Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.06 | 68.78 | 67.52 | 68.71 | 357,239 | +1.33(+1.97%) |
Mar 30, 2023 | 68.24 | 68.70 | 66.91 | 67.38 | 313,746 | -0.14(-0.20%) |
Mar 29, 2023 | 67.17 | 67.97 | 66.81 | 67.51 | 291,386 | +1.28(+1.93%) |
Mar 28, 2023 | 66.46 | 67.04 | 65.09 | 66.23 | 390,457 | -0.64(-0.96%) |
Mar 27, 2023 | 67.88 | 68.26 | 66.66 | 66.88 | 288,618 | -0.02(-0.03%) |
Mar 24, 2023 | 64.81 | 67.17 | 64.68 | 66.90 | 316,376 | +1.45(+2.21%) |
Mar 23, 2023 | 66.25 | 67.57 | 64.67 | 65.45 | 552,452 | -1.00(-1.50%) |
Mar 22, 2023 | 69.35 | 70.02 | 66.35 | 66.45 | 431,147 | -3.03(-4.36%) |
Mar 21, 2023 | 70.56 | 70.99 | 69.13 | 69.47 | 424,470 | -0.43(-0.62%) |
Mar 20, 2023 | 71.08 | 72.11 | 69.75 | 69.91 | 283,160 | -0.95(-1.35%) |
Mar 17, 2023 | 72.12 | 72.20 | 70.19 | 70.86 | 634,903 | -1.48(-2.05%) |
Mar 16, 2023 | 72.46 | 73.65 | 71.37 | 72.34 | 216,234 | -0.90(-1.23%) |
Mar 15, 2023 | 71.31 | 73.35 | 71.18 | 73.24 | 312,310 | +0.29(+0.40%) |
Mar 14, 2023 | 73.77 | 74.31 | 71.81 | 72.95 | 219,854 | +1.09(+1.52%) |
Mar 13, 2023 | 70.16 | 72.84 | 69.40 | 71.86 | 277,825 | +1.20(+1.70%) |
Mar 10, 2023 | 73.00 | 73.16 | 69.50 | 70.66 | 494,002 | -2.71(-3.69%) |
Mar 09, 2023 | 76.40 | 76.41 | 72.94 | 73.37 | 308,980 | -3.05(-4.00%) |
Mar 08, 2023 | 76.13 | 77.62 | 75.36 | 76.42 | 335,422 | +0.26(+0.34%) |
Mar 07, 2023 | 75.52 | 76.81 | 75.13 | 76.17 | 272,738 | +0.57(+0.75%) |
Mar 06, 2023 | 77.38 | 77.60 | 75.45 | 75.60 | 193,685 | -1.51(-1.96%) |
Mar 03, 2023 | 76.82 | 77.53 | 76.07 | 77.11 | 197,276 | +0.94(+1.24%) |
Mar 02, 2023 | 74.19 | 76.21 | 73.73 | 76.17 | 207,788 | +1.61(+2.16%) |
Mar 01, 2023 | 76.95 | 77.05 | 73.83 | 74.56 | 396,731 | -3.50(-4.48%) |
Feb 28, 2023 | 75.87 | 79.18 | 75.74 | 78.05 | 883,415 | +5.20(+7.14%) |
Feb 27, 2023 | 73.90 | 74.24 | 72.29 | 72.85 | 348,345 | +0.34(+0.46%) |
Feb 24, 2023 | 73.72 | 73.72 | 71.69 | 72.52 | 326,480 | -2.19(-2.93%) |
Feb 23, 2023 | 74.51 | 75.16 | 73.06 | 74.71 | 284,813 | +0.51(+0.69%) |
Feb 22, 2023 | 74.16 | 75.04 | 73.81 | 74.20 | 443,176 | +0.24(+0.32%) |
Feb 21, 2023 | 76.04 | 76.32 | 73.34 | 73.96 | 418,067 | -2.64(-3.45%) |
Feb 17, 2023 | 77.64 | 77.64 | 74.96 | 76.60 | 536,542 | -0.66(-0.86%) |
Feb 16, 2023 | 78.66 | 78.96 | 77.23 | 77.26 | 267,077 | -2.67(-3.34%) |
Feb 15, 2023 | 79.24 | 80.22 | 78.10 | 79.93 | 261,810 | +0.39(+0.49%) |
Feb 14, 2023 | 79.03 | 80.51 | 78.19 | 79.54 | 183,406 | +0.06(+0.08%) |
Feb 13, 2023 | 78.61 | 79.51 | 77.69 | 79.48 | 187,569 | +1.55(+1.98%) |
Feb 10, 2023 | 77.42 | 78.48 | 76.46 | 77.93 | 326,646 | +0.26(+0.33%) |
Feb 09, 2023 | 80.33 | 81.11 | 77.38 | 77.68 | 203,757 | -2.00(-2.52%) |
Feb 08, 2023 | 80.96 | 81.52 | 79.68 | 79.68 | 164,183 | -1.09(-1.34%) |
Feb 07, 2023 | 80.83 | 82.10 | 78.88 | 80.77 | 313,438 | -0.45(-0.55%) |
Feb 06, 2023 | 80.92 | 82.33 | 80.44 | 81.22 | 241,255 | -1.01(-1.22%) |
Feb 03, 2023 | 81.60 | 84.03 | 80.96 | 82.22 | 320,038 | -1.30(-1.55%) |
Feb 02, 2023 | 82.43 | 84.53 | 82.07 | 83.52 | 498,913 | +2.76(+3.42%) |
Feb 01, 2023 | 78.94 | 82.17 | 77.42 | 80.76 | 346,925 | +1.49(+1.88%) |
Jan 31, 2023 | 76.59 | 79.53 | 76.59 | 79.26 | 419,791 | +2.73(+3.56%) |
Jan 30, 2023 | 76.68 | 77.75 | 75.88 | 76.54 | 411,992 | -0.64(-0.82%) |
Jan 27, 2023 | 75.68 | 77.40 | 75.27 | 77.17 | 506,435 | +0.87(+1.15%) |
Jan 26, 2023 | 76.81 | 77.42 | 75.17 | 76.30 | 278,195 | -0.04(-0.05%) |
Jan 25, 2023 | 75.49 | 76.40 | 71.51 | 76.33 | 882,962 | +0.60(+0.79%) |
Jan 24, 2023 | 78.19 | 78.78 | 75.31 | 75.73 | 780,006 | -2.30(-2.94%) |
Jan 23, 2023 | 78.03 | 79.52 | 76.96 | 78.03 | 812,784 | -0.57(-0.73%) |
Jan 20, 2023 | 80.74 | 82.49 | 77.41 | 78.60 | 1,402,329 | -2.70(-3.32%) |
Jan 19, 2023 | 85.20 | 86.10 | 81.15 | 81.30 | 1,848,088 | -16.59(-16.95%) |
Jan 18, 2023 | 101.53 | 102.02 | 97.41 | 97.89 | 265,795 | -2.99(-2.97%) |
Jan 17, 2023 | 98.88 | 101.30 | 98.62 | 100.89 | 334,328 | +2.06(+2.08%) |
Jan 13, 2023 | 96.79 | 99.50 | 95.82 | 98.83 | 245,842 | +1.22(+1.25%) |
Jan 12, 2023 | 94.80 | 98.04 | 92.71 | 97.61 | 367,430 | +3.92(+4.18%) |
Jan 11, 2023 | 91.68 | 93.97 | 91.30 | 93.69 | 342,928 | +3.04(+3.35%) |
Jan 10, 2023 | 89.27 | 91.25 | 88.65 | 90.65 | 276,408 | +1.01(+1.12%) |
Jan 09, 2023 | 89.63 | 91.15 | 88.68 | 89.65 | 374,705 | +1.17(+1.33%) |
Jan 06, 2023 | 85.94 | 88.50 | 84.67 | 88.47 | 314,669 | +3.30(+3.88%) |
Jan 05, 2023 | 87.17 | 87.17 | 84.31 | 85.17 | 258,629 | -2.42(-2.76%) |
Jan 04, 2023 | 87.79 | 88.94 | 86.45 | 87.59 | 419,095 | +0.87(+1.00%) |