Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2023 | 95.28 | 95.83 | 94.93 | 95.77 | 20,999,646 | +0.68(+0.72%) |
Jan 31, 2023 | 95.04 | 95.13 | 94.64 | 95.09 | 5,066,839 | +0.48(+0.51%) |
Jan 30, 2023 | 94.64 | 94.84 | 94.56 | 94.61 | 2,696,573 | -0.30(-0.31%) |
Jan 27, 2023 | 94.70 | 95.73 | 94.67 | 94.91 | 6,594,442 | -0.14(-0.15%) |
Jan 26, 2023 | 95.22 | 95.39 | 94.92 | 95.05 | 2,999,924 | -0.35(-0.36%) |
Jan 25, 2023 | 95.36 | 95.59 | 95.09 | 95.40 | 3,050,484 | +0.11(+0.11%) |
Jan 24, 2023 | 94.87 | 95.31 | 94.55 | 95.29 | 3,693,673 | +0.55(+0.58%) |
Jan 23, 2023 | 94.74 | 95.02 | 94.70 | 94.75 | 4,522,729 | -0.31(-0.32%) |
Jan 20, 2023 | 95.20 | 95.32 | 94.95 | 95.05 | 9,204,888 | -0.63(-0.66%) |
Jan 19, 2023 | 95.68 | 95.83 | 95.49 | 95.68 | 4,454,072 | -0.18(-0.19%) |
Jan 18, 2023 | 95.72 | 95.91 | 95.42 | 95.87 | 8,269,728 | +1.28(+1.36%) |
Jan 17, 2023 | 94.56 | 94.91 | 94.54 | 94.58 | 3,869,634 | -0.30(-0.31%) |
Jan 13, 2023 | 95.14 | 95.37 | 94.76 | 94.88 | 5,815,172 | -0.51(-0.53%) |
Jan 12, 2023 | 94.85 | 95.39 | 94.39 | 95.39 | 6,017,883 | +0.84(+0.89%) |
Jan 11, 2023 | 94.22 | 94.56 | 94.16 | 94.54 | 7,426,756 | +0.60(+0.64%) |
Jan 10, 2023 | 94.14 | 94.25 | 93.76 | 93.94 | 4,201,390 | -0.59(-0.63%) |
Jan 09, 2023 | 94.18 | 94.71 | 94.12 | 94.53 | 5,203,078 | +0.24(+0.25%) |
Jan 06, 2023 | 93.14 | 94.34 | 93.05 | 94.30 | 7,102,752 | +1.20(+1.29%) |
Jan 05, 2023 | 92.68 | 93.18 | 92.56 | 93.10 | 3,315,560 | -0.13(-0.14%) |
Jan 04, 2023 | 93.30 | 93.37 | 92.96 | 93.23 | 8,137,998 | +0.71(+0.77%) |