Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 75.14 | 75.50 | 73.83 | 74.64 | 1,280,230 | -0.31(-0.42%) |
Mar 30, 2023 | 77.92 | 78.29 | 73.95 | 74.95 | 1,905,245 | -1.80(-2.34%) |
Mar 29, 2023 | 77.03 | 77.62 | 76.32 | 76.75 | 1,085,105 | +0.77(+1.02%) |
Mar 28, 2023 | 77.41 | 78.70 | 75.38 | 75.97 | 1,442,013 | +1.33(+1.78%) |
Mar 27, 2023 | 75.34 | 75.35 | 73.93 | 74.65 | 932,975 | +0.10(+0.14%) |
Mar 24, 2023 | 73.66 | 74.56 | 72.26 | 74.55 | 1,321,317 | -0.09(-0.12%) |
Mar 23, 2023 | 75.03 | 78.75 | 74.15 | 74.64 | 2,082,577 | -0.01(-0.01%) |
Mar 22, 2023 | 75.80 | 76.31 | 73.95 | 74.65 | 2,742,201 | -0.78(-1.04%) |
Mar 21, 2023 | 73.19 | 76.09 | 73.19 | 75.43 | 2,569,669 | +4.07(+5.70%) |
Mar 20, 2023 | 69.42 | 71.73 | 68.91 | 71.36 | 1,840,572 | +2.45(+3.55%) |
Mar 17, 2023 | 67.17 | 69.23 | 66.12 | 68.91 | 4,051,717 | +1.27(+1.88%) |
Mar 16, 2023 | 66.08 | 67.86 | 64.22 | 67.64 | 2,898,101 | +0.77(+1.16%) |
Mar 15, 2023 | 69.52 | 70.31 | 66.07 | 66.87 | 3,067,641 | -5.74(-7.90%) |
Mar 14, 2023 | 73.37 | 73.93 | 70.60 | 72.60 | 3,186,388 | +1.01(+1.41%) |
Mar 13, 2023 | 70.90 | 72.82 | 69.58 | 71.59 | 1,522,810 | -1.13(-1.56%) |
Mar 10, 2023 | 73.69 | 75.07 | 72.63 | 72.72 | 2,005,979 | -1.41(-1.90%) |
Mar 09, 2023 | 77.93 | 78.34 | 74.12 | 74.13 | 1,786,040 | -3.59(-4.62%) |
Mar 08, 2023 | 77.40 | 78.68 | 76.79 | 77.72 | 1,788,092 | +0.21(+0.27%) |
Mar 07, 2023 | 78.05 | 79.61 | 76.59 | 77.51 | 1,367,315 | -2.27(-2.84%) |
Mar 06, 2023 | 82.29 | 82.49 | 79.59 | 79.78 | 1,418,809 | -2.96(-3.58%) |
Mar 03, 2023 | 80.57 | 83.63 | 79.88 | 82.74 | 2,108,450 | +3.51(+4.43%) |
Mar 02, 2023 | 78.50 | 79.91 | 74.04 | 79.23 | 3,123,936 | -1.94(-2.39%) |
Mar 01, 2023 | 83.10 | 83.33 | 79.83 | 81.18 | 2,633,105 | -0.54(-0.66%) |
Feb 28, 2023 | 82.38 | 82.74 | 81.42 | 81.72 | 1,563,305 | -0.53(-0.65%) |
Feb 27, 2023 | 80.56 | 82.59 | 80.14 | 82.25 | 1,527,462 | +2.38(+2.99%) |
Feb 24, 2023 | 77.86 | 80.02 | 77.26 | 79.87 | 1,578,490 | -0.70(-0.87%) |
Feb 23, 2023 | 77.35 | 80.89 | 77.35 | 80.57 | 2,103,825 | +4.03(+5.27%) |
Feb 22, 2023 | 77.53 | 78.88 | 76.20 | 76.54 | 2,016,435 | -0.93(-1.20%) |
Feb 21, 2023 | 80.26 | 80.43 | 76.08 | 77.47 | 2,514,306 | -1.94(-2.45%) |
Feb 17, 2023 | 86.93 | 86.94 | 79.41 | 79.41 | 4,864,411 | -8.70(-9.88%) |
Feb 16, 2023 | 86.13 | 90.07 | 85.07 | 88.11 | 1,942,884 | +1.34(+1.55%) |
Feb 15, 2023 | 86.15 | 86.80 | 85.23 | 86.77 | 1,258,055 | -0.41(-0.46%) |
Feb 14, 2023 | 87.00 | 87.70 | 86.21 | 87.17 | 1,059,119 | +0.30(+0.35%) |
Feb 13, 2023 | 86.27 | 87.05 | 85.25 | 86.87 | 905,419 | +1.20(+1.40%) |
Feb 10, 2023 | 83.79 | 85.77 | 83.52 | 85.67 | 948,671 | +1.07(+1.26%) |
Feb 09, 2023 | 87.09 | 87.47 | 84.32 | 84.60 | 856,340 | -1.22(-1.42%) |
Feb 08, 2023 | 87.58 | 87.85 | 85.66 | 85.82 | 1,147,013 | -1.92(-2.19%) |
Feb 07, 2023 | 88.53 | 88.98 | 86.09 | 87.74 | 1,093,011 | +0.21(+0.24%) |
Feb 06, 2023 | 88.63 | 89.18 | 87.00 | 87.53 | 1,393,267 | -1.87(-2.09%) |
Feb 03, 2023 | 88.35 | 90.18 | 87.70 | 89.40 | 1,679,244 | -0.60(-0.67%) |
Feb 02, 2023 | 90.47 | 90.84 | 87.57 | 90.00 | 1,436,489 | +1.05(+1.18%) |
Feb 01, 2023 | 89.72 | 90.04 | 87.33 | 88.95 | 1,216,017 | -0.87(-0.96%) |
Jan 31, 2023 | 88.57 | 89.92 | 88.25 | 89.81 | 1,338,597 | +1.74(+1.98%) |
Jan 30, 2023 | 86.60 | 88.33 | 86.35 | 88.07 | 1,231,973 | +0.96(+1.10%) |
Jan 27, 2023 | 86.17 | 87.23 | 85.28 | 87.12 | 962,821 | +0.65(+0.76%) |
Jan 26, 2023 | 86.55 | 87.65 | 85.59 | 86.46 | 1,119,209 | +1.30(+1.52%) |
Jan 25, 2023 | 83.51 | 85.47 | 82.74 | 85.16 | 1,085,766 | -0.39(-0.45%) |
Jan 24, 2023 | 82.93 | 85.61 | 82.42 | 85.55 | 1,017,668 | +2.39(+2.88%) |
Jan 23, 2023 | 80.66 | 83.93 | 80.54 | 83.16 | 2,337,467 | +3.99(+5.04%) |
Jan 20, 2023 | 78.75 | 80.23 | 78.52 | 79.17 | 1,668,871 | +1.72(+2.22%) |
Jan 19, 2023 | 76.97 | 77.58 | 75.63 | 77.45 | 1,126,142 | -0.64(-0.81%) |
Jan 18, 2023 | 79.05 | 80.95 | 77.96 | 78.08 | 1,564,162 | +0.24(+0.31%) |
Jan 17, 2023 | 77.91 | 79.13 | 76.89 | 77.84 | 1,733,120 | +0.80(+1.04%) |
Jan 13, 2023 | 75.71 | 77.25 | 75.08 | 77.04 | 1,433,133 | -1.28(-1.63%) |
Jan 12, 2023 | 80.29 | 80.67 | 77.19 | 78.32 | 1,524,341 | +0.60(+0.77%) |
Jan 11, 2023 | 75.14 | 78.41 | 74.99 | 77.72 | 1,578,642 | +4.13(+5.62%) |
Jan 10, 2023 | 75.42 | 76.17 | 73.53 | 73.59 | 1,510,944 | -1.83(-2.43%) |
Jan 09, 2023 | 74.95 | 77.70 | 74.49 | 75.42 | 1,589,173 | +2.05(+2.80%) |
Jan 06, 2023 | 74.02 | 74.26 | 71.55 | 73.37 | 992,105 | +1.09(+1.50%) |
Jan 05, 2023 | 72.07 | 73.13 | 71.42 | 72.28 | 1,126,468 | +0.29(+0.40%) |
Jan 04, 2023 | 71.27 | 72.26 | 70.12 | 72.00 | 1,790,176 | +1.31(+1.85%) |