Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 76.79 | 77.33 | 76.51 | 76.99 | 309,088 | +0.82(+1.08%) |
Mar 30, 2023 | 77.14 | 77.59 | 76.07 | 76.17 | 356,951 | -0.46(-0.60%) |
Mar 29, 2023 | 76.70 | 77.33 | 76.37 | 76.63 | 299,451 | +0.33(+0.43%) |
Mar 28, 2023 | 76.68 | 76.85 | 75.20 | 76.30 | 438,160 | -0.33(-0.43%) |
Mar 27, 2023 | 77.13 | 77.27 | 75.59 | 76.63 | 271,900 | +0.39(+0.51%) |
Mar 24, 2023 | 75.63 | 76.29 | 74.80 | 76.24 | 405,130 | -0.14(-0.18%) |
Mar 23, 2023 | 78.00 | 78.59 | 76.13 | 76.38 | 301,958 | -1.05(-1.36%) |
Mar 22, 2023 | 79.03 | 79.95 | 77.38 | 77.43 | 477,268 | -1.56(-1.97%) |
Mar 21, 2023 | 79.09 | 79.78 | 78.91 | 78.99 | 278,365 | +0.86(+1.10%) |
Mar 20, 2023 | 77.78 | 78.84 | 76.98 | 78.13 | 382,025 | +0.21(+0.27%) |
Mar 17, 2023 | 78.49 | 78.69 | 77.36 | 77.92 | 801,486 | -1.36(-1.72%) |
Mar 16, 2023 | 78.25 | 80.12 | 77.82 | 79.28 | 386,520 | +0.33(+0.42%) |
Mar 15, 2023 | 77.02 | 79.41 | 76.71 | 78.95 | 379,680 | -0.24(-0.30%) |
Mar 14, 2023 | 79.79 | 80.66 | 78.32 | 79.19 | 277,066 | +0.83(+1.06%) |
Mar 13, 2023 | 78.04 | 80.10 | 77.27 | 78.36 | 550,967 | -0.99(-1.25%) |
Mar 10, 2023 | 80.89 | 81.45 | 77.80 | 79.35 | 539,503 | -2.38(-2.91%) |
Mar 09, 2023 | 83.40 | 83.51 | 81.37 | 81.73 | 475,529 | -1.88(-2.25%) |
Mar 08, 2023 | 82.09 | 83.71 | 82.02 | 83.61 | 318,066 | +1.05(+1.27%) |
Mar 07, 2023 | 83.55 | 83.75 | 82.12 | 82.56 | 499,042 | -0.96(-1.15%) |
Mar 06, 2023 | 86.54 | 87.11 | 82.65 | 83.52 | 571,739 | -3.23(-3.72%) |
Mar 03, 2023 | 84.47 | 86.80 | 84.39 | 86.75 | 773,962 | +3.26(+3.90%) |
Mar 02, 2023 | 81.37 | 83.54 | 81.37 | 83.49 | 566,629 | +1.70(+2.08%) |
Mar 01, 2023 | 78.70 | 81.84 | 78.70 | 81.79 | 660,898 | +2.95(+3.74%) |
Feb 28, 2023 | 77.85 | 79.73 | 77.74 | 78.84 | 501,635 | +0.40(+0.51%) |
Feb 27, 2023 | 78.10 | 78.98 | 77.92 | 78.44 | 362,465 | +0.45(+0.58%) |
Feb 24, 2023 | 78.10 | 78.53 | 76.52 | 77.99 | 704,727 | -1.38(-1.74%) |
Feb 23, 2023 | 78.52 | 79.90 | 78.03 | 79.37 | 475,104 | +1.10(+1.41%) |
Feb 22, 2023 | 79.23 | 79.58 | 77.93 | 78.27 | 542,580 | -0.66(-0.84%) |
Feb 21, 2023 | 78.54 | 80.75 | 78.08 | 78.93 | 729,501 | -0.94(-1.18%) |
Feb 17, 2023 | 72.56 | 80.65 | 72.31 | 79.87 | 1,293,862 | +7.73(+10.72%) |
Feb 16, 2023 | 75.71 | 76.06 | 71.81 | 72.14 | 633,478 | -4.72(-6.14%) |
Feb 15, 2023 | 76.25 | 77.95 | 76.25 | 76.86 | 239,000 | +0.12(+0.16%) |
Feb 14, 2023 | 74.56 | 77.15 | 74.18 | 76.74 | 357,500 | +2.09(+2.80%) |
Feb 13, 2023 | 74.29 | 75.36 | 74.29 | 74.65 | 532,558 | +0.66(+0.89%) |
Feb 10, 2023 | 74.11 | 75.79 | 73.82 | 73.99 | 442,819 | -0.72(-0.96%) |
Feb 09, 2023 | 77.55 | 78.07 | 74.43 | 74.71 | 482,483 | -1.89(-2.47%) |
Feb 08, 2023 | 77.03 | 77.46 | 76.09 | 76.60 | 277,055 | -0.54(-0.70%) |
Feb 07, 2023 | 77.41 | 77.71 | 75.73 | 77.14 | 438,672 | -0.62(-0.80%) |
Feb 06, 2023 | 78.21 | 78.80 | 77.19 | 77.76 | 376,252 | -1.36(-1.72%) |
Feb 03, 2023 | 77.46 | 79.72 | 77.03 | 79.12 | 375,868 | +0.13(+0.16%) |
Feb 02, 2023 | 79.26 | 80.94 | 78.89 | 78.99 | 303,225 | +0.52(+0.66%) |
Feb 01, 2023 | 76.77 | 78.65 | 75.13 | 78.47 | 298,442 | +1.69(+2.20%) |
Jan 31, 2023 | 75.23 | 76.82 | 74.68 | 76.78 | 342,060 | +1.62(+2.16%) |
Jan 30, 2023 | 75.69 | 76.08 | 74.80 | 75.16 | 539,747 | -1.97(-2.55%) |
Jan 27, 2023 | 76.12 | 77.52 | 75.93 | 77.13 | 294,575 | +0.99(+1.30%) |
Jan 26, 2023 | 76.94 | 77.50 | 75.44 | 76.14 | 366,518 | -0.06(-0.08%) |
Jan 25, 2023 | 77.46 | 77.46 | 74.67 | 76.20 | 506,617 | -1.88(-2.41%) |
Jan 24, 2023 | 79.33 | 79.36 | 77.64 | 78.08 | 295,021 | -0.94(-1.19%) |
Jan 23, 2023 | 76.32 | 79.29 | 76.03 | 79.02 | 431,701 | +2.51(+3.28%) |
Jan 20, 2023 | 76.16 | 77.29 | 75.73 | 76.51 | 342,643 | +0.93(+1.23%) |
Jan 19, 2023 | 74.49 | 75.60 | 72.97 | 75.58 | 543,915 | +0.25(+0.33%) |
Jan 18, 2023 | 76.05 | 77.31 | 75.16 | 75.33 | 331,288 | -0.17(-0.23%) |
Jan 17, 2023 | 73.32 | 76.30 | 72.93 | 75.50 | 407,870 | +1.91(+2.60%) |
Jan 13, 2023 | 73.11 | 74.48 | 73.07 | 73.59 | 291,435 | +0.07(+0.10%) |
Jan 12, 2023 | 72.35 | 73.74 | 71.06 | 73.52 | 349,340 | +1.75(+2.44%) |
Jan 11, 2023 | 70.72 | 71.82 | 70.60 | 71.77 | 269,952 | +1.15(+1.63%) |
Jan 10, 2023 | 70.78 | 71.86 | 69.66 | 70.62 | 369,464 | -0.17(-0.24%) |
Jan 09, 2023 | 70.03 | 71.66 | 69.69 | 70.79 | 312,874 | +1.24(+1.78%) |
Jan 06, 2023 | 68.67 | 70.50 | 67.44 | 69.55 | 326,660 | +1.46(+2.14%) |
Jan 05, 2023 | 66.05 | 68.50 | 65.14 | 68.09 | 678,341 | +1.15(+1.72%) |
Jan 04, 2023 | 66.26 | 67.64 | 65.79 | 66.94 | 489,690 | +1.19(+1.81%) |