Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 95.04 | 95.46 | 94.88 | 95.40 | 6,576,810 | +0.52(+0.55%) |
Mar 30, 2023 | 94.65 | 94.97 | 94.62 | 94.88 | 4,319,620 | +0.14(+0.15%) |
Mar 29, 2023 | 94.54 | 94.92 | 94.51 | 94.74 | 13,927,290 | -0.16(-0.17%) |
Mar 28, 2023 | 94.76 | 95.04 | 94.67 | 94.90 | 13,975,139 | -0.06(-0.06%) |
Mar 27, 2023 | 95.23 | 95.42 | 94.92 | 94.96 | 8,607,301 | -1.18(-1.23%) |
Mar 24, 2023 | 96.67 | 96.81 | 96.02 | 96.14 | 12,609,066 | +0.03(+0.03%) |
Mar 23, 2023 | 95.41 | 96.19 | 95.27 | 96.11 | 7,396,329 | +0.55(+0.57%) |
Mar 22, 2023 | 94.16 | 95.64 | 94.08 | 95.56 | 11,122,462 | +1.24(+1.32%) |
Mar 21, 2023 | 94.50 | 94.76 | 94.19 | 94.32 | 10,235,675 | -0.83(-0.87%) |
Mar 20, 2023 | 95.69 | 95.70 | 94.93 | 95.15 | 8,293,617 | -0.38(-0.40%) |
Mar 17, 2023 | 95.15 | 95.89 | 95.06 | 95.54 | 12,773,090 | +1.12(+1.18%) |
Mar 16, 2023 | 95.80 | 96.02 | 94.30 | 94.42 | 14,798,465 | -0.86(-0.90%) |
Mar 15, 2023 | 95.53 | 96.04 | 94.82 | 95.28 | 26,282,970 | +1.36(+1.44%) |
Mar 14, 2023 | 94.41 | 94.50 | 93.73 | 93.92 | 59,932,076 | -0.90(-0.94%) |
Mar 13, 2023 | 95.24 | 95.69 | 94.46 | 94.81 | 24,864,350 | +1.14(+1.21%) |
Mar 10, 2023 | 93.18 | 93.76 | 93.04 | 93.68 | 11,471,699 | +1.69(+1.84%) |
Mar 09, 2023 | 91.57 | 92.13 | 91.51 | 91.98 | 12,986,065 | +0.57(+0.62%) |
Mar 08, 2023 | 91.80 | 91.97 | 91.30 | 91.42 | 5,364,762 | -0.03(-0.03%) |
Mar 07, 2023 | 91.60 | 91.71 | 91.22 | 91.45 | 5,250,268 | +0.01(+0.01%) |
Mar 06, 2023 | 91.81 | 91.84 | 91.37 | 91.44 | 3,913,229 | -0.16(-0.18%) |
Mar 03, 2023 | 91.35 | 91.60 | 91.08 | 91.60 | 5,919,089 | +0.73(+0.81%) |
Mar 02, 2023 | 90.75 | 90.94 | 90.68 | 90.87 | 13,457,770 | -0.38(-0.41%) |
Mar 01, 2023 | 91.57 | 91.72 | 91.19 | 91.24 | 8,652,520 | -0.74(-0.80%) |
Feb 28, 2023 | 91.56 | 92.01 | 91.44 | 91.98 | 4,882,788 | +0.14(+0.16%) |
Feb 27, 2023 | 91.88 | 91.98 | 91.68 | 91.83 | 3,845,045 | +0.28(+0.30%) |
Feb 24, 2023 | 91.53 | 91.68 | 91.35 | 91.56 | 11,199,439 | -0.56(-0.60%) |
Feb 23, 2023 | 91.79 | 92.21 | 91.74 | 92.11 | 7,350,023 | +0.36(+0.39%) |
Feb 22, 2023 | 91.86 | 92.03 | 91.71 | 91.76 | 31,375,488 | +0.16(+0.18%) |
Feb 21, 2023 | 91.97 | 92.05 | 91.57 | 91.59 | 11,849,606 | -1.01(-1.09%) |
Feb 17, 2023 | 92.14 | 92.63 | 92.11 | 92.60 | 4,727,195 | +0.26(+0.28%) |
Feb 16, 2023 | 92.43 | 92.62 | 92.26 | 92.34 | 32,012,352 | -0.31(-0.33%) |
Feb 15, 2023 | 92.77 | 92.97 | 92.53 | 92.65 | 5,168,794 | -0.28(-0.30%) |
Feb 14, 2023 | 93.06 | 93.28 | 92.68 | 92.93 | 7,426,862 | -0.42(-0.45%) |
Feb 13, 2023 | 93.14 | 93.40 | 93.12 | 93.35 | 17,971,778 | +0.22(+0.24%) |
Feb 10, 2023 | 93.51 | 93.53 | 93.06 | 93.13 | 5,507,563 | -0.45(-0.48%) |
Feb 09, 2023 | 94.25 | 94.26 | 93.48 | 93.58 | 7,722,325 | -0.42(-0.45%) |
Feb 08, 2023 | 93.76 | 94.01 | 93.55 | 94.00 | 6,389,955 | +0.35(+0.37%) |
Feb 07, 2023 | 93.79 | 94.25 | 93.61 | 93.66 | 5,911,018 | -0.23(-0.25%) |
Feb 06, 2023 | 94.03 | 94.17 | 93.84 | 93.89 | 5,726,576 | -0.82(-0.86%) |
Feb 03, 2023 | 94.91 | 95.09 | 94.58 | 94.71 | 5,483,557 | -1.03(-1.07%) |
Feb 02, 2023 | 96.07 | 96.25 | 95.71 | 95.73 | 6,062,395 | -0.04(-0.04%) |
Feb 01, 2023 | 95.28 | 95.83 | 94.93 | 95.77 | 21,000,158 | +0.68(+0.72%) |
Jan 31, 2023 | 95.04 | 95.13 | 94.64 | 95.09 | 5,066,963 | +0.48(+0.51%) |
Jan 30, 2023 | 94.64 | 94.84 | 94.56 | 94.61 | 2,696,639 | -0.30(-0.31%) |
Jan 27, 2023 | 94.70 | 95.73 | 94.67 | 94.91 | 6,594,604 | -0.14(-0.15%) |
Jan 26, 2023 | 95.21 | 95.39 | 94.92 | 95.05 | 2,999,998 | -0.35(-0.36%) |
Jan 25, 2023 | 95.36 | 95.59 | 95.09 | 95.39 | 3,050,558 | +0.11(+0.11%) |
Jan 24, 2023 | 94.87 | 95.30 | 94.55 | 95.29 | 3,693,763 | +0.55(+0.58%) |
Jan 23, 2023 | 94.73 | 95.02 | 94.70 | 94.74 | 4,522,840 | -0.31(-0.32%) |
Jan 20, 2023 | 95.19 | 95.31 | 94.94 | 95.05 | 9,205,113 | -0.63(-0.66%) |
Jan 19, 2023 | 95.67 | 95.82 | 95.49 | 95.68 | 4,454,180 | -0.18(-0.19%) |
Jan 18, 2023 | 95.72 | 95.90 | 95.41 | 95.86 | 8,269,930 | +1.28(+1.36%) |
Jan 17, 2023 | 94.56 | 94.91 | 94.54 | 94.58 | 3,869,728 | -0.30(-0.31%) |
Jan 13, 2023 | 95.14 | 95.37 | 94.75 | 94.88 | 5,815,314 | -0.51(-0.53%) |
Jan 12, 2023 | 94.85 | 95.39 | 94.39 | 95.39 | 6,018,030 | +0.84(+0.89%) |
Jan 11, 2023 | 94.22 | 94.56 | 94.16 | 94.54 | 7,426,937 | +0.60(+0.64%) |
Jan 10, 2023 | 94.14 | 94.24 | 93.76 | 93.94 | 4,201,493 | -0.59(-0.63%) |
Jan 09, 2023 | 94.18 | 94.70 | 94.12 | 94.53 | 5,203,205 | +0.24(+0.25%) |
Jan 06, 2023 | 93.13 | 94.34 | 93.05 | 94.29 | 7,102,925 | +1.20(+1.29%) |
Jan 05, 2023 | 92.68 | 93.18 | 92.56 | 93.09 | 3,315,641 | -0.13(-0.14%) |
Jan 04, 2023 | 93.30 | 93.37 | 92.96 | 93.23 | 8,138,197 | +0.71(+0.77%) |