Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 110.48 | 111.38 | 108.99 | 109.04 | 1,106,242 | -2.02(-1.82%) |
Feb 27, 2023 | 112.22 | 113.06 | 110.60 | 111.06 | 510,037 | -0.82(-0.73%) |
Feb 24, 2023 | 110.98 | 112.28 | 110.42 | 111.88 | 533,195 | -0.39(-0.34%) |
Feb 23, 2023 | 112.23 | 112.88 | 111.55 | 112.27 | 559,776 | +0.49(+0.44%) |
Feb 22, 2023 | 111.95 | 113.10 | 111.50 | 111.78 | 788,003 | -0.40(-0.35%) |
Feb 21, 2023 | 112.71 | 113.16 | 112.08 | 112.17 | 853,062 | -1.02(-0.91%) |
Feb 17, 2023 | 112.09 | 113.95 | 111.80 | 113.20 | 1,265,262 | +1.37(+1.23%) |
Feb 16, 2023 | 110.83 | 112.26 | 109.59 | 111.83 | 837,686 | -0.46(-0.41%) |
Feb 15, 2023 | 110.36 | 112.33 | 109.90 | 112.29 | 785,395 | +1.10(+0.98%) |
Feb 14, 2023 | 112.21 | 112.66 | 110.53 | 111.19 | 574,518 | -1.00(-0.89%) |
Feb 13, 2023 | 111.67 | 112.40 | 111.35 | 112.19 | 602,466 | +0.54(+0.48%) |
Feb 10, 2023 | 110.02 | 111.67 | 109.90 | 111.66 | 710,655 | +1.59(+1.44%) |
Feb 09, 2023 | 111.85 | 112.86 | 109.98 | 110.07 | 745,653 | -1.78(-1.59%) |
Feb 08, 2023 | 112.96 | 113.77 | 110.30 | 111.85 | 1,011,100 | -0.43(-0.39%) |
Feb 07, 2023 | 112.49 | 112.72 | 110.86 | 112.28 | 830,535 | -0.71(-0.63%) |
Feb 06, 2023 | 112.61 | 113.23 | 111.31 | 112.99 | 675,535 | +0.43(+0.38%) |
Feb 03, 2023 | 114.22 | 114.82 | 110.83 | 112.56 | 1,176,882 | -2.27(-1.97%) |
Feb 02, 2023 | 114.63 | 116.64 | 114.01 | 114.83 | 1,353,242 | +0.56(+0.49%) |
Feb 01, 2023 | 112.38 | 115.20 | 112.36 | 114.27 | 1,143,760 | +1.37(+1.22%) |
Jan 31, 2023 | 111.59 | 113.14 | 110.44 | 112.89 | 1,192,205 | +1.93(+1.74%) |
Jan 30, 2023 | 111.10 | 112.49 | 110.77 | 110.97 | 709,509 | -0.40(-0.36%) |
Jan 27, 2023 | 110.92 | 111.97 | 110.33 | 111.37 | 712,142 | +0.45(+0.41%) |
Jan 26, 2023 | 110.67 | 111.76 | 110.10 | 110.92 | 540,950 | +0.33(+0.30%) |
Jan 25, 2023 | 109.67 | 110.69 | 109.05 | 110.59 | 589,636 | +0.28(+0.25%) |
Jan 24, 2023 | 109.83 | 110.55 | 107.67 | 110.31 | 532,607 | +1.28(+1.17%) |
Jan 23, 2023 | 108.48 | 109.92 | 107.73 | 109.03 | 605,305 | +0.50(+0.46%) |
Jan 20, 2023 | 108.05 | 108.60 | 106.47 | 108.53 | 617,212 | +0.92(+0.86%) |
Jan 19, 2023 | 106.49 | 107.94 | 106.49 | 107.61 | 845,546 | +0.40(+0.38%) |
Jan 18, 2023 | 109.55 | 109.63 | 106.80 | 107.21 | 619,463 | -2.24(-2.04%) |
Jan 17, 2023 | 110.51 | 111.61 | 109.06 | 109.45 | 717,964 | -0.76(-0.69%) |
Jan 13, 2023 | 111.44 | 111.44 | 109.87 | 110.21 | 659,674 | -1.58(-1.41%) |
Jan 12, 2023 | 112.44 | 113.05 | 111.56 | 111.78 | 609,917 | -0.34(-0.30%) |
Jan 11, 2023 | 110.19 | 112.48 | 109.78 | 112.12 | 670,510 | +2.33(+2.13%) |
Jan 10, 2023 | 109.19 | 109.86 | 108.57 | 109.78 | 727,557 | +0.49(+0.45%) |
Jan 09, 2023 | 108.17 | 109.93 | 107.81 | 109.29 | 869,165 | +1.21(+1.12%) |
Jan 06, 2023 | 105.65 | 108.43 | 105.36 | 108.08 | 854,459 | +3.52(+3.36%) |
Jan 05, 2023 | 106.59 | 106.90 | 104.43 | 104.57 | 799,354 | -2.95(-2.74%) |
Jan 04, 2023 | 107.06 | 108.14 | 106.90 | 107.52 | 786,224 | +0.71(+0.67%) |
Jan 03, 2023 | 107.90 | 108.45 | 105.86 | 106.81 | 1,082,758 | -0.84(-0.78%) |
Dec 30, 2022 | 110.04 | 110.04 | 106.94 | 107.64 | 613,104 | -2.32(-2.11%) |
Dec 29, 2022 | 111.14 | 111.36 | 109.36 | 109.97 | 848,771 | -0.56(-0.50%) |
Dec 28, 2022 | 110.79 | 111.83 | 110.47 | 110.52 | 869,123 | -0.49(-0.44%) |
Dec 27, 2022 | 110.77 | 111.37 | 109.93 | 111.01 | 999,647 | +0.46(+0.42%) |
Dec 23, 2022 | 109.52 | 110.57 | 108.13 | 110.55 | 533,517 | +1.03(+0.94%) |
Dec 22, 2022 | 109.83 | 109.83 | 107.18 | 109.52 | 549,350 | -0.53(-0.48%) |
Dec 21, 2022 | 109.27 | 110.37 | 109.12 | 110.05 | 570,518 | +1.45(+1.34%) |
Dec 20, 2022 | 108.50 | 109.44 | 108.11 | 108.60 | 638,528 | -0.39(-0.36%) |
Dec 19, 2022 | 110.11 | 110.64 | 108.48 | 109.00 | 763,907 | -1.24(-1.12%) |
Dec 16, 2022 | 110.85 | 111.37 | 108.55 | 110.23 | 1,784,156 | -2.01(-1.79%) |
Dec 15, 2022 | 113.06 | 113.44 | 111.35 | 112.24 | 751,086 | -1.42(-1.25%) |
Dec 14, 2022 | 114.30 | 115.88 | 113.10 | 113.66 | 772,682 | -0.18(-0.16%) |
Dec 13, 2022 | 115.77 | 116.29 | 113.26 | 113.85 | 1,819,876 | -0.45(-0.40%) |
Dec 12, 2022 | 113.41 | 114.36 | 112.20 | 114.30 | 1,541,840 | +1.28(+1.13%) |
Dec 09, 2022 | 112.38 | 113.82 | 111.08 | 113.02 | 2,106,632 | +0.16(+0.14%) |
Dec 08, 2022 | 112.77 | 113.19 | 112.29 | 112.86 | 954,552 | +0.09(+0.08%) |
Dec 07, 2022 | 112.53 | 113.60 | 112.22 | 112.77 | 1,114,069 | -0.03(-0.03%) |
Dec 06, 2022 | 111.30 | 112.93 | 111.30 | 112.80 | 997,798 | +1.52(+1.36%) |
Dec 05, 2022 | 111.01 | 111.29 | 110.13 | 111.28 | 705,008 | -0.65(-0.58%) |
Dec 02, 2022 | 111.75 | 112.18 | 110.50 | 111.94 | 1,008,215 | -0.91(-0.81%) |
Dec 01, 2022 | 116.18 | 116.24 | 112.19 | 112.85 | 1,281,267 | -2.60(-2.25%) |
Nov 30, 2022 | 113.98 | 115.73 | 113.74 | 115.45 | 2,887,581 | +1.50(+1.31%) |
Nov 29, 2022 | 112.83 | 114.07 | 112.41 | 113.95 | 934,965 | +0.55(+0.48%) |
Nov 28, 2022 | 113.85 | 113.85 | 111.46 | 113.40 | 1,300,415 | -1.05(-0.91%) |
Nov 25, 2022 | 113.65 | 114.53 | 113.60 | 114.45 | 380,948 | +1.27(+1.12%) |
Nov 23, 2022 | 112.14 | 113.21 | 111.67 | 113.18 | 1,105,248 | +1.02(+0.91%) |
Nov 22, 2022 | 111.00 | 112.26 | 110.46 | 112.16 | 847,031 | +1.64(+1.49%) |
Nov 21, 2022 | 109.27 | 111.07 | 109.27 | 110.52 | 1,133,377 | +0.71(+0.64%) |
Nov 18, 2022 | 107.23 | 110.02 | 107.23 | 109.81 | 1,105,677 | +3.71(+3.50%) |
Nov 17, 2022 | 106.18 | 106.75 | 104.82 | 106.10 | 713,257 | -1.09(-1.02%) |
Nov 16, 2022 | 106.36 | 107.82 | 106.36 | 107.19 | 750,403 | +0.69(+0.65%) |
Nov 15, 2022 | 106.31 | 106.52 | 105.04 | 106.50 | 952,953 | +1.00(+0.95%) |
Nov 14, 2022 | 106.19 | 107.17 | 105.22 | 105.50 | 721,793 | -0.15(-0.14%) |
Nov 11, 2022 | 107.06 | 107.06 | 104.07 | 105.65 | 1,127,434 | -1.06(-0.99%) |
Nov 10, 2022 | 103.84 | 107.09 | 101.80 | 106.71 | 1,773,683 | +8.26(+8.39%) |
Nov 09, 2022 | 99.43 | 100.41 | 98.18 | 98.46 | 918,498 | -1.42(-1.42%) |
Nov 08, 2022 | 99.78 | 100.61 | 98.92 | 99.88 | 683,335 | +0.64(+0.64%) |
Nov 07, 2022 | 101.31 | 101.56 | 97.93 | 99.24 | 699,456 | -1.97(-1.94%) |
Nov 04, 2022 | 100.25 | 101.35 | 99.47 | 101.20 | 587,186 | +1.23(+1.23%) |
Nov 03, 2022 | 99.24 | 100.54 | 98.05 | 99.97 | 906,525 | -0.77(-0.77%) |
Nov 02, 2022 | 100.86 | 103.41 | 100.53 | 100.75 | 784,014 | -0.69(-0.68%) |
Nov 01, 2022 | 102.03 | 102.25 | 100.16 | 101.43 | 774,458 | -0.27(-0.26%) |
Oct 31, 2022 | 102.23 | 102.61 | 100.98 | 101.70 | 1,160,404 | -0.53(-0.52%) |
Oct 28, 2022 | 100.32 | 102.34 | 100.32 | 102.23 | 516,869 | +2.31(+2.31%) |
Oct 27, 2022 | 99.38 | 100.70 | 99.38 | 99.93 | 667,824 | +1.21(+1.23%) |
Oct 26, 2022 | 98.89 | 99.70 | 98.24 | 98.71 | 818,146 | +0.10(+0.10%) |
Oct 25, 2022 | 96.71 | 98.76 | 96.36 | 98.62 | 745,970 | +1.88(+1.94%) |
Oct 24, 2022 | 97.72 | 98.22 | 96.17 | 96.74 | 750,007 | -0.37(-0.38%) |
Oct 21, 2022 | 95.69 | 97.75 | 94.93 | 97.11 | 775,331 | +1.56(+1.63%) |
Oct 20, 2022 | 97.36 | 97.36 | 95.47 | 95.55 | 717,905 | -1.84(-1.89%) |
Oct 19, 2022 | 97.36 | 98.21 | 96.51 | 97.40 | 871,135 | +0.28(+0.29%) |
Oct 18, 2022 | 96.11 | 97.56 | 96.11 | 97.12 | 813,544 | +2.02(+2.13%) |
Oct 17, 2022 | 94.78 | 96.21 | 94.48 | 95.10 | 1,143,150 | +1.45(+1.55%) |
Oct 14, 2022 | 97.26 | 97.87 | 93.39 | 93.64 | 997,276 | -3.20(-3.30%) |
Oct 13, 2022 | 93.71 | 97.19 | 93.26 | 96.84 | 791,284 | +2.10(+2.22%) |
Oct 12, 2022 | 97.09 | 97.33 | 94.71 | 94.74 | 817,030 | -2.81(-2.88%) |
Oct 11, 2022 | 94.97 | 98.70 | 94.97 | 97.55 | 1,215,219 | +2.21(+2.32%) |
Oct 10, 2022 | 95.19 | 96.38 | 94.97 | 95.33 | 1,084,517 | +0.47(+0.49%) |
Oct 07, 2022 | 96.07 | 96.21 | 94.34 | 94.87 | 897,403 | -1.36(-1.41%) |
Oct 06, 2022 | 98.93 | 99.08 | 96.10 | 96.22 | 900,220 | -3.15(-3.17%) |
Oct 05, 2022 | 100.62 | 100.62 | 98.53 | 99.37 | 546,043 | -2.20(-2.16%) |
Oct 04, 2022 | 100.40 | 101.64 | 100.06 | 101.57 | 985,460 | +1.34(+1.33%) |
Oct 03, 2022 | 98.83 | 101.11 | 98.36 | 100.23 | 856,419 | +3.02(+3.10%) |
Sep 30, 2022 | 100.14 | 100.70 | 96.95 | 97.21 | 1,067,731 | -2.68(-2.68%) |
Sep 29, 2022 | 103.48 | 103.91 | 99.84 | 99.90 | 671,014 | -4.20(-4.03%) |
Sep 28, 2022 | 103.93 | 104.67 | 102.50 | 104.10 | 548,755 | +1.42(+1.39%) |
Sep 27, 2022 | 104.81 | 104.81 | 102.21 | 102.67 | 861,718 | -1.53(-1.47%) |
Sep 26, 2022 | 106.06 | 107.09 | 103.55 | 104.20 | 844,194 | -2.25(-2.12%) |
Sep 23, 2022 | 107.14 | 107.14 | 105.32 | 106.45 | 1,034,212 | -1.72(-1.59%) |
Sep 22, 2022 | 107.39 | 108.94 | 106.33 | 108.17 | 824,130 | +0.67(+0.62%) |
Sep 21, 2022 | 109.10 | 110.13 | 107.50 | 107.50 | 846,050 | -0.84(-0.78%) |
Sep 20, 2022 | 109.17 | 109.17 | 107.33 | 108.34 | 631,455 | -1.63(-1.48%) |
Sep 19, 2022 | 108.30 | 110.00 | 108.11 | 109.98 | 751,726 | +1.16(+1.06%) |
Sep 16, 2022 | 109.00 | 109.21 | 108.07 | 108.82 | 1,364,464 | -0.11(-0.10%) |
Sep 15, 2022 | 111.44 | 111.44 | 108.78 | 108.93 | 993,688 | -2.78(-2.49%) |
Sep 14, 2022 | 111.08 | 112.36 | 111.08 | 111.70 | 1,008,131 | +0.54(+0.49%) |
Sep 13, 2022 | 112.97 | 113.44 | 110.61 | 111.16 | 825,265 | -2.84(-2.49%) |
Sep 12, 2022 | 113.19 | 114.40 | 112.62 | 114.00 | 640,991 | +1.29(+1.14%) |
Sep 09, 2022 | 113.06 | 113.34 | 112.06 | 112.72 | 685,841 | +0.13(+0.12%) |
Sep 08, 2022 | 112.05 | 112.66 | 111.29 | 112.58 | 957,949 | +0.30(+0.26%) |
Sep 07, 2022 | 109.50 | 112.35 | 109.50 | 112.29 | 703,542 | +3.27(+3.00%) |
Sep 06, 2022 | 109.45 | 110.89 | 108.72 | 109.01 | 591,347 | -0.33(-0.30%) |
Sep 02, 2022 | 109.93 | 111.19 | 109.02 | 109.34 | 925,497 | -0.22(-0.20%) |
Sep 01, 2022 | 108.29 | 109.89 | 107.75 | 109.56 | 750,077 | +1.34(+1.23%) |
Aug 31, 2022 | 109.53 | 109.63 | 108.18 | 108.22 | 982,978 | -1.00(-0.92%) |
Aug 30, 2022 | 111.35 | 111.35 | 108.88 | 109.22 | 656,053 | -1.84(-1.66%) |
Aug 29, 2022 | 110.48 | 111.81 | 109.95 | 111.06 | 687,646 | +0.35(+0.32%) |
Aug 26, 2022 | 112.27 | 112.45 | 110.60 | 110.71 | 839,863 | -1.52(-1.35%) |
Aug 25, 2022 | 111.62 | 112.33 | 111.20 | 112.23 | 544,140 | +0.82(+0.74%) |
Aug 24, 2022 | 111.34 | 111.58 | 110.59 | 111.41 | 661,731 | +0.48(+0.43%) |
Aug 23, 2022 | 111.00 | 111.21 | 110.08 | 110.93 | 875,931 | +0.07(+0.06%) |
Aug 22, 2022 | 112.35 | 112.35 | 110.73 | 110.86 | 633,242 | -1.77(-1.58%) |
Aug 19, 2022 | 112.07 | 113.02 | 111.70 | 112.64 | 850,705 | +0.58(+0.52%) |
Aug 18, 2022 | 111.90 | 112.27 | 111.48 | 112.06 | 637,393 | +0.40(+0.36%) |
Aug 17, 2022 | 111.45 | 112.20 | 110.60 | 111.66 | 1,018,162 | +0.08(+0.07%) |
Aug 16, 2022 | 111.48 | 111.86 | 110.64 | 111.58 | 800,067 | +0.18(+0.16%) |
Aug 15, 2022 | 110.97 | 111.77 | 110.28 | 111.40 | 1,885,665 | +0.42(+0.38%) |
Aug 12, 2022 | 110.00 | 111.02 | 109.51 | 110.98 | 1,662,933 | +1.59(+1.46%) |
Aug 11, 2022 | 108.40 | 109.95 | 108.28 | 109.39 | 2,359,013 | +0.76(+0.70%) |
Aug 10, 2022 | 109.69 | 110.12 | 108.38 | 108.63 | 2,292,778 | -0.77(-0.70%) |
Aug 09, 2022 | 109.54 | 109.89 | 108.84 | 109.40 | 1,041,885 | +0.65(+0.59%) |
Aug 08, 2022 | 108.56 | 109.31 | 107.81 | 108.75 | 1,553,664 | +0.67(+0.62%) |
Aug 05, 2022 | 109.56 | 109.72 | 107.30 | 108.08 | 1,165,435 | -1.84(-1.67%) |
Aug 04, 2022 | 112.21 | 113.14 | 109.63 | 109.92 | 1,164,662 | -3.27(-2.89%) |
Aug 03, 2022 | 113.42 | 113.47 | 110.95 | 113.20 | 998,486 | -0.78(-0.68%) |
Aug 02, 2022 | 114.95 | 115.57 | 113.86 | 113.97 | 969,882 | -1.02(-0.88%) |
Aug 01, 2022 | 114.81 | 115.25 | 113.84 | 114.99 | 1,144,294 | -0.21(-0.18%) |
Jul 29, 2022 | 114.06 | 115.70 | 113.78 | 115.20 | 1,249,488 | +1.38(+1.22%) |
Jul 28, 2022 | 111.28 | 114.02 | 110.49 | 113.81 | 899,638 | +3.27(+2.95%) |
Jul 27, 2022 | 110.04 | 110.88 | 109.42 | 110.55 | 1,032,318 | +0.23(+0.21%) |
Jul 26, 2022 | 109.13 | 110.49 | 108.95 | 110.32 | 717,242 | +1.40(+1.29%) |
Jul 25, 2022 | 107.71 | 109.06 | 107.47 | 108.92 | 874,547 | +1.35(+1.25%) |
Jul 22, 2022 | 107.36 | 108.03 | 106.71 | 107.57 | 620,328 | +0.69(+0.65%) |
Jul 21, 2022 | 105.72 | 107.32 | 105.58 | 106.88 | 744,409 | +0.87(+0.82%) |
Jul 20, 2022 | 107.77 | 108.21 | 105.81 | 106.00 | 1,257,659 | -1.68(-1.56%) |
Jul 19, 2022 | 106.79 | 107.77 | 106.53 | 107.68 | 1,084,970 | +1.49(+1.40%) |
Jul 18, 2022 | 106.41 | 106.76 | 105.73 | 106.19 | 977,539 | +0.00(+0.00%) |
Jul 15, 2022 | 106.46 | 106.56 | 104.85 | 106.19 | 1,207,091 | +0.93(+0.88%) |
Jul 14, 2022 | 103.83 | 105.65 | 103.83 | 105.26 | 788,377 | -0.15(-0.14%) |
Jul 13, 2022 | 105.31 | 106.29 | 104.67 | 105.41 | 595,735 | -0.73(-0.69%) |
Jul 12, 2022 | 105.59 | 106.88 | 105.44 | 106.14 | 547,151 | -0.26(-0.24%) |
Jul 11, 2022 | 106.01 | 107.21 | 105.59 | 106.40 | 709,621 | +0.07(+0.06%) |
Jul 08, 2022 | 106.95 | 107.08 | 105.97 | 106.33 | 617,347 | -0.28(-0.26%) |
Jul 07, 2022 | 107.81 | 107.95 | 106.57 | 106.61 | 720,592 | -0.63(-0.58%) |
Jul 06, 2022 | 105.36 | 107.83 | 104.81 | 107.24 | 677,712 | +2.27(+2.16%) |
Jul 05, 2022 | 108.79 | 109.00 | 103.40 | 104.97 | 883,188 | -4.31(-3.94%) |
Jul 01, 2022 | 106.78 | 109.51 | 106.26 | 109.28 | 844,143 | +2.89(+2.72%) |
Jun 30, 2022 | 104.50 | 106.93 | 104.48 | 106.38 | 874,137 | +1.14(+1.08%) |
Jun 29, 2022 | 105.17 | 105.65 | 104.47 | 105.24 | 765,812 | +0.24(+0.23%) |
Jun 28, 2022 | 105.39 | 106.45 | 104.83 | 105.01 | 549,226 | -0.09(-0.09%) |
Jun 27, 2022 | 103.37 | 105.31 | 103.34 | 105.10 | 538,520 | +1.43(+1.38%) |
Jun 24, 2022 | 102.16 | 104.08 | 101.93 | 103.67 | 762,258 | +2.09(+2.06%) |
Jun 23, 2022 | 100.81 | 101.83 | 100.79 | 101.58 | 705,817 | +1.31(+1.31%) |
Jun 22, 2022 | 98.92 | 100.94 | 98.92 | 100.27 | 661,600 | +0.18(+0.18%) |
Jun 21, 2022 | 98.38 | 100.57 | 98.22 | 100.09 | 884,820 | +1.86(+1.89%) |
Jun 17, 2022 | 99.70 | 100.10 | 96.84 | 98.23 | 2,325,698 | -1.02(-1.02%) |
Jun 16, 2022 | 99.50 | 99.79 | 98.37 | 99.25 | 1,044,009 | -1.43(-1.42%) |
Jun 15, 2022 | 100.75 | 102.52 | 99.85 | 100.68 | 1,035,302 | +0.52(+0.52%) |
Jun 14, 2022 | 101.74 | 102.83 | 99.08 | 100.16 | 955,434 | -1.40(-1.37%) |
Jun 13, 2022 | 105.12 | 105.56 | 101.09 | 101.55 | 902,537 | -4.71(-4.43%) |
Jun 10, 2022 | 106.47 | 107.15 | 105.81 | 106.26 | 680,790 | -0.93(-0.87%) |
Jun 09, 2022 | 109.39 | 109.75 | 107.14 | 107.19 | 584,161 | -2.15(-1.97%) |
Jun 08, 2022 | 111.13 | 111.34 | 109.19 | 109.34 | 664,394 | -2.10(-1.88%) |
Jun 07, 2022 | 110.53 | 111.50 | 110.03 | 111.44 | 753,197 | +0.64(+0.57%) |
Jun 06, 2022 | 110.51 | 111.40 | 110.18 | 110.80 | 754,023 | +0.62(+0.56%) |
Jun 03, 2022 | 110.31 | 110.80 | 109.67 | 110.19 | 687,473 | -0.47(-0.42%) |
Jun 02, 2022 | 110.69 | 111.62 | 107.83 | 110.65 | 763,978 | +0.16(+0.15%) |
Jun 01, 2022 | 110.74 | 111.13 | 108.86 | 110.49 | 1,046,351 | +0.11(+0.10%) |
May 31, 2022 | 110.55 | 110.55 | 109.23 | 110.38 | 2,932,775 | -1.26(-1.13%) |
May 27, 2022 | 110.57 | 111.65 | 109.93 | 111.64 | 958,139 | +0.86(+0.77%) |
May 26, 2022 | 110.46 | 111.47 | 110.15 | 110.78 | 1,142,204 | +0.78(+0.71%) |
May 25, 2022 | 109.99 | 110.83 | 109.53 | 110.01 | 1,068,115 | -0.10(-0.10%) |
May 24, 2022 | 108.35 | 110.50 | 107.76 | 110.11 | 988,377 | +2.24(+2.08%) |
May 23, 2022 | 107.20 | 108.31 | 106.01 | 107.87 | 1,364,493 | +1.87(+1.76%) |
May 20, 2022 | 104.90 | 106.40 | 104.33 | 106.00 | 1,034,097 | +0.96(+0.91%) |
May 19, 2022 | 104.86 | 105.57 | 103.67 | 105.04 | 994,247 | -0.45(-0.43%) |
May 18, 2022 | 107.87 | 107.87 | 105.26 | 105.50 | 1,145,457 | -1.79(-1.67%) |
May 17, 2022 | 107.30 | 107.41 | 105.35 | 107.29 | 1,103,570 | +0.56(+0.52%) |
May 16, 2022 | 107.13 | 107.81 | 106.36 | 106.73 | 1,308,615 | +0.19(+0.18%) |
May 13, 2022 | 105.53 | 107.07 | 104.85 | 106.54 | 1,151,582 | +0.82(+0.78%) |
May 12, 2022 | 106.26 | 106.94 | 104.76 | 105.72 | 1,256,272 | -0.50(-0.47%) |
May 11, 2022 | 107.17 | 108.98 | 105.82 | 106.22 | 1,128,707 | -0.46(-0.43%) |
May 10, 2022 | 107.29 | 108.69 | 105.23 | 106.69 | 1,010,013 | -0.49(-0.46%) |
May 09, 2022 | 108.03 | 108.23 | 106.60 | 107.18 | 1,202,735 | -1.20(-1.11%) |
May 06, 2022 | 107.82 | 108.75 | 106.91 | 108.37 | 1,438,210 | -0.13(-0.12%) |
May 05, 2022 | 108.74 | 110.83 | 107.46 | 108.51 | 1,067,244 | -0.25(-0.23%) |
May 04, 2022 | 106.83 | 108.76 | 106.67 | 108.76 | 1,054,092 | +2.55(+2.40%) |
May 03, 2022 | 105.86 | 108.05 | 105.60 | 106.21 | 970,589 | +0.80(+0.76%) |
May 02, 2022 | 107.69 | 108.15 | 104.38 | 105.41 | 1,151,772 | -1.55(-1.45%) |
Apr 29, 2022 | 109.86 | 109.86 | 106.59 | 106.96 | 3,063,656 | -3.22(-2.92%) |
Apr 28, 2022 | 110.10 | 110.90 | 109.22 | 110.17 | 868,836 | +0.71(+0.65%) |
Apr 27, 2022 | 110.57 | 111.53 | 108.86 | 109.47 | 845,334 | -0.93(-0.85%) |
Apr 26, 2022 | 111.18 | 112.10 | 110.29 | 110.40 | 927,628 | -0.61(-0.55%) |
Apr 25, 2022 | 111.93 | 112.31 | 109.58 | 111.01 | 1,115,375 | -0.94(-0.84%) |
Apr 22, 2022 | 114.13 | 114.13 | 111.83 | 111.96 | 894,965 | -2.32(-2.03%) |
Apr 21, 2022 | 115.37 | 115.66 | 114.11 | 114.28 | 727,500 | -1.44(-1.25%) |
Apr 20, 2022 | 114.60 | 115.97 | 113.94 | 115.72 | 666,136 | +1.96(+1.72%) |
Apr 19, 2022 | 113.30 | 114.00 | 112.95 | 113.76 | 564,495 | +0.95(+0.84%) |
Apr 18, 2022 | 113.14 | 114.90 | 112.26 | 112.81 | 667,971 | -0.13(-0.12%) |
Apr 14, 2022 | 114.01 | 114.13 | 112.91 | 112.94 | 995,731 | -0.15(-0.13%) |
Apr 13, 2022 | 113.68 | 114.08 | 111.84 | 113.09 | 914,014 | -0.28(-0.25%) |
Apr 12, 2022 | 113.26 | 114.40 | 112.38 | 113.37 | 808,154 | -0.29(-0.26%) |
Apr 11, 2022 | 115.21 | 115.54 | 113.28 | 113.67 | 956,535 | -1.13(-0.99%) |
Apr 08, 2022 | 114.19 | 114.90 | 112.97 | 114.80 | 1,004,957 | +0.80(+0.70%) |
Apr 07, 2022 | 115.06 | 115.06 | 112.50 | 114.00 | 1,179,787 | -1.12(-0.97%) |
Apr 06, 2022 | 113.82 | 115.17 | 112.92 | 115.12 | 1,075,012 | +1.72(+1.51%) |
Apr 05, 2022 | 112.67 | 114.09 | 112.50 | 113.40 | 790,763 | +0.99(+0.88%) |
Apr 04, 2022 | 113.89 | 113.96 | 111.45 | 112.41 | 1,105,190 | -2.10(-1.84%) |
Apr 01, 2022 | 112.77 | 114.56 | 112.07 | 114.51 | 1,054,872 | +1.81(+1.61%) |
Mar 31, 2022 | 113.22 | 114.07 | 112.69 | 112.70 | 1,226,747 | -0.83(-0.73%) |
Mar 30, 2022 | 112.37 | 113.57 | 111.40 | 113.53 | 988,085 | +1.12(+1.00%) |
Mar 29, 2022 | 110.74 | 112.42 | 110.49 | 112.41 | 772,582 | +1.31(+1.18%) |
Mar 28, 2022 | 111.74 | 111.74 | 110.48 | 111.10 | 1,203,142 | -0.69(-0.62%) |
Mar 25, 2022 | 109.71 | 111.85 | 109.36 | 111.79 | 959,511 | +2.69(+2.46%) |
Mar 24, 2022 | 108.10 | 109.31 | 107.76 | 109.10 | 839,717 | +1.28(+1.19%) |
Mar 23, 2022 | 107.89 | 108.50 | 106.23 | 107.82 | 713,508 | +0.14(+0.13%) |
Mar 22, 2022 | 109.10 | 109.41 | 107.29 | 107.68 | 802,288 | -1.02(-0.94%) |
Mar 21, 2022 | 106.58 | 108.73 | 106.51 | 108.69 | 770,275 | +2.37(+2.23%) |
Mar 18, 2022 | 107.95 | 108.84 | 106.10 | 106.33 | 2,410,549 | -1.64(-1.52%) |
Mar 17, 2022 | 108.08 | 108.93 | 107.54 | 107.97 | 781,379 | +0.11(+0.10%) |
Mar 16, 2022 | 107.38 | 107.98 | 105.38 | 107.86 | 1,279,250 | +0.23(+0.21%) |
Mar 15, 2022 | 107.92 | 108.20 | 106.63 | 107.63 | 1,265,536 | +1.18(+1.11%) |
Mar 14, 2022 | 107.75 | 107.96 | 104.92 | 106.45 | 952,728 | -0.83(-0.77%) |
Mar 11, 2022 | 106.87 | 107.92 | 105.99 | 107.28 | 1,387,071 | +0.42(+0.40%) |
Mar 10, 2022 | 105.02 | 107.24 | 104.96 | 106.86 | 846,228 | +1.05(+0.99%) |
Mar 09, 2022 | 107.67 | 108.19 | 105.78 | 105.81 | 1,162,207 | -1.15(-1.08%) |
Mar 08, 2022 | 109.76 | 109.76 | 106.96 | 106.96 | 1,270,084 | -2.46(-2.25%) |
Mar 07, 2022 | 109.63 | 110.17 | 108.13 | 109.42 | 1,632,002 | -0.13(-0.12%) |
Mar 04, 2022 | 106.89 | 109.66 | 106.10 | 109.55 | 1,226,031 | +2.27(+2.12%) |
Mar 03, 2022 | 105.52 | 107.31 | 105.51 | 107.28 | 1,232,296 | +2.45(+2.34%) |
Mar 02, 2022 | 103.75 | 105.44 | 103.24 | 104.83 | 1,419,283 | +1.14(+1.10%) |