Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 76.85 | 78.40 | 76.76 | 78.30 | 1,406,429 | +1.75(+2.29%) |
Mar 30, 2023 | 76.97 | 77.06 | 76.28 | 76.55 | 1,108,016 | -0.18(-0.23%) |
Mar 29, 2023 | 76.99 | 77.21 | 76.33 | 76.73 | 1,625,547 | +0.15(+0.20%) |
Mar 28, 2023 | 76.05 | 76.69 | 75.88 | 76.58 | 953,142 | +0.21(+0.27%) |
Mar 27, 2023 | 76.60 | 76.94 | 76.02 | 76.37 | 1,416,301 | +0.32(+0.42%) |
Mar 24, 2023 | 75.18 | 76.15 | 74.07 | 76.05 | 1,210,506 | +1.00(+1.33%) |
Mar 23, 2023 | 74.74 | 76.01 | 74.50 | 75.05 | 1,364,818 | +0.90(+1.21%) |
Mar 22, 2023 | 75.27 | 76.25 | 74.08 | 74.15 | 1,415,192 | -1.55(-2.05%) |
Mar 21, 2023 | 75.06 | 75.98 | 74.72 | 75.70 | 1,827,009 | +0.56(+0.75%) |
Mar 20, 2023 | 73.45 | 75.24 | 72.86 | 75.14 | 2,385,566 | +1.53(+2.08%) |
Mar 17, 2023 | 72.89 | 73.93 | 72.48 | 73.61 | 4,859,617 | +1.08(+1.49%) |
Mar 16, 2023 | 72.14 | 72.67 | 71.36 | 72.53 | 2,508,710 | +0.59(+0.82%) |
Mar 15, 2023 | 71.32 | 72.53 | 71.20 | 71.94 | 2,115,519 | +0.11(+0.15%) |
Mar 14, 2023 | 71.76 | 72.65 | 71.09 | 71.83 | 3,309,318 | +1.08(+1.53%) |
Mar 13, 2023 | 71.71 | 72.22 | 70.65 | 70.75 | 2,408,207 | -1.21(-1.68%) |
Mar 10, 2023 | 73.39 | 73.65 | 71.55 | 71.96 | 2,058,676 | -1.74(-2.36%) |
Mar 09, 2023 | 74.42 | 75.02 | 73.62 | 73.70 | 2,155,218 | -0.71(-0.95%) |
Mar 08, 2023 | 74.91 | 75.40 | 74.22 | 74.41 | 1,224,674 | -0.31(-0.41%) |
Mar 07, 2023 | 75.28 | 75.78 | 74.37 | 74.72 | 1,457,034 | -0.22(-0.29%) |
Mar 06, 2023 | 76.00 | 76.40 | 74.67 | 74.94 | 1,693,551 | -0.71(-0.94%) |
Mar 03, 2023 | 74.06 | 75.88 | 74.01 | 75.65 | 2,319,958 | +2.14(+2.91%) |
Mar 02, 2023 | 72.63 | 73.92 | 72.63 | 73.51 | 1,379,497 | +0.46(+0.63%) |
Mar 01, 2023 | 72.36 | 73.30 | 72.14 | 73.05 | 1,497,493 | +0.45(+0.62%) |
Feb 28, 2023 | 72.95 | 73.73 | 72.55 | 72.60 | 2,345,808 | -0.70(-0.95%) |
Feb 27, 2023 | 73.15 | 74.42 | 73.07 | 73.30 | 2,099,013 | +0.59(+0.81%) |
Feb 24, 2023 | 74.21 | 74.21 | 72.56 | 72.71 | 2,059,481 | -2.44(-3.25%) |
Feb 23, 2023 | 76.74 | 76.90 | 74.47 | 75.15 | 2,058,930 | -1.70(-2.21%) |
Feb 22, 2023 | 76.77 | 77.35 | 75.98 | 76.85 | 1,617,173 | +0.45(+0.59%) |
Feb 21, 2023 | 76.73 | 77.06 | 75.65 | 76.40 | 2,014,676 | -0.90(-1.16%) |
Feb 17, 2023 | 76.68 | 77.42 | 75.61 | 77.30 | 2,232,934 | +0.23(+0.30%) |
Feb 16, 2023 | 78.03 | 78.90 | 76.73 | 77.07 | 3,697,966 | -1.59(-2.02%) |
Feb 15, 2023 | 81.53 | 81.53 | 78.32 | 78.66 | 7,745,535 | -9.14(-10.41%) |
Feb 14, 2023 | 87.99 | 88.89 | 87.26 | 87.79 | 1,939,719 | -0.18(-0.20%) |
Feb 13, 2023 | 85.63 | 88.01 | 85.52 | 87.97 | 1,977,241 | +2.47(+2.89%) |
Feb 10, 2023 | 85.13 | 86.31 | 84.73 | 85.50 | 1,246,596 | -0.21(-0.25%) |
Feb 09, 2023 | 87.07 | 87.49 | 85.48 | 85.71 | 1,211,436 | -0.52(-0.60%) |
Feb 08, 2023 | 88.12 | 88.31 | 86.00 | 86.23 | 1,454,114 | -1.93(-2.19%) |
Feb 07, 2023 | 87.16 | 88.29 | 86.64 | 88.16 | 1,092,188 | +0.67(+0.77%) |
Feb 06, 2023 | 88.50 | 88.73 | 87.06 | 87.49 | 920,054 | -1.84(-2.06%) |
Feb 03, 2023 | 89.52 | 90.36 | 89.03 | 89.33 | 775,519 | -1.95(-2.14%) |
Feb 02, 2023 | 90.00 | 91.77 | 89.82 | 91.28 | 1,057,822 | +1.70(+1.90%) |
Feb 01, 2023 | 88.28 | 89.99 | 87.85 | 89.58 | 1,006,794 | +0.63(+0.71%) |
Jan 31, 2023 | 87.47 | 89.04 | 87.29 | 88.95 | 1,177,932 | +1.61(+1.84%) |
Jan 30, 2023 | 87.15 | 87.71 | 86.96 | 87.34 | 1,187,241 | -0.08(-0.09%) |
Jan 27, 2023 | 87.42 | 87.81 | 86.92 | 87.42 | 771,434 | -0.04(-0.05%) |
Jan 26, 2023 | 87.40 | 87.74 | 86.72 | 87.46 | 792,731 | +0.84(+0.97%) |
Jan 25, 2023 | 87.14 | 87.20 | 85.66 | 86.62 | 1,544,841 | -1.13(-1.29%) |
Jan 24, 2023 | 87.51 | 88.55 | 87.11 | 87.75 | 1,154,072 | -1.44(-1.61%) |
Jan 23, 2023 | 87.98 | 89.29 | 87.84 | 89.19 | 1,102,658 | +1.06(+1.20%) |
Jan 20, 2023 | 86.69 | 88.30 | 86.38 | 88.13 | 1,506,580 | +1.54(+1.78%) |
Jan 19, 2023 | 87.24 | 87.98 | 86.54 | 86.59 | 1,403,621 | -1.21(-1.38%) |
Jan 18, 2023 | 88.94 | 89.75 | 87.72 | 87.80 | 1,318,091 | -1.08(-1.22%) |
Jan 17, 2023 | 88.86 | 89.20 | 88.45 | 88.88 | 1,746,806 | +0.18(+0.20%) |
Jan 13, 2023 | 88.01 | 89.28 | 87.77 | 88.70 | 786,321 | +0.10(+0.11%) |
Jan 12, 2023 | 88.87 | 89.07 | 87.80 | 88.60 | 1,084,307 | -0.13(-0.15%) |
Jan 11, 2023 | 88.00 | 88.89 | 87.60 | 88.73 | 1,019,333 | +1.34(+1.53%) |
Jan 10, 2023 | 86.42 | 87.78 | 86.38 | 87.39 | 1,101,794 | +0.51(+0.59%) |
Jan 09, 2023 | 86.51 | 87.62 | 86.36 | 86.88 | 1,566,866 | +1.03(+1.20%) |
Jan 06, 2023 | 85.34 | 86.21 | 84.52 | 85.85 | 941,210 | +1.23(+1.45%) |
Jan 05, 2023 | 85.36 | 85.50 | 84.27 | 84.62 | 1,013,335 | -1.24(-1.44%) |
Jan 04, 2023 | 85.77 | 86.21 | 84.93 | 85.86 | 1,182,351 | +0.89(+1.05%) |