Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 75.59 | 77.79 | 75.34 | 77.64 | 1,481,694 | +2.72(+3.63%) |
Mar 30, 2023 | 76.17 | 76.45 | 74.59 | 74.93 | 1,223,047 | -0.14(-0.19%) |
Mar 29, 2023 | 75.08 | 75.54 | 74.72 | 75.07 | 1,366,562 | +1.11(+1.50%) |
Mar 28, 2023 | 73.74 | 74.69 | 73.48 | 73.96 | 1,083,611 | +0.33(+0.44%) |
Mar 27, 2023 | 72.76 | 74.12 | 72.26 | 73.64 | 1,988,815 | +2.09(+2.92%) |
Mar 24, 2023 | 71.62 | 72.44 | 70.46 | 71.55 | 2,325,770 | -1.18(-1.62%) |
Mar 23, 2023 | 74.10 | 74.87 | 72.07 | 72.72 | 1,833,176 | -1.04(-1.41%) |
Mar 22, 2023 | 76.50 | 76.88 | 73.69 | 73.76 | 2,221,244 | -3.01(-3.92%) |
Mar 21, 2023 | 76.75 | 78.79 | 76.27 | 76.77 | 1,991,580 | +0.99(+1.31%) |
Mar 20, 2023 | 74.86 | 75.89 | 74.76 | 75.78 | 2,283,372 | +0.92(+1.22%) |
Mar 17, 2023 | 77.48 | 77.49 | 74.84 | 74.86 | 3,781,428 | -2.44(-3.15%) |
Mar 16, 2023 | 75.78 | 77.82 | 75.54 | 77.30 | 2,244,763 | +0.40(+0.53%) |
Mar 15, 2023 | 75.58 | 77.40 | 75.13 | 76.89 | 2,387,121 | -0.56(-0.72%) |
Mar 14, 2023 | 79.24 | 79.44 | 76.44 | 77.45 | 1,713,313 | +0.11(+0.14%) |
Mar 13, 2023 | 77.04 | 78.95 | 76.15 | 77.35 | 2,128,243 | -0.43(-0.56%) |
Mar 10, 2023 | 79.48 | 80.21 | 76.58 | 77.78 | 2,311,513 | -1.72(-2.16%) |
Mar 09, 2023 | 81.01 | 81.95 | 79.36 | 79.49 | 1,862,880 | -1.49(-1.84%) |
Mar 08, 2023 | 80.80 | 81.24 | 79.67 | 80.99 | 1,738,358 | -0.01(-0.01%) |
Mar 07, 2023 | 82.00 | 82.55 | 80.83 | 81.00 | 1,346,179 | -0.97(-1.19%) |
Mar 06, 2023 | 83.49 | 83.94 | 81.58 | 81.97 | 1,863,287 | -1.34(-1.61%) |
Mar 03, 2023 | 82.29 | 83.79 | 82.15 | 83.31 | 1,889,672 | +1.70(+2.08%) |
Mar 02, 2023 | 79.56 | 81.73 | 78.33 | 81.61 | 1,803,151 | +1.67(+2.09%) |
Mar 01, 2023 | 81.98 | 82.49 | 79.74 | 79.94 | 1,678,809 | -1.79(-2.20%) |
Feb 28, 2023 | 80.67 | 82.37 | 80.50 | 81.73 | 1,599,933 | +0.97(+1.21%) |
Feb 27, 2023 | 82.35 | 82.82 | 80.35 | 80.76 | 1,242,860 | -0.20(-0.25%) |
Feb 24, 2023 | 81.62 | 81.62 | 79.62 | 80.96 | 1,679,575 | -1.95(-2.35%) |
Feb 23, 2023 | 81.39 | 83.22 | 80.68 | 82.91 | 2,754,250 | +1.97(+2.43%) |
Feb 22, 2023 | 80.10 | 81.63 | 80.03 | 80.94 | 1,714,710 | +0.99(+1.24%) |
Feb 21, 2023 | 83.47 | 83.93 | 79.91 | 79.95 | 2,471,353 | -5.19(-6.10%) |
Feb 17, 2023 | 85.92 | 85.92 | 83.14 | 85.14 | 1,703,625 | -0.97(-1.13%) |
Feb 16, 2023 | 86.05 | 86.93 | 84.91 | 86.12 | 1,905,388 | -1.66(-1.89%) |
Feb 15, 2023 | 84.97 | 87.83 | 84.64 | 87.78 | 2,091,240 | +2.65(+3.12%) |
Feb 14, 2023 | 84.25 | 85.37 | 82.62 | 85.12 | 1,470,301 | -0.10(-0.11%) |
Feb 13, 2023 | 82.08 | 85.31 | 82.06 | 85.22 | 1,675,786 | +3.27(+4.00%) |
Feb 10, 2023 | 80.39 | 82.44 | 79.95 | 81.95 | 1,528,258 | +1.03(+1.27%) |
Feb 09, 2023 | 84.60 | 85.11 | 80.30 | 80.91 | 2,470,792 | -2.88(-3.44%) |
Feb 08, 2023 | 85.55 | 86.13 | 83.37 | 83.80 | 1,778,001 | -2.52(-2.92%) |
Feb 07, 2023 | 87.14 | 87.57 | 84.83 | 86.32 | 2,242,050 | -1.68(-1.91%) |
Feb 06, 2023 | 88.42 | 88.43 | 86.70 | 88.00 | 2,019,905 | -1.58(-1.76%) |
Feb 03, 2023 | 88.99 | 90.48 | 87.90 | 89.57 | 2,055,837 | -1.98(-2.16%) |
Feb 02, 2023 | 88.17 | 92.50 | 86.02 | 91.55 | 4,310,869 | +4.52(+5.19%) |
Feb 01, 2023 | 84.90 | 87.70 | 83.99 | 87.03 | 2,455,613 | +1.77(+2.07%) |
Jan 31, 2023 | 81.74 | 85.27 | 81.31 | 85.27 | 3,689,124 | +4.33(+5.36%) |
Jan 30, 2023 | 80.97 | 82.72 | 80.79 | 80.93 | 1,794,245 | -1.33(-1.61%) |
Jan 27, 2023 | 80.60 | 82.79 | 80.05 | 82.26 | 1,503,184 | +1.66(+2.06%) |
Jan 26, 2023 | 82.90 | 83.07 | 80.07 | 80.60 | 1,919,324 | -1.32(-1.61%) |
Jan 25, 2023 | 82.79 | 83.06 | 81.31 | 81.92 | 1,688,083 | -1.75(-2.09%) |
Jan 24, 2023 | 83.54 | 85.77 | 83.00 | 83.66 | 1,306,349 | -0.80(-0.95%) |
Jan 23, 2023 | 82.82 | 84.98 | 81.70 | 84.47 | 1,885,602 | +2.52(+3.08%) |
Jan 20, 2023 | 80.28 | 81.98 | 79.14 | 81.95 | 1,443,348 | +2.32(+2.91%) |
Jan 19, 2023 | 83.01 | 83.12 | 79.07 | 79.62 | 2,029,464 | -4.20(-5.01%) |
Jan 18, 2023 | 85.25 | 86.54 | 83.43 | 83.83 | 2,350,597 | -0.86(-1.01%) |
Jan 17, 2023 | 84.75 | 85.75 | 84.40 | 84.69 | 2,926,519 | -0.20(-0.24%) |
Jan 13, 2023 | 81.65 | 85.26 | 81.41 | 84.89 | 2,009,424 | +2.52(+3.06%) |
Jan 12, 2023 | 83.06 | 83.06 | 80.72 | 82.37 | 1,713,103 | +0.43(+0.52%) |
Jan 11, 2023 | 81.10 | 81.97 | 80.28 | 81.94 | 1,674,983 | +1.71(+2.13%) |
Jan 10, 2023 | 78.03 | 80.26 | 77.74 | 80.23 | 1,531,769 | +1.79(+2.28%) |
Jan 09, 2023 | 77.88 | 80.07 | 77.18 | 78.44 | 2,699,190 | +1.04(+1.34%) |
Jan 06, 2023 | 75.86 | 77.90 | 74.33 | 77.40 | 2,743,853 | +2.32(+3.09%) |
Jan 05, 2023 | 74.44 | 75.52 | 73.24 | 75.08 | 1,835,862 | +0.04(+0.05%) |
Jan 04, 2023 | 74.00 | 76.00 | 73.66 | 75.04 | 2,071,955 | +2.30(+3.16%) |