Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 96.05 | 96.19 | 95.83 | 96.18 | 9,458,535 | +0.71(+0.75%) |
Apr 27, 2023 | 95.70 | 95.75 | 95.36 | 95.47 | 5,252,663 | -0.63(-0.65%) |
Apr 26, 2023 | 96.45 | 96.57 | 95.94 | 96.09 | 6,120,817 | -0.38(-0.39%) |
Apr 25, 2023 | 96.06 | 96.51 | 96.05 | 96.47 | 13,559,380 | +0.95(+0.99%) |
Apr 24, 2023 | 95.32 | 95.54 | 95.25 | 95.52 | 5,333,563 | +0.46(+0.49%) |
Apr 21, 2023 | 95.50 | 95.57 | 94.98 | 95.06 | 6,167,674 | -0.23(-0.24%) |
Apr 20, 2023 | 95.26 | 95.37 | 95.17 | 95.29 | 4,778,020 | +0.55(+0.58%) |
Apr 19, 2023 | 94.72 | 94.81 | 94.49 | 94.74 | 4,819,762 | -0.20(-0.21%) |
Apr 18, 2023 | 94.82 | 95.16 | 94.80 | 94.95 | 5,248,192 | +0.15(+0.16%) |
Apr 17, 2023 | 95.03 | 95.09 | 94.76 | 94.79 | 5,890,653 | -0.61(-0.64%) |
Apr 14, 2023 | 95.55 | 95.57 | 95.27 | 95.40 | 5,151,898 | -0.47(-0.49%) |
Apr 13, 2023 | 96.34 | 96.50 | 95.79 | 95.87 | 41,329,104 | -0.32(-0.33%) |
Apr 12, 2023 | 96.35 | 96.39 | 95.76 | 96.19 | 6,073,317 | +0.28(+0.29%) |
Apr 11, 2023 | 96.03 | 96.04 | 95.69 | 95.91 | 5,660,450 | -0.04(-0.04%) |
Apr 10, 2023 | 96.14 | 96.20 | 95.83 | 95.95 | 6,248,004 | -0.95(-0.99%) |
Apr 06, 2023 | 96.91 | 97.14 | 96.88 | 96.90 | 4,422,072 | +0.03(+0.03%) |
Apr 05, 2023 | 96.83 | 97.18 | 96.73 | 96.88 | 6,487,961 | +0.41(+0.42%) |
Apr 04, 2023 | 95.45 | 96.58 | 95.43 | 96.47 | 7,012,784 | +0.62(+0.64%) |
Apr 03, 2023 | 95.29 | 96.02 | 95.22 | 95.85 | 7,493,306 | +0.45(+0.47%) |
Mar 31, 2023 | 95.04 | 95.47 | 94.88 | 95.40 | 6,576,650 | +0.52(+0.55%) |
Mar 30, 2023 | 94.65 | 94.97 | 94.62 | 94.88 | 4,319,514 | +0.14(+0.15%) |
Mar 29, 2023 | 94.55 | 94.92 | 94.51 | 94.74 | 13,926,949 | -0.16(-0.17%) |
Mar 28, 2023 | 94.76 | 95.04 | 94.67 | 94.90 | 13,974,798 | -0.06(-0.06%) |
Mar 27, 2023 | 95.23 | 95.42 | 94.93 | 94.96 | 8,607,090 | -1.18(-1.23%) |
Mar 24, 2023 | 96.67 | 96.81 | 96.02 | 96.14 | 12,608,758 | +0.03(+0.03%) |
Mar 23, 2023 | 95.41 | 96.19 | 95.27 | 96.12 | 7,396,149 | +0.55(+0.57%) |
Mar 22, 2023 | 94.16 | 95.64 | 94.08 | 95.57 | 11,122,190 | +1.24(+1.32%) |
Mar 21, 2023 | 94.50 | 94.76 | 94.19 | 94.33 | 10,235,424 | -0.83(-0.87%) |
Mar 20, 2023 | 95.69 | 95.70 | 94.93 | 95.15 | 8,293,414 | -0.39(-0.40%) |
Mar 17, 2023 | 95.15 | 95.89 | 95.07 | 95.54 | 12,772,778 | +1.12(+1.18%) |
Mar 16, 2023 | 95.80 | 96.02 | 94.31 | 94.42 | 14,798,103 | -0.86(-0.90%) |
Mar 15, 2023 | 95.53 | 96.04 | 94.83 | 95.28 | 26,282,328 | +1.36(+1.45%) |
Mar 14, 2023 | 94.41 | 94.50 | 93.73 | 93.92 | 59,930,608 | -0.90(-0.94%) |
Mar 13, 2023 | 95.24 | 95.68 | 94.46 | 94.82 | 24,863,742 | +1.14(+1.21%) |
Mar 10, 2023 | 93.18 | 93.76 | 93.05 | 93.68 | 11,471,418 | +1.69(+1.84%) |
Mar 09, 2023 | 91.57 | 92.13 | 91.51 | 91.99 | 12,985,747 | +0.57(+0.62%) |
Mar 08, 2023 | 91.80 | 91.98 | 91.30 | 91.42 | 5,364,631 | -0.03(-0.03%) |
Mar 07, 2023 | 91.60 | 91.72 | 91.23 | 91.45 | 5,250,140 | +0.01(+0.01%) |
Mar 06, 2023 | 91.81 | 91.84 | 91.37 | 91.44 | 3,913,133 | -0.16(-0.18%) |
Mar 03, 2023 | 91.35 | 91.60 | 91.08 | 91.60 | 5,918,944 | +0.73(+0.80%) |
Mar 02, 2023 | 90.75 | 90.95 | 90.68 | 90.87 | 13,457,441 | -0.38(-0.41%) |
Mar 01, 2023 | 91.57 | 91.73 | 91.20 | 91.25 | 8,652,309 | -0.74(-0.80%) |
Feb 28, 2023 | 91.56 | 92.01 | 91.44 | 91.98 | 4,882,668 | +0.14(+0.16%) |
Feb 27, 2023 | 91.88 | 91.98 | 91.68 | 91.84 | 3,844,952 | +0.28(+0.30%) |
Feb 24, 2023 | 91.53 | 91.68 | 91.36 | 91.56 | 11,199,166 | -0.56(-0.60%) |
Feb 23, 2023 | 91.79 | 92.21 | 91.74 | 92.11 | 7,349,844 | +0.36(+0.39%) |
Feb 22, 2023 | 91.87 | 92.03 | 91.71 | 91.76 | 31,374,724 | +0.16(+0.18%) |
Feb 21, 2023 | 91.97 | 92.05 | 91.57 | 91.60 | 11,849,317 | -1.01(-1.09%) |
Feb 17, 2023 | 92.14 | 92.63 | 92.11 | 92.60 | 4,727,080 | +0.26(+0.28%) |
Feb 16, 2023 | 92.43 | 92.62 | 92.26 | 92.35 | 32,011,572 | -0.31(-0.33%) |
Feb 15, 2023 | 92.77 | 92.97 | 92.53 | 92.65 | 5,168,668 | -0.28(-0.30%) |
Feb 14, 2023 | 93.07 | 93.28 | 92.68 | 92.93 | 7,426,681 | -0.42(-0.45%) |
Feb 13, 2023 | 93.14 | 93.40 | 93.12 | 93.35 | 17,971,338 | +0.22(+0.24%) |
Feb 10, 2023 | 93.51 | 93.54 | 93.07 | 93.13 | 5,507,429 | -0.45(-0.48%) |
Feb 09, 2023 | 94.25 | 94.27 | 93.48 | 93.58 | 7,722,137 | -0.42(-0.45%) |
Feb 08, 2023 | 93.76 | 94.02 | 93.56 | 94.01 | 6,389,799 | +0.35(+0.37%) |
Feb 07, 2023 | 93.80 | 94.26 | 93.61 | 93.66 | 5,910,874 | -0.23(-0.25%) |
Feb 06, 2023 | 94.04 | 94.17 | 93.84 | 93.89 | 5,726,436 | -0.82(-0.86%) |
Feb 03, 2023 | 94.91 | 95.09 | 94.58 | 94.71 | 5,483,423 | -1.03(-1.07%) |
Feb 02, 2023 | 96.07 | 96.25 | 95.71 | 95.74 | 6,062,247 | -0.04(-0.04%) |