Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 96.40 | 96.40 | 96.14 | 96.37 | 5,673,500 | +0.49(+0.51%) |
Apr 27, 2023 | 96.04 | 96.05 | 95.82 | 95.88 | 4,167,903 | -0.35(-0.36%) |
Apr 26, 2023 | 96.57 | 96.62 | 96.14 | 96.23 | 3,862,177 | -0.36(-0.37%) |
Apr 25, 2023 | 96.38 | 96.65 | 96.38 | 96.58 | 5,252,887 | +0.60(+0.62%) |
Apr 24, 2023 | 95.85 | 96.02 | 95.79 | 95.99 | 3,378,122 | +0.38(+0.39%) |
Apr 21, 2023 | 95.94 | 95.99 | 95.55 | 95.61 | 5,567,057 | -0.16(-0.17%) |
Apr 20, 2023 | 95.65 | 95.79 | 95.63 | 95.77 | 5,281,992 | +0.43(+0.45%) |
Apr 19, 2023 | 95.34 | 95.38 | 95.17 | 95.34 | 3,726,884 | -0.14(-0.15%) |
Apr 18, 2023 | 95.36 | 95.60 | 95.36 | 95.49 | 4,929,969 | +0.14(+0.14%) |
Apr 17, 2023 | 95.57 | 95.62 | 95.33 | 95.35 | 4,606,770 | -0.48(-0.50%) |
Apr 14, 2023 | 95.99 | 96.02 | 95.76 | 95.83 | 4,972,545 | -0.47(-0.49%) |
Apr 13, 2023 | 96.57 | 96.67 | 96.22 | 96.31 | 4,112,392 | -0.04(-0.04%) |
Apr 12, 2023 | 96.58 | 96.60 | 96.04 | 96.34 | 7,495,023 | +0.12(+0.12%) |
Apr 11, 2023 | 96.23 | 96.30 | 96.02 | 96.23 | 4,712,945 | +0.06(+0.06%) |
Apr 10, 2023 | 96.31 | 96.32 | 96.03 | 96.17 | 4,644,928 | -0.67(-0.69%) |
Apr 06, 2023 | 96.95 | 97.07 | 96.84 | 96.84 | 6,332,461 | -0.09(-0.09%) |
Apr 05, 2023 | 96.89 | 97.36 | 96.81 | 96.92 | 10,251,427 | +0.33(+0.34%) |
Apr 04, 2023 | 95.98 | 96.70 | 95.93 | 96.59 | 9,257,413 | +0.36(+0.37%) |
Apr 03, 2023 | 95.72 | 96.27 | 95.65 | 96.24 | 7,848,751 | +0.42(+0.43%) |
Mar 31, 2023 | 95.58 | 95.87 | 95.36 | 95.82 | 8,861,220 | +0.46(+0.48%) |
Mar 30, 2023 | 95.23 | 95.43 | 95.16 | 95.36 | 4,421,354 | +0.11(+0.11%) |
Mar 29, 2023 | 94.96 | 95.31 | 94.94 | 95.25 | 5,314,967 | +0.12(+0.12%) |
Mar 28, 2023 | 95.19 | 95.25 | 95.03 | 95.14 | 6,609,799 | -0.14(-0.15%) |
Mar 27, 2023 | 95.58 | 95.71 | 95.27 | 95.28 | 7,095,231 | -1.04(-1.08%) |
Mar 24, 2023 | 96.44 | 96.64 | 96.12 | 96.32 | 6,465,504 | +0.16(+0.17%) |
Mar 23, 2023 | 95.86 | 96.22 | 95.70 | 96.16 | 10,346,394 | +0.23(+0.24%) |
Mar 22, 2023 | 95.01 | 95.99 | 94.86 | 95.93 | 7,888,170 | +0.91(+0.96%) |
Mar 21, 2023 | 95.09 | 95.23 | 94.92 | 95.01 | 5,718,231 | -0.29(-0.30%) |
Mar 20, 2023 | 95.91 | 95.91 | 95.22 | 95.30 | 6,606,028 | -0.38(-0.40%) |
Mar 17, 2023 | 95.48 | 95.98 | 95.41 | 95.69 | 8,607,488 | +0.60(+0.63%) |
Mar 16, 2023 | 95.72 | 95.90 | 94.89 | 95.09 | 15,824,806 | -0.38(-0.39%) |
Mar 15, 2023 | 95.62 | 95.88 | 95.02 | 95.47 | 11,577,363 | +0.94(+1.00%) |
Mar 14, 2023 | 94.98 | 95.03 | 94.33 | 94.52 | 8,484,978 | -0.56(-0.59%) |
Mar 13, 2023 | 95.25 | 95.83 | 94.84 | 95.08 | 10,756,208 | +0.75(+0.80%) |
Mar 10, 2023 | 94.04 | 94.55 | 94.01 | 94.33 | 7,815,309 | +1.09(+1.17%) |
Mar 09, 2023 | 93.05 | 93.43 | 92.99 | 93.24 | 7,324,247 | +0.34(+0.36%) |
Mar 08, 2023 | 93.19 | 93.36 | 92.78 | 92.91 | 8,364,646 | -0.10(-0.10%) |
Mar 07, 2023 | 93.26 | 93.31 | 92.87 | 93.00 | 6,252,882 | -0.12(-0.13%) |
Mar 06, 2023 | 93.54 | 93.56 | 93.10 | 93.13 | 4,355,399 | -0.23(-0.25%) |
Mar 03, 2023 | 93.14 | 93.36 | 92.89 | 93.36 | 7,556,611 | +0.73(+0.79%) |
Mar 02, 2023 | 92.47 | 92.66 | 92.43 | 92.63 | 9,616,050 | -0.19(-0.21%) |
Mar 01, 2023 | 93.12 | 93.32 | 92.80 | 92.82 | 9,489,039 | -0.53(-0.57%) |
Feb 28, 2023 | 93.05 | 93.41 | 92.99 | 93.36 | 8,938,248 | -0.01(-0.01%) |
Feb 27, 2023 | 93.45 | 93.53 | 93.26 | 93.37 | 5,253,501 | +0.18(+0.20%) |
Feb 24, 2023 | 93.27 | 93.31 | 93.03 | 93.18 | 5,073,005 | -0.54(-0.57%) |
Feb 23, 2023 | 93.44 | 93.75 | 93.41 | 93.72 | 8,888,370 | +0.34(+0.36%) |
Feb 22, 2023 | 93.44 | 93.62 | 93.35 | 93.38 | 6,110,611 | +0.25(+0.27%) |
Feb 21, 2023 | 93.40 | 93.50 | 93.14 | 93.14 | 8,724,117 | -0.88(-0.94%) |
Feb 17, 2023 | 93.57 | 94.03 | 93.57 | 94.02 | 6,208,572 | +0.22(+0.24%) |
Feb 16, 2023 | 93.90 | 94.05 | 93.72 | 93.80 | 5,457,392 | -0.39(-0.42%) |
Feb 15, 2023 | 94.25 | 94.36 | 94.05 | 94.19 | 6,761,238 | -0.18(-0.19%) |
Feb 14, 2023 | 94.66 | 94.74 | 94.12 | 94.37 | 9,964,408 | -0.34(-0.35%) |
Feb 13, 2023 | 94.49 | 94.71 | 94.46 | 94.71 | 7,121,153 | +0.29(+0.30%) |
Feb 10, 2023 | 94.80 | 94.81 | 94.40 | 94.42 | 5,282,875 | -0.41(-0.44%) |
Feb 09, 2023 | 95.50 | 95.51 | 94.81 | 94.83 | 5,831,824 | -0.37(-0.39%) |
Feb 08, 2023 | 95.11 | 95.39 | 94.93 | 95.21 | 5,108,717 | +0.13(+0.14%) |
Feb 07, 2023 | 95.12 | 95.52 | 95.03 | 95.07 | 6,488,438 | -0.16(-0.17%) |
Feb 06, 2023 | 95.27 | 95.38 | 95.20 | 95.24 | 9,588,501 | -0.53(-0.55%) |
Feb 03, 2023 | 95.89 | 96.06 | 95.48 | 95.76 | 9,467,703 | -0.93(-0.96%) |
Feb 02, 2023 | 96.93 | 97.04 | 96.64 | 96.69 | 9,587,370 | +0.11(+0.11%) |