Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 71.54 | 72.05 | 70.54 | 71.72 | 2,534,410 | +0.17(+0.24%) |
Mar 30, 2023 | 71.62 | 72.34 | 71.02 | 71.55 | 1,327,090 | +0.77(+1.09%) |
Mar 29, 2023 | 70.79 | 70.90 | 69.73 | 70.77 | 958,812 | +0.99(+1.42%) |
Mar 28, 2023 | 69.40 | 70.05 | 69.02 | 69.78 | 910,756 | -0.02(-0.03%) |
Mar 27, 2023 | 70.76 | 70.76 | 69.18 | 69.80 | 1,222,333 | +0.71(+1.03%) |
Mar 24, 2023 | 67.51 | 69.10 | 66.53 | 69.09 | 1,938,581 | +0.36(+0.52%) |
Mar 23, 2023 | 69.85 | 71.31 | 68.45 | 68.73 | 2,296,318 | -1.11(-1.59%) |
Mar 22, 2023 | 72.44 | 72.51 | 69.81 | 69.84 | 1,341,231 | -2.68(-3.70%) |
Mar 21, 2023 | 72.14 | 73.01 | 72.07 | 72.52 | 3,857,413 | +2.13(+3.03%) |
Mar 20, 2023 | 68.05 | 70.64 | 68.01 | 70.39 | 3,378,392 | +2.85(+4.21%) |
Mar 17, 2023 | 69.30 | 69.30 | 67.16 | 67.54 | 15,250,130 | -2.48(-3.54%) |
Mar 16, 2023 | 66.11 | 70.22 | 65.50 | 70.02 | 2,943,873 | +2.77(+4.12%) |
Mar 15, 2023 | 66.95 | 68.74 | 66.41 | 67.25 | 3,156,016 | -3.55(-5.02%) |
Mar 14, 2023 | 72.41 | 72.51 | 70.05 | 70.80 | 2,646,126 | +1.81(+2.63%) |
Mar 13, 2023 | 70.68 | 71.03 | 68.43 | 68.99 | 3,581,882 | -4.67(-6.34%) |
Mar 10, 2023 | 74.09 | 76.00 | 72.82 | 73.66 | 2,352,233 | -1.82(-2.41%) |
Mar 09, 2023 | 79.34 | 79.54 | 75.25 | 75.47 | 1,895,046 | -4.13(-5.19%) |
Mar 08, 2023 | 80.71 | 80.92 | 79.15 | 79.61 | 1,602,119 | -1.05(-1.30%) |
Mar 07, 2023 | 81.73 | 82.26 | 80.17 | 80.66 | 1,441,023 | -1.31(-1.60%) |
Mar 06, 2023 | 83.38 | 83.54 | 81.78 | 81.97 | 1,820,080 | -1.78(-2.12%) |
Mar 03, 2023 | 82.34 | 83.83 | 81.81 | 83.75 | 1,730,756 | +1.32(+1.60%) |
Mar 02, 2023 | 84.90 | 85.27 | 78.53 | 82.43 | 5,167,737 | -4.83(-5.54%) |
Mar 01, 2023 | 84.84 | 87.58 | 84.73 | 87.26 | 2,258,454 | +1.60(+1.86%) |
Feb 28, 2023 | 85.04 | 86.34 | 84.92 | 85.66 | 1,629,747 | +0.84(+0.99%) |
Feb 27, 2023 | 85.58 | 85.88 | 84.70 | 84.82 | 848,455 | -0.20(-0.24%) |
Feb 24, 2023 | 84.35 | 86.84 | 83.55 | 85.02 | 917,321 | -0.06(-0.07%) |
Feb 23, 2023 | 84.61 | 85.64 | 83.90 | 85.08 | 806,959 | +0.77(+0.91%) |
Feb 22, 2023 | 83.68 | 84.68 | 83.56 | 84.31 | 1,206,994 | +0.35(+0.42%) |
Feb 21, 2023 | 86.34 | 86.35 | 83.50 | 83.96 | 1,248,366 | -3.11(-3.57%) |
Feb 17, 2023 | 87.34 | 87.46 | 86.57 | 87.07 | 1,179,095 | -0.33(-0.38%) |
Feb 16, 2023 | 87.21 | 88.06 | 86.95 | 87.40 | 820,979 | -0.60(-0.68%) |
Feb 15, 2023 | 87.67 | 88.01 | 87.20 | 88.00 | 916,880 | +0.03(+0.03%) |
Feb 14, 2023 | 88.91 | 89.09 | 87.14 | 87.97 | 856,610 | -0.98(-1.10%) |
Feb 13, 2023 | 86.45 | 88.96 | 86.25 | 88.95 | 1,093,901 | +2.51(+2.90%) |
Feb 10, 2023 | 85.55 | 86.63 | 85.10 | 86.44 | 1,220,491 | +0.70(+0.81%) |
Feb 09, 2023 | 87.84 | 88.18 | 85.68 | 85.75 | 1,433,259 | -1.42(-1.62%) |
Feb 08, 2023 | 88.18 | 89.78 | 86.75 | 87.16 | 1,848,263 | -1.55(-1.75%) |
Feb 07, 2023 | 87.46 | 88.90 | 86.75 | 88.71 | 1,175,757 | +1.14(+1.30%) |
Feb 06, 2023 | 87.72 | 88.18 | 86.71 | 87.57 | 1,450,568 | -0.72(-0.81%) |
Feb 03, 2023 | 88.28 | 89.37 | 87.74 | 88.29 | 1,555,408 | -0.54(-0.60%) |
Feb 02, 2023 | 88.48 | 89.06 | 86.86 | 88.83 | 2,206,041 | +0.76(+0.86%) |
Feb 01, 2023 | 88.61 | 89.13 | 86.15 | 88.07 | 2,083,699 | -0.45(-0.51%) |
Jan 31, 2023 | 88.19 | 88.90 | 83.25 | 88.52 | 5,200,056 | -0.80(-0.90%) |
Jan 30, 2023 | 88.43 | 89.65 | 88.35 | 89.32 | 2,572,408 | +0.33(+0.37%) |
Jan 27, 2023 | 87.97 | 89.29 | 87.94 | 89.00 | 1,955,773 | +0.76(+0.86%) |
Jan 26, 2023 | 87.09 | 88.26 | 86.67 | 88.24 | 1,437,117 | +1.50(+1.73%) |
Jan 25, 2023 | 85.05 | 86.81 | 84.84 | 86.74 | 1,106,037 | +0.88(+1.02%) |
Jan 24, 2023 | 85.30 | 86.15 | 84.21 | 85.86 | 865,418 | +0.41(+0.48%) |
Jan 23, 2023 | 84.19 | 85.83 | 84.19 | 85.45 | 916,219 | +1.32(+1.57%) |
Jan 20, 2023 | 83.54 | 84.29 | 82.91 | 84.13 | 1,515,930 | +1.00(+1.21%) |
Jan 19, 2023 | 82.57 | 83.77 | 82.23 | 83.13 | 1,812,463 | -0.48(-0.57%) |
Jan 18, 2023 | 85.78 | 86.03 | 83.50 | 83.60 | 1,299,874 | -1.85(-2.16%) |
Jan 17, 2023 | 85.63 | 86.00 | 84.65 | 85.45 | 1,175,357 | +0.02(+0.02%) |
Jan 13, 2023 | 83.89 | 85.74 | 83.28 | 85.43 | 1,109,856 | +0.92(+1.09%) |
Jan 12, 2023 | 85.46 | 85.64 | 84.37 | 84.51 | 1,304,445 | -0.85(-1.00%) |
Jan 11, 2023 | 84.36 | 86.79 | 84.28 | 85.36 | 2,247,918 | +1.56(+1.86%) |
Jan 10, 2023 | 83.11 | 83.91 | 82.45 | 83.80 | 1,098,141 | +0.72(+0.86%) |
Jan 09, 2023 | 83.75 | 84.36 | 82.71 | 83.09 | 1,825,365 | -0.56(-0.67%) |
Jan 06, 2023 | 81.53 | 83.81 | 81.09 | 83.65 | 1,665,808 | +2.94(+3.64%) |
Jan 05, 2023 | 81.10 | 81.25 | 80.34 | 80.72 | 1,929,753 | -0.59(-0.73%) |
Jan 04, 2023 | 80.60 | 81.43 | 80.51 | 81.31 | 1,730,944 | +1.19(+1.48%) |