | 82.10 | 82.47 | 81.41 | 81.73 | 1,705,513 | +0.30(+0.37%) |
Feb 21, 2023 | 82.25 | 82.65 | 81.23 | 81.42 | 2,413,155 | -1.67(-2.01%) |
Feb 17, 2023 | 82.21 | 83.14 | 81.73 | 83.09 | 1,836,911 | +1.15(+1.40%) |
Feb 16, 2023 | 81.81 | 82.51 | 81.46 | 81.94 | 1,456,234 | -0.68(-0.82%) |
Feb 15, 2023 | 82.30 | 82.70 | 82.02 | 82.62 | 1,209,919 | +0.23(+0.28%) |
Feb 14, 2023 | 82.43 | 82.91 | 81.76 | 82.38 | 1,931,966 | -0.05(-0.06%) |
Feb 13, 2023 | 81.75 | 82.66 | 81.43 | 82.43 | 1,800,204 | +1.13(+1.39%) |
Feb 10, 2023 | 80.91 | 81.51 | 80.48 | 81.30 | 1,951,069 | +0.40(+0.50%) |
Feb 09, 2023 | 82.08 | 82.31 | 80.60 | 80.90 | 1,786,422 | -0.70(-0.86%) |
Feb 08, 2023 | 81.49 | 82.08 | 81.12 | 81.60 | 1,764,888 | -0.10(-0.12%) |
Feb 07, 2023 | 81.20 | 81.89 | 80.31 | 81.70 | 1,680,246 | -0.04(-0.05%) |
Feb 06, 2023 | 82.03 | 82.89 | 81.61 | 81.74 | 1,535,488 | -1.04(-1.25%) |
Feb 03, 2023 | 81.55 | 82.89 | 81.51 | 82.78 | 1,617,865 | +0.85(+1.04%) |
Feb 02, 2023 | 83.46 | 83.57 | 81.86 | 81.93 | 2,327,872 | -0.68(-0.83%) |
Feb 01, 2023 | 80.57 | 83.16 | 80.19 | 82.61 | 3,128,526 | +2.28(+2.83%) |
Jan 31, 2023 | 79.64 | 80.33 | 79.14 | 80.33 | 2,603,475 | +1.24(+1.57%) |
Jan 30, 2023 | 78.92 | 79.64 | 78.52 | 79.09 | 1,365,761 | -0.23(-0.30%) |
Jan 27, 2023 | 79.05 | 79.72 | 78.54 | 79.33 | 1,491,558 | +0.12(+0.15%) |
Jan 26, 2023 | 79.53 | 79.58 | 78.31 | 79.21 | 1,385,087 | +0.12(+0.15%) |
Jan 25, 2023 | 79.62 | 79.62 | 78.19 | 79.09 | 1,483,002 | -1.12(-1.40%) |
Jan 24, 2023 | 78.41 | 80.62 | 78.41 | 80.22 | 1,579,371 | +0.74(+0.93%) |
Jan 23, 2023 | 78.76 | 79.90 | 78.05 | 79.47 | 1,130,448 | +0.53(+0.67%) |
Jan 20, 2023 | 78.19 | 78.97 | 77.33 | 78.95 | 1,829,799 | +1.13(+1.46%) |
Jan 19, 2023 | 79.65 | 79.88 | 77.78 | 77.81 | 1,588,726 | -2.09(-2.62%) |
Jan 18, 2023 | 81.30 | 81.48 | 79.88 | 79.90 | 1,920,648 | -1.16(-1.43%) |
Jan 17, 2023 | 81.34 | 81.56 | 80.96 | 81.07 | 1,992,213 | -0.26(-0.32%) |
Jan 13, 2023 | 80.73 | 81.38 | 80.33 | 81.33 | 1,302,022 | +0.34(+0.42%) |
Jan 12, 2023 | 80.11 | 81.08 | 78.89 | 80.99 | 2,562,684 | +0.98(+1.22%) |
Jan 11, 2023 | 80.33 | 80.33 | 79.27 | 80.01 | 2,746,684 | +0.22(+0.28%) |
Jan 10, 2023 | 79.50 | 79.88 | 78.91 | 79.79 | 2,021,977 | +0.20(+0.25%) |
Jan 09, 2023 | 80.09 | 81.01 | 79.44 | 79.59 | 1,691,631 | -0.37(-0.46%) |
Jan 06, 2023 | 79.12 | 80.16 | 78.55 | 79.96 | 1,592,109 | +1.68(+2.15%) |
Jan 05, 2023 | 78.65 | 78.95 | 78.12 | 78.28 | 2,186,746 | -0.63(-0.79%) |
Jan 04, 2023 | 77.94 | 79.00 | 77.47 | 78.91 | 1,649,925 | +1.61(+2.09%) |