Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 76.19 | 76.55 | 75.39 | 76.22 | 394,671 | +0.23(+0.30%) |
Mar 30, 2023 | 76.28 | 76.63 | 75.62 | 75.98 | 302,908 | +0.08(+0.10%) |
Mar 29, 2023 | 75.74 | 76.57 | 75.58 | 75.91 | 251,597 | +0.57(+0.75%) |
Mar 28, 2023 | 74.68 | 75.63 | 74.27 | 75.34 | 277,510 | +0.41(+0.55%) |
Mar 27, 2023 | 74.51 | 75.71 | 74.26 | 74.93 | 339,171 | +0.84(+1.13%) |
Mar 24, 2023 | 72.01 | 74.11 | 71.43 | 74.09 | 263,188 | +2.14(+2.97%) |
Mar 23, 2023 | 72.74 | 73.60 | 71.34 | 71.95 | 452,578 | -0.79(-1.08%) |
Mar 22, 2023 | 74.82 | 74.82 | 72.68 | 72.74 | 409,693 | -1.89(-2.53%) |
Mar 21, 2023 | 76.75 | 76.75 | 74.17 | 74.63 | 686,350 | -1.88(-2.45%) |
Mar 20, 2023 | 75.87 | 77.12 | 75.59 | 76.50 | 410,172 | +1.08(+1.43%) |
Mar 17, 2023 | 75.47 | 75.73 | 74.50 | 75.43 | 921,461 | -0.16(-0.22%) |
Mar 16, 2023 | 73.79 | 76.17 | 73.71 | 75.59 | 509,018 | +1.39(+1.87%) |
Mar 15, 2023 | 72.84 | 74.42 | 72.34 | 74.21 | 467,565 | +0.86(+1.17%) |
Mar 14, 2023 | 73.22 | 74.11 | 72.62 | 73.35 | 720,769 | +1.31(+1.82%) |
Mar 13, 2023 | 71.01 | 73.20 | 70.67 | 72.04 | 599,517 | +0.53(+0.74%) |
Mar 10, 2023 | 73.29 | 73.29 | 70.96 | 71.51 | 702,322 | -1.57(-2.15%) |
Mar 09, 2023 | 73.83 | 74.41 | 72.88 | 73.08 | 1,066,409 | -1.62(-2.16%) |
Mar 08, 2023 | 75.01 | 75.34 | 74.55 | 74.70 | 600,297 | -0.17(-0.23%) |
Mar 07, 2023 | 77.03 | 77.18 | 74.34 | 74.87 | 773,929 | -1.95(-2.54%) |
Mar 06, 2023 | 77.84 | 78.05 | 76.22 | 76.82 | 645,142 | -1.09(-1.40%) |
Mar 03, 2023 | 76.39 | 77.92 | 75.42 | 77.91 | 923,922 | +1.99(+2.62%) |
Mar 02, 2023 | 76.28 | 76.47 | 75.21 | 75.92 | 448,844 | -0.46(-0.60%) |
Mar 01, 2023 | 76.54 | 76.93 | 75.61 | 76.38 | 353,449 | -0.73(-0.95%) |
Feb 28, 2023 | 77.47 | 78.35 | 77.11 | 77.11 | 890,327 | -0.68(-0.88%) |
Feb 27, 2023 | 77.18 | 78.98 | 77.18 | 77.79 | 456,219 | +0.79(+1.02%) |
Feb 24, 2023 | 76.94 | 77.38 | 75.95 | 77.00 | 505,278 | -0.20(-0.26%) |
Feb 23, 2023 | 75.64 | 78.76 | 75.64 | 77.21 | 973,307 | +0.90(+1.19%) |
Feb 22, 2023 | 76.05 | 76.87 | 75.62 | 76.30 | 754,695 | +0.07(+0.09%) |
Feb 21, 2023 | 77.53 | 77.77 | 76.13 | 76.24 | 594,937 | -1.80(-2.31%) |
Feb 17, 2023 | 77.89 | 78.57 | 77.07 | 78.04 | 610,215 | +0.46(+0.59%) |
Feb 16, 2023 | 76.24 | 78.22 | 75.62 | 77.58 | 372,730 | +0.37(+0.48%) |
Feb 15, 2023 | 76.35 | 77.38 | 75.55 | 77.21 | 563,736 | +0.14(+0.19%) |
Feb 14, 2023 | 78.18 | 78.18 | 76.47 | 77.07 | 697,763 | -1.31(-1.67%) |
Feb 13, 2023 | 77.76 | 78.56 | 77.50 | 78.37 | 581,699 | +0.62(+0.80%) |
Feb 10, 2023 | 76.30 | 77.86 | 76.30 | 77.75 | 571,041 | +1.71(+2.25%) |
Feb 09, 2023 | 76.89 | 77.35 | 75.54 | 76.04 | 310,371 | -0.80(-1.04%) |
Feb 08, 2023 | 77.99 | 77.99 | 76.69 | 76.85 | 353,657 | -1.86(-2.36%) |
Feb 07, 2023 | 79.47 | 79.47 | 77.49 | 78.71 | 1,151,963 | -1.22(-1.53%) |
Feb 06, 2023 | 78.97 | 80.05 | 78.26 | 79.93 | 440,679 | +0.89(+1.12%) |
Feb 03, 2023 | 79.72 | 79.99 | 77.36 | 79.04 | 653,558 | -1.01(-1.26%) |
Feb 02, 2023 | 79.35 | 80.39 | 79.03 | 80.05 | 715,336 | +1.37(+1.75%) |
Feb 01, 2023 | 78.20 | 79.27 | 77.31 | 78.68 | 842,594 | +0.10(+0.12%) |
Jan 31, 2023 | 76.89 | 78.71 | 76.85 | 78.58 | 6,510,865 | +1.91(+2.49%) |
Jan 30, 2023 | 76.44 | 77.98 | 76.44 | 76.67 | 944,668 | -0.18(-0.24%) |
Jan 27, 2023 | 76.23 | 77.35 | 75.99 | 76.86 | 916,648 | +0.52(+0.69%) |
Jan 26, 2023 | 77.75 | 77.98 | 76.05 | 76.33 | 883,704 | -1.77(-2.26%) |
Jan 25, 2023 | 76.68 | 79.43 | 76.39 | 78.10 | 1,869,686 | +2.67(+3.54%) |
Jan 24, 2023 | 74.48 | 75.60 | 73.55 | 75.42 | 350,297 | +0.70(+0.93%) |
Jan 23, 2023 | 73.85 | 75.27 | 73.04 | 74.73 | 499,437 | +1.54(+2.10%) |
Jan 20, 2023 | 73.74 | 73.74 | 71.69 | 73.19 | 403,132 | -0.07(-0.09%) |
Jan 19, 2023 | 73.72 | 73.88 | 72.65 | 73.26 | 367,466 | -0.47(-0.63%) |
Jan 18, 2023 | 75.42 | 75.57 | 73.43 | 73.73 | 312,783 | -1.58(-2.10%) |
Jan 17, 2023 | 76.44 | 77.12 | 74.35 | 75.31 | 376,639 | -1.52(-1.97%) |
Jan 13, 2023 | 76.32 | 76.98 | 75.72 | 76.83 | 207,360 | +0.41(+0.54%) |
Jan 12, 2023 | 76.70 | 77.60 | 76.35 | 76.42 | 320,435 | -0.71(-0.92%) |
Jan 11, 2023 | 76.00 | 77.34 | 76.00 | 77.12 | 333,095 | +1.17(+1.55%) |
Jan 10, 2023 | 75.29 | 75.96 | 74.90 | 75.95 | 432,330 | +0.70(+0.93%) |
Jan 09, 2023 | 75.08 | 75.57 | 74.43 | 75.25 | 304,834 | -0.08(-0.10%) |
Jan 06, 2023 | 74.08 | 75.56 | 73.95 | 75.33 | 360,466 | +2.39(+3.27%) |
Jan 05, 2023 | 73.31 | 73.31 | 72.03 | 72.94 | 422,999 | -0.69(-0.93%) |
Jan 04, 2023 | 73.38 | 74.35 | 72.90 | 73.63 | 325,624 | +0.83(+1.14%) |