Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 95.58 | 95.87 | 95.36 | 95.82 | 8,861,343 | +0.46(+0.48%) |
Mar 30, 2023 | 95.23 | 95.43 | 95.16 | 95.36 | 4,421,415 | +0.11(+0.11%) |
Mar 29, 2023 | 94.95 | 95.31 | 94.94 | 95.25 | 5,315,041 | +0.12(+0.12%) |
Mar 28, 2023 | 95.19 | 95.25 | 95.03 | 95.14 | 6,609,891 | -0.14(-0.15%) |
Mar 27, 2023 | 95.58 | 95.70 | 95.27 | 95.28 | 7,095,330 | -1.04(-1.08%) |
Mar 24, 2023 | 96.44 | 96.64 | 96.12 | 96.32 | 6,465,593 | +0.16(+0.17%) |
Mar 23, 2023 | 95.86 | 96.21 | 95.69 | 96.16 | 10,346,538 | +0.23(+0.24%) |
Mar 22, 2023 | 95.01 | 95.99 | 94.86 | 95.93 | 7,888,279 | +0.91(+0.96%) |
Mar 21, 2023 | 95.09 | 95.23 | 94.92 | 95.01 | 5,718,310 | -0.29(-0.30%) |
Mar 20, 2023 | 95.91 | 95.91 | 95.22 | 95.30 | 6,606,120 | -0.38(-0.40%) |
Mar 17, 2023 | 95.48 | 95.97 | 95.41 | 95.69 | 8,607,608 | +0.60(+0.63%) |
Mar 16, 2023 | 95.71 | 95.90 | 94.89 | 95.09 | 15,825,025 | -0.38(-0.39%) |
Mar 15, 2023 | 95.62 | 95.88 | 95.02 | 95.46 | 11,577,523 | +0.94(+1.00%) |
Mar 14, 2023 | 94.98 | 95.03 | 94.32 | 94.52 | 8,485,096 | -0.56(-0.59%) |
Mar 13, 2023 | 95.25 | 95.83 | 94.84 | 95.08 | 10,756,357 | +0.75(+0.80%) |
Mar 10, 2023 | 94.04 | 94.55 | 94.01 | 94.33 | 7,815,418 | +1.09(+1.17%) |
Mar 09, 2023 | 93.05 | 93.43 | 92.99 | 93.24 | 7,324,349 | +0.34(+0.36%) |
Mar 08, 2023 | 93.19 | 93.36 | 92.78 | 92.91 | 8,364,762 | -0.10(-0.10%) |
Mar 07, 2023 | 93.26 | 93.31 | 92.87 | 93.00 | 6,252,969 | -0.12(-0.13%) |
Mar 06, 2023 | 93.54 | 93.56 | 93.10 | 93.13 | 4,355,460 | -0.23(-0.25%) |
Mar 03, 2023 | 93.14 | 93.36 | 92.89 | 93.36 | 7,556,716 | +0.73(+0.79%) |
Mar 02, 2023 | 92.46 | 92.66 | 92.43 | 92.63 | 9,616,183 | -0.19(-0.21%) |
Mar 01, 2023 | 93.12 | 93.32 | 92.80 | 92.82 | 9,489,171 | -0.53(-0.57%) |
Feb 28, 2023 | 93.05 | 93.41 | 92.99 | 93.35 | 8,938,373 | -0.01(-0.01%) |
Feb 27, 2023 | 93.45 | 93.53 | 93.26 | 93.36 | 5,253,574 | +0.18(+0.20%) |
Feb 24, 2023 | 93.27 | 93.31 | 93.03 | 93.18 | 5,073,076 | -0.54(-0.57%) |
Feb 23, 2023 | 93.44 | 93.75 | 93.41 | 93.72 | 8,888,494 | +0.34(+0.36%) |
Feb 22, 2023 | 93.44 | 93.62 | 93.34 | 93.38 | 6,110,696 | +0.25(+0.27%) |
Feb 21, 2023 | 93.40 | 93.50 | 93.13 | 93.13 | 8,724,239 | -0.88(-0.94%) |
Feb 17, 2023 | 93.57 | 94.03 | 93.57 | 94.02 | 6,208,659 | +0.22(+0.24%) |
Feb 16, 2023 | 93.90 | 94.05 | 93.72 | 93.80 | 5,457,468 | -0.39(-0.42%) |
Feb 15, 2023 | 94.25 | 94.36 | 94.05 | 94.19 | 6,761,333 | -0.18(-0.19%) |
Feb 14, 2023 | 94.66 | 94.74 | 94.12 | 94.37 | 9,964,547 | -0.34(-0.35%) |
Feb 13, 2023 | 94.49 | 94.71 | 94.46 | 94.71 | 7,121,252 | +0.29(+0.30%) |
Feb 10, 2023 | 94.80 | 94.81 | 94.40 | 94.42 | 5,282,949 | -0.41(-0.43%) |
Feb 09, 2023 | 95.49 | 95.51 | 94.81 | 94.83 | 5,831,906 | -0.37(-0.39%) |
Feb 08, 2023 | 95.11 | 95.39 | 94.93 | 95.21 | 5,108,789 | +0.13(+0.14%) |
Feb 07, 2023 | 95.12 | 95.52 | 95.03 | 95.07 | 6,488,529 | -0.16(-0.17%) |
Feb 06, 2023 | 95.27 | 95.37 | 95.20 | 95.23 | 9,588,635 | -0.53(-0.55%) |
Feb 03, 2023 | 95.89 | 96.06 | 95.47 | 95.76 | 9,467,835 | -0.93(-0.96%) |
Feb 02, 2023 | 96.93 | 97.04 | 96.64 | 96.69 | 9,587,504 | +0.11(+0.11%) |
Feb 01, 2023 | 96.12 | 96.68 | 95.80 | 96.59 | 12,084,543 | +0.68(+0.71%) |
Jan 31, 2023 | 95.85 | 96.03 | 95.53 | 95.91 | 12,626,488 | +0.39(+0.41%) |
Jan 30, 2023 | 95.60 | 95.79 | 95.51 | 95.52 | 7,128,481 | -0.26(-0.27%) |
Jan 27, 2023 | 95.66 | 95.83 | 95.61 | 95.78 | 5,353,277 | -0.14(-0.15%) |
Jan 26, 2023 | 96.02 | 96.14 | 95.77 | 95.92 | 5,641,674 | -0.16(-0.17%) |
Jan 25, 2023 | 95.95 | 96.15 | 95.80 | 96.08 | 5,675,141 | +0.11(+0.12%) |
Jan 24, 2023 | 95.55 | 96.01 | 95.39 | 95.97 | 6,831,845 | +0.42(+0.44%) |
Jan 23, 2023 | 95.51 | 95.76 | 95.49 | 95.55 | 6,868,168 | -0.24(-0.25%) |
Jan 20, 2023 | 95.86 | 95.95 | 95.59 | 95.79 | 6,369,658 | -0.39(-0.41%) |
Jan 19, 2023 | 96.40 | 96.40 | 96.02 | 96.18 | 9,021,656 | -0.22(-0.23%) |
Jan 18, 2023 | 96.43 | 96.54 | 96.05 | 96.40 | 8,128,954 | +0.95(+0.99%) |
Jan 17, 2023 | 95.45 | 95.66 | 95.37 | 95.45 | 8,541,951 | -0.17(-0.18%) |
Jan 13, 2023 | 95.72 | 95.95 | 95.54 | 95.62 | 7,020,932 | -0.35(-0.37%) |
Jan 12, 2023 | 95.55 | 96.21 | 95.21 | 95.98 | 8,717,591 | +0.69(+0.72%) |
Jan 11, 2023 | 95.01 | 95.29 | 94.99 | 95.29 | 6,377,102 | +0.58(+0.62%) |
Jan 10, 2023 | 94.76 | 94.89 | 94.49 | 94.70 | 7,618,914 | -0.36(-0.38%) |
Jan 09, 2023 | 94.80 | 95.22 | 94.74 | 95.07 | 8,202,396 | +0.24(+0.25%) |
Jan 06, 2023 | 93.91 | 94.89 | 93.82 | 94.83 | 8,885,093 | +1.02(+1.09%) |
Jan 05, 2023 | 93.44 | 93.84 | 93.37 | 93.81 | 10,117,063 | -0.08(-0.08%) |
Jan 04, 2023 | 93.95 | 94.03 | 93.68 | 93.88 | 10,533,037 | +0.52(+0.55%) |