Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 96.33 | 96.48 | 96.12 | 96.47 | 9,430,515 | +0.72(+0.75%) |
Apr 27, 2023 | 95.98 | 96.03 | 95.64 | 95.75 | 5,237,102 | -0.63(-0.65%) |
Apr 26, 2023 | 96.74 | 96.85 | 96.23 | 96.38 | 6,102,684 | -0.38(-0.39%) |
Apr 25, 2023 | 96.35 | 96.80 | 96.33 | 96.76 | 13,519,210 | +0.95(+0.99%) |
Apr 24, 2023 | 95.61 | 95.83 | 95.54 | 95.81 | 5,317,763 | +0.46(+0.49%) |
Apr 21, 2023 | 95.78 | 95.86 | 95.27 | 95.34 | 6,149,402 | -0.23(-0.24%) |
Apr 20, 2023 | 95.55 | 95.65 | 95.45 | 95.58 | 4,763,865 | +0.55(+0.58%) |
Apr 19, 2023 | 95.01 | 95.09 | 94.77 | 95.03 | 4,805,483 | -0.20(-0.21%) |
Apr 18, 2023 | 95.10 | 95.44 | 95.08 | 95.23 | 5,232,644 | +0.15(+0.16%) |
Apr 17, 2023 | 95.32 | 95.37 | 95.04 | 95.07 | 5,873,202 | -0.61(-0.64%) |
Apr 14, 2023 | 95.84 | 95.86 | 95.56 | 95.68 | 5,136,636 | -0.47(-0.49%) |
Apr 13, 2023 | 96.63 | 96.79 | 96.08 | 96.16 | 41,206,668 | -0.32(-0.33%) |
Apr 12, 2023 | 96.64 | 96.68 | 96.04 | 96.48 | 6,055,325 | +0.28(+0.29%) |
Apr 11, 2023 | 96.31 | 96.32 | 95.97 | 96.20 | 5,643,681 | -0.04(-0.04%) |
Apr 10, 2023 | 96.43 | 96.49 | 96.12 | 96.23 | 6,229,494 | -0.96(-0.99%) |
Apr 06, 2023 | 97.20 | 97.42 | 97.17 | 97.19 | 4,408,972 | +0.03(+0.03%) |
Apr 05, 2023 | 97.11 | 97.47 | 97.02 | 97.16 | 6,468,740 | +0.41(+0.42%) |
Apr 04, 2023 | 95.73 | 96.86 | 95.71 | 96.76 | 6,992,008 | +0.62(+0.64%) |
Apr 03, 2023 | 95.58 | 96.30 | 95.50 | 96.14 | 7,471,107 | +0.45(+0.47%) |
Mar 31, 2023 | 95.32 | 95.75 | 95.17 | 95.69 | 6,557,166 | +0.52(+0.55%) |
Mar 30, 2023 | 94.93 | 95.25 | 94.90 | 95.17 | 4,306,718 | +0.14(+0.15%) |
Mar 29, 2023 | 94.83 | 95.20 | 94.79 | 95.02 | 13,885,691 | -0.16(-0.17%) |
Mar 28, 2023 | 95.04 | 95.32 | 94.95 | 95.18 | 13,933,397 | -0.06(-0.06%) |
Mar 27, 2023 | 95.51 | 95.71 | 95.21 | 95.24 | 8,581,592 | -1.19(-1.23%) |
Mar 24, 2023 | 96.96 | 97.10 | 96.30 | 96.43 | 12,571,404 | +0.03(+0.03%) |
Mar 23, 2023 | 95.70 | 96.48 | 95.55 | 96.40 | 7,374,237 | +0.55(+0.57%) |
Mar 22, 2023 | 94.44 | 95.93 | 94.36 | 95.85 | 11,089,241 | +1.25(+1.32%) |
Mar 21, 2023 | 94.78 | 95.04 | 94.47 | 94.61 | 10,205,102 | -0.83(-0.87%) |
Mar 20, 2023 | 95.98 | 95.99 | 95.21 | 95.44 | 8,268,845 | -0.39(-0.40%) |
Mar 17, 2023 | 95.44 | 96.17 | 95.35 | 95.82 | 12,734,938 | +1.12(+1.18%) |
Mar 16, 2023 | 96.08 | 96.30 | 94.59 | 94.70 | 14,754,264 | -0.86(-0.90%) |
Mar 15, 2023 | 95.81 | 96.32 | 95.11 | 95.56 | 26,204,466 | +1.36(+1.45%) |
Mar 14, 2023 | 94.69 | 94.78 | 94.01 | 94.20 | 59,753,064 | -0.90(-0.94%) |
Mar 13, 2023 | 95.52 | 95.97 | 94.74 | 95.10 | 24,790,084 | +1.14(+1.21%) |
Mar 10, 2023 | 93.46 | 94.04 | 93.32 | 93.96 | 11,437,434 | +1.70(+1.84%) |
Mar 09, 2023 | 91.84 | 92.40 | 91.79 | 92.26 | 12,947,277 | +0.57(+0.62%) |
Mar 08, 2023 | 92.08 | 92.25 | 91.57 | 91.69 | 5,348,738 | -0.03(-0.03%) |
Mar 07, 2023 | 91.87 | 91.99 | 91.50 | 91.72 | 5,234,586 | +0.01(+0.01%) |
Mar 06, 2023 | 92.09 | 92.11 | 91.65 | 91.71 | 3,901,541 | -0.16(-0.18%) |
Mar 03, 2023 | 91.62 | 91.87 | 91.35 | 91.87 | 5,901,409 | +0.73(+0.81%) |
Mar 02, 2023 | 91.02 | 91.22 | 90.95 | 91.14 | 13,417,573 | -0.38(-0.41%) |
Mar 01, 2023 | 91.84 | 92.00 | 91.47 | 91.52 | 8,626,676 | -0.74(-0.80%) |
Feb 28, 2023 | 91.83 | 92.28 | 91.71 | 92.25 | 4,868,204 | +0.14(+0.16%) |
Feb 27, 2023 | 92.16 | 92.25 | 91.96 | 92.11 | 3,833,561 | +0.28(+0.30%) |
Feb 24, 2023 | 91.80 | 91.96 | 91.63 | 91.83 | 11,165,989 | -0.56(-0.60%) |
Feb 23, 2023 | 92.06 | 92.48 | 92.01 | 92.39 | 7,328,071 | +0.36(+0.39%) |
Feb 22, 2023 | 92.14 | 92.30 | 91.98 | 92.03 | 31,281,776 | +0.16(+0.18%) |
Feb 21, 2023 | 92.24 | 92.32 | 91.84 | 91.87 | 11,814,214 | -1.01(-1.09%) |
Feb 17, 2023 | 92.42 | 92.90 | 92.39 | 92.88 | 4,713,076 | +0.26(+0.28%) |
Feb 16, 2023 | 92.71 | 92.90 | 92.53 | 92.62 | 31,916,740 | -0.31(-0.33%) |
Feb 15, 2023 | 93.04 | 93.25 | 92.80 | 92.93 | 5,153,356 | -0.28(-0.30%) |
Feb 14, 2023 | 93.34 | 93.56 | 92.96 | 93.21 | 7,404,680 | -0.42(-0.45%) |
Feb 13, 2023 | 93.42 | 93.68 | 93.40 | 93.63 | 17,918,100 | +0.22(+0.24%) |
Feb 10, 2023 | 93.79 | 93.81 | 93.34 | 93.41 | 5,491,113 | -0.45(-0.48%) |
Feb 09, 2023 | 94.53 | 94.55 | 93.76 | 93.86 | 7,699,260 | -0.42(-0.45%) |
Feb 08, 2023 | 94.04 | 94.30 | 93.83 | 94.29 | 6,370,870 | +0.35(+0.37%) |
Feb 07, 2023 | 94.07 | 94.54 | 93.89 | 93.94 | 5,893,363 | -0.23(-0.25%) |
Feb 06, 2023 | 94.32 | 94.45 | 94.12 | 94.17 | 5,709,472 | -0.82(-0.86%) |
Feb 03, 2023 | 95.19 | 95.38 | 94.86 | 94.99 | 5,467,179 | -1.03(-1.07%) |
Feb 02, 2023 | 96.36 | 96.54 | 96.00 | 96.02 | 6,044,288 | -0.04(-0.04%) |