Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 79.19 | 81.31 | 79.19 | 80.61 | 253,199 | +1.37(+1.73%) |
Mar 30, 2023 | 78.87 | 79.45 | 78.40 | 79.24 | 178,308 | +0.95(+1.21%) |
Mar 29, 2023 | 78.87 | 78.87 | 78.06 | 78.29 | 87,023 | -0.31(-0.39%) |
Mar 28, 2023 | 78.41 | 78.65 | 78.07 | 78.60 | 143,490 | +0.11(+0.14%) |
Mar 27, 2023 | 77.93 | 78.76 | 77.78 | 78.49 | 249,186 | +0.94(+1.21%) |
Mar 24, 2023 | 78.53 | 78.72 | 77.08 | 77.55 | 123,690 | -1.52(-1.92%) |
Mar 23, 2023 | 79.34 | 79.95 | 78.70 | 79.07 | 111,959 | +0.48(+0.61%) |
Mar 22, 2023 | 78.92 | 79.94 | 78.36 | 78.59 | 238,540 | -0.42(-0.53%) |
Mar 21, 2023 | 78.92 | 79.24 | 78.28 | 79.01 | 74,848 | +0.57(+0.73%) |
Mar 20, 2023 | 77.42 | 78.60 | 77.22 | 78.44 | 154,209 | +1.04(+1.34%) |
Mar 17, 2023 | 76.13 | 77.57 | 75.87 | 77.40 | 261,526 | +1.08(+1.42%) |
Mar 16, 2023 | 76.13 | 76.60 | 75.73 | 76.32 | 119,468 | -0.13(-0.17%) |
Mar 15, 2023 | 76.50 | 76.75 | 74.66 | 76.45 | 106,054 | -0.45(-0.59%) |
Mar 14, 2023 | 75.35 | 77.00 | 74.72 | 76.90 | 212,289 | +2.01(+2.68%) |
Mar 13, 2023 | 74.24 | 75.47 | 74.17 | 74.89 | 118,714 | +0.26(+0.35%) |
Mar 10, 2023 | 75.54 | 76.19 | 74.45 | 74.63 | 125,782 | -0.65(-0.86%) |
Mar 09, 2023 | 76.44 | 77.29 | 75.28 | 75.28 | 135,162 | -1.22(-1.59%) |
Mar 08, 2023 | 75.46 | 76.79 | 75.46 | 76.50 | 185,335 | +0.90(+1.19%) |
Mar 07, 2023 | 76.39 | 76.70 | 75.46 | 75.60 | 156,714 | -0.70(-0.92%) |
Mar 06, 2023 | 76.82 | 76.90 | 76.00 | 76.30 | 152,926 | -0.46(-0.60%) |
Mar 03, 2023 | 76.49 | 77.50 | 75.61 | 76.76 | 115,406 | +0.27(+0.35%) |
Mar 02, 2023 | 76.03 | 76.58 | 73.78 | 76.49 | 220,984 | +3.06(+4.17%) |
Mar 01, 2023 | 74.01 | 74.19 | 73.11 | 73.43 | 112,542 | -0.25(-0.34%) |
Feb 28, 2023 | 73.70 | 74.12 | 73.41 | 73.68 | 86,197 | -0.29(-0.39%) |
Feb 27, 2023 | 74.09 | 74.73 | 73.84 | 73.97 | 96,890 | +0.27(+0.37%) |
Feb 24, 2023 | 73.51 | 73.88 | 73.33 | 73.70 | 94,464 | -0.80(-1.07%) |
Feb 23, 2023 | 74.79 | 75.02 | 73.89 | 74.50 | 86,141 | +0.11(+0.15%) |
Feb 22, 2023 | 75.01 | 75.30 | 74.00 | 74.39 | 70,875 | -0.32(-0.43%) |
Feb 21, 2023 | 74.66 | 75.44 | 74.62 | 74.71 | 119,696 | -0.43(-0.57%) |
Feb 17, 2023 | 74.65 | 75.35 | 73.70 | 75.14 | 113,526 | -0.13(-0.17%) |
Feb 16, 2023 | 77.23 | 77.23 | 75.27 | 75.27 | 94,463 | -2.60(-3.34%) |
Feb 15, 2023 | 75.46 | 78.16 | 75.46 | 77.87 | 180,441 | +2.27(+3.00%) |
Feb 14, 2023 | 74.70 | 75.69 | 74.26 | 75.60 | 106,806 | +1.07(+1.44%) |
Feb 13, 2023 | 74.28 | 74.81 | 74.05 | 74.53 | 47,640 | +0.49(+0.66%) |
Feb 10, 2023 | 74.49 | 74.82 | 73.61 | 74.04 | 80,441 | -0.79(-1.06%) |
Feb 09, 2023 | 75.40 | 76.36 | 74.75 | 74.83 | 96,315 | -0.66(-0.87%) |
Feb 08, 2023 | 76.67 | 76.89 | 75.22 | 75.49 | 84,310 | -1.16(-1.51%) |
Feb 07, 2023 | 76.87 | 77.00 | 75.75 | 76.65 | 110,447 | -0.02(-0.03%) |
Feb 06, 2023 | 75.79 | 76.89 | 75.79 | 76.67 | 141,790 | +0.38(+0.50%) |
Feb 03, 2023 | 74.86 | 76.57 | 74.51 | 76.29 | 84,870 | +0.82(+1.09%) |
Feb 02, 2023 | 75.27 | 76.45 | 75.14 | 75.47 | 119,059 | +0.79(+1.06%) |
Feb 01, 2023 | 73.53 | 74.87 | 73.39 | 74.68 | 136,498 | +1.66(+2.27%) |
Jan 31, 2023 | 71.13 | 73.04 | 71.12 | 73.02 | 122,097 | +1.90(+2.67%) |
Jan 30, 2023 | 71.47 | 72.61 | 71.06 | 71.12 | 63,594 | -1.09(-1.51%) |
Jan 27, 2023 | 72.12 | 72.56 | 71.63 | 72.21 | 60,639 | +0.29(+0.40%) |
Jan 26, 2023 | 72.74 | 72.87 | 71.56 | 71.92 | 81,349 | +0.00(+0.00%) |
Jan 25, 2023 | 71.06 | 71.97 | 69.94 | 71.92 | 173,580 | -0.03(-0.04%) |
Jan 24, 2023 | 71.32 | 72.36 | 71.22 | 71.95 | 130,598 | +0.65(+0.91%) |
Jan 23, 2023 | 70.90 | 71.72 | 70.85 | 71.30 | 126,293 | +0.30(+0.42%) |
Jan 20, 2023 | 71.17 | 71.41 | 70.34 | 71.00 | 124,245 | +0.50(+0.71%) |
Jan 19, 2023 | 71.56 | 71.76 | 70.35 | 70.50 | 75,229 | -0.76(-1.07%) |
Jan 18, 2023 | 71.39 | 72.65 | 71.09 | 71.26 | 81,072 | -0.13(-0.18%) |
Jan 17, 2023 | 71.60 | 71.99 | 71.02 | 71.39 | 61,086 | +0.18(+0.25%) |
Jan 13, 2023 | 69.47 | 71.26 | 69.35 | 71.21 | 77,626 | +1.11(+1.58%) |
Jan 12, 2023 | 70.90 | 71.02 | 69.29 | 70.10 | 94,683 | -0.63(-0.89%) |
Jan 11, 2023 | 70.91 | 71.49 | 70.38 | 70.73 | 85,422 | -0.06(-0.08%) |
Jan 10, 2023 | 70.86 | 71.40 | 70.08 | 70.79 | 58,821 | +0.04(+0.06%) |
Jan 09, 2023 | 70.63 | 71.52 | 69.99 | 70.75 | 90,778 | +0.90(+1.29%) |
Jan 06, 2023 | 67.98 | 70.02 | 66.73 | 69.85 | 104,861 | +2.58(+3.84%) |
Jan 05, 2023 | 68.77 | 68.77 | 66.46 | 67.27 | 106,369 | -1.96(-2.83%) |
Jan 04, 2023 | 70.46 | 70.68 | 68.81 | 69.23 | 116,347 | -0.75(-1.07%) |