Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 95.37 | 95.52 | 95.16 | 95.51 | 9,525,369 | +0.71(+0.75%) |
Apr 27, 2023 | 95.03 | 95.07 | 94.69 | 94.80 | 5,289,778 | -0.62(-0.65%) |
Apr 26, 2023 | 95.77 | 95.89 | 95.27 | 95.42 | 6,164,067 | -0.37(-0.39%) |
Apr 25, 2023 | 95.39 | 95.83 | 95.37 | 95.79 | 13,655,190 | +0.94(+0.99%) |
Apr 24, 2023 | 94.65 | 94.87 | 94.59 | 94.85 | 5,371,250 | +0.46(+0.49%) |
Apr 21, 2023 | 94.83 | 94.90 | 94.32 | 94.39 | 6,211,254 | -0.23(-0.24%) |
Apr 20, 2023 | 94.60 | 94.70 | 94.50 | 94.62 | 4,811,781 | +0.55(+0.58%) |
Apr 19, 2023 | 94.06 | 94.15 | 93.83 | 94.08 | 4,853,818 | -0.20(-0.21%) |
Apr 18, 2023 | 94.16 | 94.49 | 94.14 | 94.28 | 5,285,276 | +0.15(+0.16%) |
Apr 17, 2023 | 94.37 | 94.42 | 94.10 | 94.13 | 5,932,276 | -0.60(-0.64%) |
Apr 14, 2023 | 94.88 | 94.90 | 94.61 | 94.73 | 5,188,301 | -0.47(-0.49%) |
Apr 13, 2023 | 95.67 | 95.83 | 95.12 | 95.20 | 41,621,136 | -0.32(-0.33%) |
Apr 12, 2023 | 95.68 | 95.72 | 95.08 | 95.52 | 6,116,231 | +0.28(+0.29%) |
Apr 11, 2023 | 95.35 | 95.36 | 95.02 | 95.24 | 5,700,447 | -0.04(-0.04%) |
Apr 10, 2023 | 95.47 | 95.53 | 95.16 | 95.28 | 6,292,152 | -0.95(-0.99%) |
Apr 06, 2023 | 96.23 | 96.45 | 96.20 | 96.22 | 4,453,318 | +0.03(+0.03%) |
Apr 05, 2023 | 96.15 | 96.50 | 96.05 | 96.20 | 6,533,804 | +0.40(+0.42%) |
Apr 04, 2023 | 94.78 | 95.90 | 94.76 | 95.79 | 7,062,336 | +0.61(+0.64%) |
Apr 03, 2023 | 94.62 | 95.34 | 94.55 | 95.18 | 7,546,254 | +0.45(+0.47%) |
Mar 31, 2023 | 94.37 | 94.80 | 94.22 | 94.73 | 6,623,123 | +0.52(+0.55%) |
Mar 30, 2023 | 93.99 | 94.30 | 93.96 | 94.22 | 4,350,037 | +0.14(+0.15%) |
Mar 29, 2023 | 93.88 | 94.26 | 93.85 | 94.07 | 14,025,362 | -0.16(-0.17%) |
Mar 28, 2023 | 94.09 | 94.38 | 94.01 | 94.24 | 14,073,549 | -0.06(-0.06%) |
Mar 27, 2023 | 94.56 | 94.75 | 94.26 | 94.29 | 8,667,911 | -1.18(-1.23%) |
Mar 24, 2023 | 96.00 | 96.13 | 95.35 | 95.47 | 12,697,856 | +0.03(+0.03%) |
Mar 23, 2023 | 94.74 | 95.52 | 94.60 | 95.44 | 7,448,412 | +0.54(+0.57%) |
Mar 22, 2023 | 93.50 | 94.97 | 93.42 | 94.90 | 11,200,784 | +1.23(+1.32%) |
Mar 21, 2023 | 93.84 | 94.10 | 93.53 | 93.66 | 10,307,751 | -0.82(-0.87%) |
Mar 20, 2023 | 95.02 | 95.03 | 94.27 | 94.49 | 8,352,019 | -0.38(-0.40%) |
Mar 17, 2023 | 94.49 | 95.22 | 94.40 | 94.87 | 12,863,035 | +1.11(+1.18%) |
Mar 16, 2023 | 95.13 | 95.35 | 93.64 | 93.76 | 14,902,672 | -0.85(-0.90%) |
Mar 15, 2023 | 94.86 | 95.36 | 94.16 | 94.61 | 26,468,048 | +1.35(+1.44%) |
Mar 14, 2023 | 93.75 | 93.84 | 93.07 | 93.26 | 60,354,100 | -0.89(-0.94%) |
Mar 13, 2023 | 94.57 | 95.01 | 93.80 | 94.15 | 25,039,438 | +1.13(+1.21%) |
Mar 10, 2023 | 92.53 | 93.10 | 92.39 | 93.02 | 11,552,479 | +1.68(+1.84%) |
Mar 09, 2023 | 90.93 | 91.48 | 90.87 | 91.34 | 13,077,509 | +0.56(+0.62%) |
Mar 08, 2023 | 91.16 | 91.33 | 90.66 | 90.78 | 5,402,539 | -0.03(-0.03%) |
Mar 07, 2023 | 90.96 | 91.07 | 90.59 | 90.81 | 5,287,239 | +0.01(+0.01%) |
Mar 06, 2023 | 91.17 | 91.20 | 90.73 | 90.80 | 3,940,785 | -0.16(-0.18%) |
Mar 03, 2023 | 90.71 | 90.96 | 90.44 | 90.96 | 5,960,770 | +0.73(+0.81%) |
Mar 02, 2023 | 90.12 | 90.31 | 90.04 | 90.23 | 13,552,536 | -0.37(-0.41%) |
Mar 01, 2023 | 90.93 | 91.08 | 90.56 | 90.61 | 8,713,449 | -0.73(-0.80%) |
Feb 28, 2023 | 90.92 | 91.36 | 90.80 | 91.34 | 4,917,160 | +0.14(+0.16%) |
Feb 27, 2023 | 91.24 | 91.34 | 91.04 | 91.19 | 3,872,113 | +0.28(+0.30%) |
Feb 24, 2023 | 90.89 | 91.04 | 90.72 | 90.92 | 11,278,277 | -0.55(-0.60%) |
Feb 23, 2023 | 91.14 | 91.56 | 91.10 | 91.47 | 7,401,764 | +0.35(+0.39%) |
Feb 22, 2023 | 91.22 | 91.38 | 91.07 | 91.12 | 31,596,356 | +0.16(+0.18%) |
Feb 21, 2023 | 91.33 | 91.40 | 90.93 | 90.95 | 11,933,021 | -1.00(-1.09%) |
Feb 17, 2023 | 91.50 | 91.98 | 91.47 | 91.96 | 4,760,472 | +0.26(+0.28%) |
Feb 16, 2023 | 91.78 | 91.97 | 91.61 | 91.70 | 32,237,704 | -0.31(-0.33%) |
Feb 15, 2023 | 92.12 | 92.32 | 91.88 | 92.00 | 5,205,180 | -0.28(-0.30%) |
Feb 14, 2023 | 92.41 | 92.63 | 92.03 | 92.28 | 7,479,143 | -0.42(-0.45%) |
Feb 13, 2023 | 92.49 | 92.75 | 92.47 | 92.70 | 18,098,290 | +0.22(+0.24%) |
Feb 10, 2023 | 92.85 | 92.88 | 92.41 | 92.48 | 5,546,333 | -0.45(-0.48%) |
Feb 09, 2023 | 93.59 | 93.61 | 92.82 | 92.93 | 7,776,686 | -0.42(-0.45%) |
Feb 08, 2023 | 93.10 | 93.36 | 92.90 | 93.35 | 6,434,937 | +0.34(+0.37%) |
Feb 07, 2023 | 93.14 | 93.60 | 92.96 | 93.00 | 5,952,628 | -0.23(-0.25%) |
Feb 06, 2023 | 93.38 | 93.51 | 93.19 | 93.23 | 5,766,888 | -0.81(-0.86%) |
Feb 03, 2023 | 94.24 | 94.43 | 93.92 | 94.04 | 5,522,158 | -1.02(-1.07%) |
Feb 02, 2023 | 95.40 | 95.58 | 95.04 | 95.06 | 6,105,071 | -0.04(-0.04%) |