Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 95.28 | 95.57 | 95.06 | 95.52 | 8,889,138 | +0.46(+0.48%) |
Mar 30, 2023 | 94.94 | 95.13 | 94.86 | 95.06 | 4,435,284 | +0.11(+0.11%) |
Mar 29, 2023 | 94.66 | 95.01 | 94.64 | 94.95 | 5,331,712 | +0.12(+0.12%) |
Mar 28, 2023 | 94.89 | 94.95 | 94.73 | 94.84 | 6,630,624 | -0.14(-0.15%) |
Mar 27, 2023 | 95.28 | 95.41 | 94.97 | 94.98 | 7,117,585 | -1.04(-1.08%) |
Mar 24, 2023 | 96.13 | 96.34 | 95.82 | 96.02 | 6,485,874 | +0.16(+0.17%) |
Mar 23, 2023 | 95.56 | 95.91 | 95.40 | 95.86 | 10,378,992 | +0.23(+0.24%) |
Mar 22, 2023 | 94.72 | 95.69 | 94.56 | 95.63 | 7,913,022 | +0.91(+0.96%) |
Mar 21, 2023 | 94.79 | 94.94 | 94.62 | 94.72 | 5,736,247 | -0.29(-0.30%) |
Mar 20, 2023 | 95.61 | 95.61 | 94.92 | 95.00 | 6,626,841 | -0.38(-0.40%) |
Mar 17, 2023 | 95.18 | 95.67 | 95.11 | 95.39 | 8,634,607 | +0.59(+0.63%) |
Mar 16, 2023 | 95.41 | 95.60 | 94.60 | 94.79 | 15,874,663 | -0.37(-0.39%) |
Mar 15, 2023 | 95.32 | 95.58 | 94.72 | 95.17 | 11,613,838 | +0.94(+1.00%) |
Mar 14, 2023 | 94.69 | 94.73 | 94.03 | 94.23 | 8,511,711 | -0.56(-0.59%) |
Mar 13, 2023 | 94.95 | 95.53 | 94.54 | 94.78 | 10,790,096 | +0.75(+0.80%) |
Mar 10, 2023 | 93.75 | 94.25 | 93.71 | 94.03 | 7,839,932 | +1.08(+1.17%) |
Mar 09, 2023 | 92.76 | 93.13 | 92.70 | 92.95 | 7,347,323 | +0.34(+0.36%) |
Mar 08, 2023 | 92.89 | 93.07 | 92.49 | 92.62 | 8,391,000 | -0.10(-0.10%) |
Mar 07, 2023 | 92.97 | 93.01 | 92.58 | 92.71 | 6,272,582 | -0.12(-0.13%) |
Mar 06, 2023 | 93.25 | 93.27 | 92.81 | 92.84 | 4,369,121 | -0.23(-0.25%) |
Mar 03, 2023 | 92.85 | 93.07 | 92.60 | 93.07 | 7,580,419 | +0.73(+0.79%) |
Mar 02, 2023 | 92.17 | 92.37 | 92.14 | 92.34 | 9,646,346 | -0.19(-0.21%) |
Mar 01, 2023 | 92.83 | 93.03 | 92.51 | 92.53 | 9,518,935 | -0.53(-0.57%) |
Feb 28, 2023 | 92.76 | 93.12 | 92.70 | 93.06 | 8,966,410 | -0.01(-0.01%) |
Feb 27, 2023 | 93.16 | 93.23 | 92.97 | 93.07 | 5,270,052 | +0.18(+0.20%) |
Feb 24, 2023 | 92.98 | 93.01 | 92.74 | 92.89 | 5,088,988 | -0.54(-0.57%) |
Feb 23, 2023 | 93.15 | 93.45 | 93.12 | 93.43 | 8,916,374 | +0.33(+0.36%) |
Feb 22, 2023 | 93.15 | 93.33 | 93.05 | 93.09 | 6,129,863 | +0.25(+0.27%) |
Feb 21, 2023 | 93.11 | 93.21 | 92.84 | 92.84 | 8,751,604 | -0.88(-0.94%) |
Feb 17, 2023 | 93.27 | 93.73 | 93.27 | 93.72 | 6,228,133 | +0.22(+0.24%) |
Feb 16, 2023 | 93.61 | 93.75 | 93.43 | 93.50 | 5,474,586 | -0.39(-0.42%) |
Feb 15, 2023 | 93.95 | 94.07 | 93.75 | 93.89 | 6,782,541 | -0.18(-0.19%) |
Feb 14, 2023 | 94.36 | 94.45 | 93.83 | 94.08 | 9,995,802 | -0.33(-0.35%) |
Feb 13, 2023 | 94.19 | 94.41 | 94.16 | 94.41 | 7,143,589 | +0.29(+0.30%) |
Feb 10, 2023 | 94.51 | 94.52 | 94.11 | 94.12 | 5,299,520 | -0.41(-0.43%) |
Feb 09, 2023 | 95.20 | 95.21 | 94.52 | 94.54 | 5,850,198 | -0.37(-0.39%) |
Feb 08, 2023 | 94.81 | 95.09 | 94.63 | 94.91 | 5,124,813 | +0.13(+0.14%) |
Feb 07, 2023 | 94.82 | 95.22 | 94.73 | 94.77 | 6,508,881 | -0.16(-0.17%) |
Feb 06, 2023 | 94.98 | 95.08 | 94.90 | 94.94 | 9,618,711 | -0.53(-0.55%) |
Feb 03, 2023 | 95.59 | 95.76 | 95.18 | 95.46 | 9,497,533 | -0.93(-0.96%) |
Feb 02, 2023 | 96.63 | 96.73 | 96.34 | 96.39 | 9,617,576 | +0.11(+0.11%) |
Feb 01, 2023 | 95.82 | 96.38 | 95.50 | 96.29 | 12,122,448 | +0.67(+0.71%) |
Jan 31, 2023 | 95.55 | 95.73 | 95.23 | 95.61 | 12,666,093 | +0.39(+0.41%) |
Jan 30, 2023 | 95.31 | 95.49 | 95.21 | 95.22 | 7,150,841 | -0.26(-0.27%) |
Jan 27, 2023 | 95.36 | 95.53 | 95.32 | 95.48 | 5,370,068 | -0.14(-0.15%) |
Jan 26, 2023 | 95.72 | 95.84 | 95.47 | 95.62 | 5,659,370 | -0.16(-0.17%) |
Jan 25, 2023 | 95.65 | 95.85 | 95.50 | 95.78 | 5,692,942 | +0.11(+0.12%) |
Jan 24, 2023 | 95.25 | 95.71 | 95.10 | 95.67 | 6,853,275 | +0.42(+0.44%) |
Jan 23, 2023 | 95.21 | 95.46 | 95.19 | 95.25 | 6,889,711 | -0.24(-0.25%) |
Jan 20, 2023 | 95.56 | 95.65 | 95.30 | 95.49 | 6,389,637 | -0.39(-0.41%) |
Jan 19, 2023 | 96.10 | 96.10 | 95.72 | 95.88 | 9,049,954 | -0.22(-0.23%) |
Jan 18, 2023 | 96.13 | 96.24 | 95.75 | 96.10 | 8,154,451 | +0.94(+0.99%) |
Jan 17, 2023 | 95.15 | 95.36 | 95.07 | 95.15 | 8,568,744 | -0.17(-0.18%) |
Jan 13, 2023 | 95.42 | 95.65 | 95.24 | 95.32 | 7,042,954 | -0.35(-0.37%) |
Jan 12, 2023 | 95.25 | 95.91 | 94.91 | 95.68 | 8,744,935 | +0.69(+0.72%) |
Jan 11, 2023 | 94.71 | 94.99 | 94.69 | 94.99 | 6,397,104 | +0.58(+0.62%) |
Jan 10, 2023 | 94.47 | 94.59 | 94.20 | 94.41 | 7,642,812 | -0.36(-0.38%) |
Jan 09, 2023 | 94.50 | 94.92 | 94.45 | 94.77 | 8,228,124 | +0.24(+0.25%) |
Jan 06, 2023 | 93.62 | 94.59 | 93.53 | 94.53 | 8,912,962 | +1.02(+1.09%) |
Jan 05, 2023 | 93.15 | 93.55 | 93.08 | 93.51 | 10,148,796 | -0.08(-0.08%) |
Jan 04, 2023 | 93.66 | 93.73 | 93.39 | 93.59 | 10,566,076 | +0.52(+0.55%) |