Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 114.81 | 116.24 | 114.75 | 114.88 | 265,677 | +0.03(+0.03%) |
Feb 27, 2023 | 114.01 | 115.40 | 113.69 | 114.85 | 218,779 | +1.89(+1.67%) |
Feb 24, 2023 | 112.00 | 113.22 | 111.20 | 112.96 | 218,551 | +0.21(+0.18%) |
Feb 23, 2023 | 113.00 | 113.73 | 111.29 | 112.75 | 199,597 | -0.16(-0.14%) |
Feb 22, 2023 | 112.80 | 114.17 | 112.62 | 112.91 | 261,797 | -0.35(-0.31%) |
Feb 21, 2023 | 114.66 | 114.66 | 111.32 | 113.26 | 471,303 | -1.59(-1.38%) |
Feb 17, 2023 | 113.18 | 119.36 | 112.22 | 114.85 | 600,205 | +5.91(+5.42%) |
Feb 16, 2023 | 107.00 | 109.77 | 106.47 | 108.94 | 377,643 | +0.30(+0.27%) |
Feb 15, 2023 | 107.10 | 108.66 | 106.85 | 108.64 | 157,689 | +0.62(+0.57%) |
Feb 14, 2023 | 108.06 | 109.44 | 107.93 | 108.03 | 124,439 | -0.04(-0.04%) |
Feb 13, 2023 | 107.67 | 108.79 | 107.52 | 108.06 | 187,918 | +0.58(+0.54%) |
Feb 10, 2023 | 107.28 | 107.49 | 106.18 | 107.48 | 221,389 | -0.04(-0.04%) |
Feb 09, 2023 | 109.72 | 110.04 | 107.51 | 107.52 | 183,088 | -1.29(-1.19%) |
Feb 08, 2023 | 109.95 | 110.39 | 108.80 | 108.81 | 141,007 | -1.60(-1.45%) |
Feb 07, 2023 | 110.89 | 111.04 | 108.96 | 110.42 | 192,152 | -1.23(-1.10%) |
Feb 06, 2023 | 112.75 | 113.67 | 111.65 | 111.65 | 183,278 | -1.95(-1.72%) |
Feb 03, 2023 | 114.75 | 114.75 | 113.39 | 113.60 | 288,612 | -1.85(-1.60%) |
Feb 02, 2023 | 115.24 | 116.47 | 114.74 | 115.45 | 275,966 | +0.21(+0.18%) |
Feb 01, 2023 | 112.64 | 116.19 | 112.58 | 115.24 | 193,956 | +1.80(+1.59%) |
Jan 31, 2023 | 111.66 | 114.11 | 111.16 | 113.44 | 648,125 | +2.34(+2.11%) |
Jan 30, 2023 | 109.58 | 111.17 | 109.34 | 111.09 | 204,114 | +0.51(+0.46%) |
Jan 27, 2023 | 110.37 | 110.79 | 109.73 | 110.58 | 208,258 | -0.06(-0.05%) |
Jan 26, 2023 | 110.37 | 110.74 | 109.69 | 110.64 | 141,722 | +0.71(+0.64%) |
Jan 25, 2023 | 109.71 | 110.37 | 108.39 | 109.94 | 184,678 | -0.76(-0.68%) |
Jan 24, 2023 | 110.88 | 110.99 | 109.63 | 110.69 | 175,915 | -0.51(-0.46%) |
Jan 23, 2023 | 111.05 | 111.56 | 110.32 | 111.20 | 168,667 | +0.07(+0.06%) |
Jan 20, 2023 | 110.32 | 111.13 | 109.56 | 111.13 | 184,262 | +1.27(+1.16%) |
Jan 19, 2023 | 109.47 | 110.27 | 108.23 | 109.86 | 180,840 | +0.02(+0.02%) |
Jan 18, 2023 | 112.31 | 112.42 | 109.79 | 109.84 | 121,203 | -2.05(-1.83%) |
Jan 17, 2023 | 112.01 | 112.35 | 110.68 | 111.89 | 208,495 | +0.09(+0.08%) |
Jan 13, 2023 | 111.06 | 112.13 | 111.06 | 111.80 | 181,150 | +0.46(+0.41%) |
Jan 12, 2023 | 111.53 | 111.62 | 110.26 | 111.34 | 182,533 | +0.04(+0.04%) |
Jan 11, 2023 | 111.42 | 112.25 | 111.29 | 111.30 | 144,050 | +0.03(+0.03%) |
Jan 10, 2023 | 111.03 | 112.16 | 110.81 | 111.27 | 166,161 | +0.10(+0.09%) |
Jan 09, 2023 | 112.45 | 113.48 | 111.12 | 111.17 | 164,982 | -0.72(-0.64%) |
Jan 06, 2023 | 111.22 | 112.22 | 110.59 | 111.89 | 185,047 | +1.90(+1.73%) |
Jan 05, 2023 | 108.53 | 110.88 | 107.04 | 109.98 | 316,043 | +0.87(+0.80%) |
Jan 04, 2023 | 109.14 | 110.07 | 108.21 | 109.11 | 221,441 | +0.95(+0.88%) |
Jan 03, 2023 | 108.47 | 108.95 | 107.37 | 108.16 | 243,876 | +0.28(+0.25%) |
Dec 30, 2022 | 108.40 | 108.63 | 106.94 | 107.89 | 175,684 | -0.80(-0.73%) |
Dec 29, 2022 | 107.83 | 109.05 | 107.29 | 108.68 | 131,243 | +1.59(+1.48%) |
Dec 28, 2022 | 108.95 | 109.78 | 106.94 | 107.09 | 165,831 | -1.67(-1.53%) |
Dec 27, 2022 | 107.81 | 108.91 | 107.54 | 108.76 | 103,702 | +0.84(+0.78%) |
Dec 23, 2022 | 107.06 | 108.10 | 106.29 | 107.92 | 164,651 | +1.42(+1.34%) |
Dec 22, 2022 | 107.42 | 108.69 | 105.41 | 106.49 | 217,918 | -2.04(-1.88%) |
Dec 21, 2022 | 105.92 | 108.53 | 105.52 | 108.53 | 396,044 | +3.45(+3.29%) |
Dec 20, 2022 | 104.40 | 106.07 | 104.25 | 105.08 | 197,029 | +0.84(+0.81%) |
Dec 19, 2022 | 105.28 | 106.30 | 103.77 | 104.24 | 274,996 | -1.16(-1.10%) |
Dec 16, 2022 | 105.07 | 106.20 | 104.36 | 105.39 | 551,111 | -0.21(-0.20%) |
Dec 15, 2022 | 105.65 | 106.48 | 105.20 | 105.60 | 234,460 | -0.58(-0.54%) |
Dec 14, 2022 | 106.38 | 108.18 | 105.19 | 106.18 | 308,323 | +0.03(+0.03%) |
Dec 13, 2022 | 108.28 | 109.00 | 105.53 | 106.15 | 334,745 | +0.13(+0.12%) |
Dec 12, 2022 | 106.39 | 106.71 | 105.44 | 106.02 | 213,166 | +0.02(+0.02%) |
Dec 09, 2022 | 105.78 | 106.91 | 105.60 | 106.00 | 322,893 | +0.13(+0.12%) |
Dec 08, 2022 | 104.42 | 105.89 | 104.42 | 105.88 | 194,466 | +1.60(+1.53%) |
Dec 07, 2022 | 104.70 | 106.10 | 104.18 | 104.28 | 155,810 | -0.69(-0.65%) |
Dec 06, 2022 | 104.52 | 105.04 | 103.36 | 104.96 | 252,558 | +0.29(+0.28%) |
Dec 05, 2022 | 104.83 | 104.89 | 103.67 | 104.67 | 156,789 | -1.32(-1.25%) |
Dec 02, 2022 | 104.24 | 106.48 | 104.08 | 105.99 | 170,614 | +0.94(+0.90%) |
Dec 01, 2022 | 104.75 | 105.73 | 104.48 | 105.05 | 159,608 | +0.93(+0.90%) |
Nov 30, 2022 | 100.93 | 104.16 | 99.57 | 104.12 | 303,687 | +2.78(+2.74%) |
Nov 29, 2022 | 101.04 | 102.12 | 100.97 | 101.34 | 184,959 | -0.19(-0.18%) |
Nov 28, 2022 | 103.04 | 103.48 | 101.28 | 101.53 | 212,540 | -2.36(-2.28%) |
Nov 25, 2022 | 104.52 | 104.52 | 103.55 | 103.89 | 116,945 | -0.27(-0.26%) |
Nov 23, 2022 | 103.97 | 104.75 | 103.57 | 104.17 | 206,000 | +0.19(+0.18%) |
Nov 22, 2022 | 103.24 | 104.62 | 103.24 | 103.98 | 289,521 | +0.84(+0.82%) |
Nov 21, 2022 | 104.08 | 104.67 | 102.93 | 103.14 | 197,066 | -0.88(-0.85%) |
Nov 18, 2022 | 104.09 | 104.89 | 102.62 | 104.02 | 217,336 | +1.40(+1.37%) |
Nov 17, 2022 | 101.74 | 103.07 | 101.74 | 102.62 | 165,847 | -0.31(-0.30%) |
Nov 16, 2022 | 102.86 | 103.87 | 102.70 | 102.92 | 142,014 | +0.23(+0.22%) |
Nov 15, 2022 | 103.81 | 104.97 | 102.30 | 102.70 | 277,764 | +0.28(+0.28%) |
Nov 14, 2022 | 101.64 | 103.27 | 101.64 | 102.41 | 243,073 | +0.15(+0.14%) |
Nov 11, 2022 | 100.88 | 103.08 | 99.53 | 102.27 | 298,229 | +1.88(+1.88%) |
Nov 10, 2022 | 100.87 | 101.29 | 99.12 | 100.38 | 271,132 | +3.15(+3.24%) |
Nov 09, 2022 | 98.32 | 98.96 | 96.67 | 97.23 | 168,508 | -1.21(-1.23%) |
Nov 08, 2022 | 99.08 | 99.82 | 98.22 | 98.44 | 156,091 | -0.14(-0.14%) |
Nov 07, 2022 | 97.30 | 98.61 | 96.11 | 98.58 | 184,253 | +1.69(+1.74%) |
Nov 04, 2022 | 94.60 | 96.90 | 94.40 | 96.89 | 213,185 | +3.98(+4.29%) |
Nov 03, 2022 | 92.49 | 93.21 | 90.79 | 92.91 | 283,704 | -0.05(-0.05%) |
Nov 02, 2022 | 95.34 | 95.89 | 92.77 | 92.96 | 273,629 | -2.41(-2.53%) |
Nov 01, 2022 | 97.70 | 97.70 | 95.04 | 95.37 | 307,100 | -1.89(-1.95%) |
Oct 31, 2022 | 98.06 | 98.68 | 97.21 | 97.26 | 380,130 | -1.94(-1.96%) |
Oct 28, 2022 | 100.01 | 102.13 | 97.33 | 99.20 | 453,975 | +2.00(+2.06%) |
Oct 27, 2022 | 97.22 | 98.72 | 96.99 | 97.20 | 220,862 | +0.00(+0.00%) |
Oct 26, 2022 | 97.95 | 99.12 | 97.08 | 97.20 | 277,125 | -0.12(-0.12%) |
Oct 25, 2022 | 94.63 | 97.54 | 94.14 | 97.32 | 298,153 | +1.67(+1.74%) |
Oct 24, 2022 | 95.66 | 96.54 | 95.05 | 95.65 | 162,175 | +0.36(+0.38%) |
Oct 21, 2022 | 93.38 | 95.68 | 92.37 | 95.29 | 180,522 | +1.42(+1.51%) |
Oct 20, 2022 | 95.84 | 96.45 | 93.25 | 93.88 | 189,889 | -2.09(-2.18%) |
Oct 19, 2022 | 96.45 | 96.94 | 95.36 | 95.97 | 367,854 | -1.05(-1.08%) |
Oct 18, 2022 | 96.98 | 97.70 | 95.86 | 97.01 | 287,909 | +1.92(+2.01%) |
Oct 17, 2022 | 93.83 | 95.14 | 93.82 | 95.10 | 352,990 | +2.19(+2.36%) |
Oct 14, 2022 | 93.22 | 93.73 | 91.96 | 92.91 | 326,737 | +0.51(+0.55%) |
Oct 13, 2022 | 88.99 | 92.85 | 88.17 | 92.40 | 242,522 | +1.16(+1.27%) |
Oct 12, 2022 | 92.60 | 92.60 | 91.14 | 91.24 | 150,812 | -1.34(-1.45%) |
Oct 11, 2022 | 91.66 | 93.46 | 91.17 | 92.58 | 378,408 | +0.36(+0.39%) |
Oct 10, 2022 | 92.23 | 93.29 | 91.76 | 92.21 | 181,403 | +0.38(+0.41%) |
Oct 07, 2022 | 94.72 | 94.72 | 91.46 | 91.83 | 121,777 | -3.67(-3.85%) |
Oct 06, 2022 | 95.43 | 95.96 | 94.12 | 95.51 | 206,847 | -0.43(-0.45%) |
Oct 05, 2022 | 95.85 | 97.21 | 94.81 | 95.94 | 205,995 | -1.03(-1.06%) |
Oct 04, 2022 | 96.83 | 97.55 | 96.26 | 96.96 | 268,995 | +1.75(+1.84%) |
Oct 03, 2022 | 94.26 | 95.78 | 93.47 | 95.21 | 280,618 | +2.35(+2.54%) |
Sep 30, 2022 | 93.92 | 95.53 | 92.70 | 92.86 | 482,509 | -1.70(-1.80%) |
Sep 29, 2022 | 95.00 | 95.04 | 94.07 | 94.56 | 211,223 | -1.44(-1.50%) |
Sep 28, 2022 | 94.54 | 96.25 | 93.86 | 96.00 | 242,553 | +2.13(+2.27%) |
Sep 27, 2022 | 95.75 | 96.54 | 93.05 | 93.87 | 244,166 | -1.32(-1.39%) |
Sep 26, 2022 | 95.27 | 96.20 | 94.23 | 95.18 | 372,499 | -0.65(-0.68%) |
Sep 23, 2022 | 94.72 | 96.06 | 94.72 | 95.84 | 281,329 | -0.04(-0.04%) |
Sep 22, 2022 | 96.88 | 96.88 | 95.05 | 95.88 | 203,884 | -1.51(-1.56%) |
Sep 21, 2022 | 99.46 | 99.94 | 97.35 | 97.39 | 177,547 | -1.48(-1.49%) |
Sep 20, 2022 | 101.09 | 101.09 | 98.39 | 98.87 | 161,172 | -3.27(-3.20%) |
Sep 19, 2022 | 99.52 | 102.16 | 99.51 | 102.14 | 198,913 | +1.85(+1.84%) |
Sep 16, 2022 | 101.95 | 101.95 | 99.08 | 100.30 | 597,026 | -2.50(-2.43%) |
Sep 15, 2022 | 100.89 | 102.99 | 100.86 | 102.80 | 432,903 | +1.58(+1.56%) |
Sep 14, 2022 | 101.44 | 101.93 | 100.11 | 101.21 | 256,555 | -0.43(-0.42%) |
Sep 13, 2022 | 102.76 | 103.33 | 101.60 | 101.64 | 278,058 | -3.02(-2.88%) |
Sep 12, 2022 | 104.73 | 105.80 | 104.30 | 104.66 | 158,061 | +0.68(+0.66%) |
Sep 09, 2022 | 103.27 | 104.38 | 102.29 | 103.98 | 201,735 | +1.48(+1.45%) |
Sep 08, 2022 | 99.92 | 102.62 | 99.80 | 102.49 | 141,146 | +1.61(+1.60%) |
Sep 07, 2022 | 98.34 | 101.26 | 98.32 | 100.88 | 168,056 | +2.84(+2.90%) |
Sep 06, 2022 | 98.95 | 99.55 | 97.53 | 98.04 | 163,059 | -1.07(-1.08%) |
Sep 02, 2022 | 100.98 | 101.80 | 98.42 | 99.11 | 210,765 | -1.16(-1.16%) |
Sep 01, 2022 | 100.02 | 100.52 | 99.02 | 100.28 | 217,205 | -0.19(-0.18%) |
Aug 31, 2022 | 102.00 | 102.37 | 100.40 | 100.46 | 184,566 | -1.21(-1.19%) |
Aug 30, 2022 | 102.05 | 102.27 | 100.37 | 101.67 | 152,547 | +0.05(+0.05%) |
Aug 29, 2022 | 101.59 | 102.08 | 100.44 | 101.62 | 150,282 | -0.40(-0.39%) |
Aug 26, 2022 | 107.05 | 107.05 | 101.79 | 102.03 | 155,555 | -4.45(-4.18%) |
Aug 25, 2022 | 105.08 | 106.48 | 105.08 | 106.48 | 136,054 | +1.48(+1.41%) |
Aug 24, 2022 | 104.92 | 105.60 | 104.28 | 105.00 | 187,254 | +0.55(+0.52%) |
Aug 23, 2022 | 105.42 | 105.96 | 103.59 | 104.45 | 182,139 | -1.01(-0.95%) |
Aug 22, 2022 | 106.68 | 106.81 | 105.29 | 105.45 | 182,426 | -2.19(-2.03%) |
Aug 19, 2022 | 108.63 | 108.72 | 107.05 | 107.64 | 259,299 | -0.85(-0.78%) |
Aug 18, 2022 | 108.41 | 108.60 | 107.46 | 108.49 | 201,931 | +0.00(+0.00%) |
Aug 17, 2022 | 108.46 | 108.92 | 107.54 | 108.49 | 177,109 | -1.02(-0.93%) |
Aug 16, 2022 | 108.62 | 109.69 | 108.18 | 109.51 | 192,037 | +0.16(+0.14%) |
Aug 15, 2022 | 108.15 | 109.86 | 108.15 | 109.35 | 149,883 | +0.81(+0.75%) |
Aug 12, 2022 | 108.00 | 108.61 | 107.62 | 108.54 | 205,959 | +1.42(+1.32%) |
Aug 11, 2022 | 108.11 | 108.75 | 107.05 | 107.12 | 175,051 | -0.14(-0.13%) |
Aug 10, 2022 | 106.73 | 108.21 | 105.58 | 107.26 | 156,503 | +2.44(+2.33%) |
Aug 09, 2022 | 105.30 | 105.53 | 104.06 | 104.82 | 255,049 | +0.00(+0.00%) |
Aug 08, 2022 | 103.70 | 105.53 | 103.58 | 104.82 | 224,420 | +1.58(+1.53%) |
Aug 05, 2022 | 103.26 | 104.23 | 102.69 | 103.24 | 178,691 | -0.77(-0.74%) |
Aug 04, 2022 | 104.75 | 104.77 | 103.44 | 104.01 | 299,425 | -1.17(-1.12%) |
Aug 03, 2022 | 104.88 | 106.33 | 104.01 | 105.18 | 266,814 | +1.03(+0.99%) |
Aug 02, 2022 | 105.40 | 105.57 | 103.41 | 104.16 | 214,617 | -1.57(-1.49%) |
Aug 01, 2022 | 103.87 | 106.17 | 103.20 | 105.73 | 283,471 | +0.43(+0.41%) |
Jul 29, 2022 | 104.72 | 106.99 | 103.95 | 105.30 | 434,344 | -0.06(-0.06%) |
Jul 28, 2022 | 103.66 | 105.36 | 102.75 | 105.36 | 255,642 | +1.75(+1.69%) |
Jul 27, 2022 | 101.86 | 104.11 | 101.27 | 103.61 | 234,545 | +2.15(+2.12%) |
Jul 26, 2022 | 100.75 | 101.51 | 99.55 | 101.46 | 268,311 | +0.28(+0.28%) |
Jul 25, 2022 | 100.98 | 101.75 | 100.19 | 101.17 | 274,605 | +0.31(+0.31%) |
Jul 22, 2022 | 100.87 | 101.24 | 99.63 | 100.86 | 220,408 | +0.12(+0.12%) |
Jul 21, 2022 | 99.22 | 100.86 | 98.90 | 100.75 | 142,617 | +1.62(+1.63%) |
Jul 20, 2022 | 98.01 | 99.77 | 98.00 | 99.13 | 471,303 | +0.77(+0.78%) |
Jul 19, 2022 | 95.95 | 98.42 | 95.95 | 98.36 | 652,636 | +2.85(+2.99%) |
Jul 18, 2022 | 97.91 | 98.28 | 95.12 | 95.51 | 184,816 | -1.86(-1.91%) |
Jul 15, 2022 | 98.15 | 98.15 | 96.59 | 97.37 | 200,583 | +0.69(+0.71%) |
Jul 14, 2022 | 96.95 | 97.27 | 95.74 | 96.68 | 205,226 | -1.33(-1.36%) |
Jul 13, 2022 | 97.10 | 98.63 | 96.88 | 98.01 | 208,006 | +0.16(+0.16%) |
Jul 12, 2022 | 96.84 | 99.16 | 96.60 | 97.85 | 292,002 | +0.93(+0.96%) |
Jul 11, 2022 | 97.17 | 97.48 | 95.87 | 96.92 | 191,995 | -0.45(-0.46%) |
Jul 08, 2022 | 100.02 | 100.31 | 97.36 | 97.37 | 213,696 | -3.02(-3.01%) |
Jul 07, 2022 | 99.74 | 100.57 | 99.16 | 100.39 | 227,225 | +0.46(+0.46%) |
Jul 06, 2022 | 100.80 | 100.81 | 98.83 | 99.93 | 294,165 | -0.27(-0.27%) |
Jul 05, 2022 | 100.61 | 100.61 | 98.30 | 100.20 | 236,409 | -1.53(-1.50%) |
Jul 01, 2022 | 100.61 | 101.91 | 99.46 | 101.73 | 269,446 | +1.25(+1.24%) |
Jun 30, 2022 | 99.63 | 100.77 | 98.69 | 100.48 | 211,460 | -0.18(-0.17%) |
Jun 29, 2022 | 99.77 | 101.14 | 98.66 | 100.66 | 226,925 | +0.67(+0.67%) |
Jun 28, 2022 | 101.47 | 101.61 | 99.29 | 99.99 | 287,802 | -0.85(-0.84%) |
Jun 27, 2022 | 99.91 | 101.40 | 99.30 | 100.83 | 190,205 | +0.93(+0.93%) |
Jun 24, 2022 | 97.41 | 99.94 | 97.03 | 99.91 | 336,135 | +3.59(+3.73%) |
Jun 23, 2022 | 96.01 | 96.70 | 94.60 | 96.32 | 156,258 | +0.46(+0.48%) |
Jun 22, 2022 | 93.82 | 96.23 | 93.70 | 95.86 | 234,370 | +1.24(+1.31%) |
Jun 21, 2022 | 95.39 | 96.09 | 94.53 | 94.62 | 242,524 | -0.30(-0.32%) |
Jun 17, 2022 | 91.99 | 95.85 | 91.98 | 94.92 | 471,386 | +2.66(+2.88%) |
Jun 16, 2022 | 96.28 | 96.28 | 91.55 | 92.27 | 637,185 | -5.45(-5.58%) |
Jun 15, 2022 | 97.65 | 98.54 | 95.94 | 97.72 | 291,028 | +0.83(+0.85%) |
Jun 14, 2022 | 98.93 | 99.58 | 95.79 | 96.89 | 234,133 | -2.42(-2.44%) |
Jun 13, 2022 | 100.15 | 100.50 | 98.38 | 99.31 | 258,931 | -3.11(-3.03%) |
Jun 10, 2022 | 100.84 | 103.09 | 100.41 | 102.42 | 274,012 | -0.61(-0.59%) |
Jun 09, 2022 | 103.95 | 104.86 | 103.00 | 103.03 | 199,010 | -1.83(-1.75%) |
Jun 08, 2022 | 106.08 | 106.50 | 104.43 | 104.86 | 161,933 | -2.41(-2.24%) |
Jun 07, 2022 | 105.77 | 107.42 | 105.54 | 107.27 | 136,553 | +0.91(+0.85%) |
Jun 06, 2022 | 106.69 | 107.88 | 105.47 | 106.36 | 213,043 | +0.44(+0.41%) |
Jun 03, 2022 | 105.85 | 106.86 | 105.38 | 105.93 | 143,607 | -1.00(-0.94%) |
Jun 02, 2022 | 104.76 | 107.12 | 104.01 | 106.93 | 149,371 | +2.51(+2.40%) |
Jun 01, 2022 | 104.65 | 105.06 | 102.84 | 104.42 | 322,450 | +0.16(+0.15%) |
May 31, 2022 | 105.22 | 106.54 | 103.54 | 104.26 | 314,354 | -1.75(-1.65%) |
May 27, 2022 | 104.13 | 106.05 | 104.13 | 106.01 | 182,846 | +2.30(+2.21%) |
May 26, 2022 | 102.91 | 104.13 | 102.50 | 103.72 | 193,297 | +2.02(+1.99%) |
May 25, 2022 | 100.75 | 102.49 | 99.77 | 101.69 | 507,006 | -0.49(-0.48%) |
May 24, 2022 | 101.74 | 102.83 | 100.10 | 102.18 | 582,846 | +0.71(+0.70%) |
May 23, 2022 | 98.28 | 101.83 | 97.03 | 101.47 | 559,965 | +4.38(+4.51%) |
May 20, 2022 | 102.21 | 102.51 | 94.62 | 97.09 | 817,908 | -3.67(-3.64%) |
May 19, 2022 | 100.66 | 101.84 | 99.56 | 100.76 | 366,693 | -0.56(-0.56%) |
May 18, 2022 | 105.14 | 106.02 | 100.83 | 101.32 | 334,747 | -4.76(-4.49%) |
May 17, 2022 | 107.22 | 107.47 | 105.36 | 106.08 | 319,599 | +0.61(+0.58%) |
May 16, 2022 | 104.46 | 105.56 | 103.54 | 105.47 | 208,016 | +0.80(+0.76%) |
May 13, 2022 | 104.17 | 105.43 | 103.94 | 104.67 | 233,039 | +1.03(+1.00%) |
May 12, 2022 | 100.98 | 103.84 | 100.52 | 103.64 | 399,892 | +2.33(+2.30%) |
May 11, 2022 | 101.63 | 104.58 | 100.78 | 101.31 | 305,918 | -0.47(-0.46%) |
May 10, 2022 | 104.72 | 105.76 | 101.19 | 101.78 | 423,009 | -2.41(-2.31%) |
May 09, 2022 | 107.09 | 108.17 | 103.84 | 104.18 | 284,221 | -4.11(-3.79%) |
May 06, 2022 | 108.74 | 108.77 | 106.86 | 108.29 | 340,813 | -1.53(-1.39%) |
May 05, 2022 | 112.44 | 113.11 | 108.92 | 109.82 | 183,896 | -3.85(-3.38%) |
May 04, 2022 | 110.36 | 113.69 | 109.74 | 113.67 | 356,310 | +2.84(+2.57%) |
May 03, 2022 | 110.00 | 112.32 | 109.66 | 110.82 | 231,473 | +0.43(+0.39%) |
May 02, 2022 | 112.37 | 113.88 | 109.11 | 110.39 | 469,388 | -1.40(-1.25%) |
Apr 29, 2022 | 109.55 | 113.37 | 109.55 | 111.80 | 657,543 | +2.66(+2.44%) |
Apr 28, 2022 | 108.24 | 109.28 | 106.66 | 109.14 | 296,999 | +0.97(+0.90%) |
Apr 27, 2022 | 108.01 | 110.00 | 107.65 | 108.17 | 237,736 | +0.51(+0.47%) |
Apr 26, 2022 | 111.35 | 112.30 | 107.52 | 107.66 | 303,262 | -4.32(-3.86%) |
Apr 25, 2022 | 113.05 | 113.05 | 108.85 | 111.98 | 391,234 | -1.18(-1.05%) |
Apr 22, 2022 | 115.09 | 115.09 | 112.98 | 113.17 | 185,366 | -2.25(-1.95%) |
Apr 21, 2022 | 116.69 | 116.78 | 114.83 | 115.42 | 183,618 | -0.54(-0.47%) |
Apr 20, 2022 | 114.48 | 116.20 | 113.86 | 115.96 | 145,500 | +2.20(+1.94%) |
Apr 19, 2022 | 111.18 | 114.15 | 110.15 | 113.76 | 228,366 | +3.12(+2.82%) |
Apr 18, 2022 | 113.32 | 114.05 | 110.27 | 110.63 | 141,284 | -3.29(-2.89%) |
Apr 14, 2022 | 113.94 | 115.18 | 113.50 | 113.92 | 168,327 | -0.47(-0.41%) |
Apr 13, 2022 | 113.43 | 114.50 | 113.43 | 114.39 | 123,839 | +0.84(+0.74%) |
Apr 12, 2022 | 115.70 | 116.63 | 112.95 | 113.54 | 193,158 | -1.89(-1.64%) |
Apr 11, 2022 | 117.54 | 118.68 | 115.44 | 115.44 | 214,313 | -2.38(-2.02%) |
Apr 08, 2022 | 116.26 | 118.61 | 116.26 | 117.81 | 314,591 | +1.37(+1.17%) |
Apr 07, 2022 | 114.42 | 117.02 | 113.17 | 116.44 | 342,036 | +1.61(+1.40%) |
Apr 06, 2022 | 113.79 | 115.40 | 112.90 | 114.83 | 200,246 | +0.59(+0.52%) |
Apr 05, 2022 | 114.17 | 115.68 | 114.11 | 114.24 | 232,132 | -0.66(-0.57%) |
Apr 04, 2022 | 115.20 | 115.20 | 111.79 | 114.90 | 295,091 | -0.59(-0.51%) |
Apr 01, 2022 | 114.65 | 116.10 | 113.81 | 115.49 | 413,061 | +1.47(+1.29%) |
Mar 31, 2022 | 114.89 | 116.28 | 113.99 | 114.02 | 217,629 | -1.28(-1.11%) |
Mar 30, 2022 | 116.03 | 116.03 | 114.74 | 115.30 | 161,375 | -0.48(-0.42%) |
Mar 29, 2022 | 114.03 | 116.05 | 114.03 | 115.78 | 190,334 | +2.75(+2.43%) |
Mar 28, 2022 | 113.95 | 114.09 | 111.60 | 113.04 | 172,393 | -0.73(-0.64%) |
Mar 25, 2022 | 113.39 | 113.79 | 112.56 | 113.77 | 152,520 | +1.35(+1.20%) |
Mar 24, 2022 | 111.59 | 112.78 | 110.62 | 112.42 | 216,559 | +1.15(+1.03%) |
Mar 23, 2022 | 114.31 | 114.60 | 110.66 | 111.27 | 264,675 | -2.91(-2.55%) |
Mar 22, 2022 | 116.23 | 116.89 | 113.88 | 114.18 | 303,033 | -0.96(-0.83%) |
Mar 21, 2022 | 114.24 | 115.15 | 113.21 | 115.14 | 318,486 | +0.89(+0.78%) |
Mar 18, 2022 | 114.60 | 115.31 | 112.83 | 114.25 | 295,544 | -0.65(-0.57%) |
Mar 17, 2022 | 113.77 | 115.00 | 111.86 | 114.90 | 168,279 | +1.38(+1.21%) |
Mar 16, 2022 | 114.23 | 115.58 | 110.97 | 113.52 | 274,919 | +0.17(+0.15%) |
Mar 15, 2022 | 111.68 | 113.47 | 110.71 | 113.35 | 205,628 | +2.22(+2.00%) |
Mar 14, 2022 | 109.48 | 112.48 | 109.43 | 111.13 | 179,076 | +2.15(+1.98%) |
Mar 11, 2022 | 109.94 | 110.35 | 108.92 | 108.97 | 244,290 | +0.04(+0.04%) |
Mar 10, 2022 | 108.52 | 110.29 | 108.14 | 108.93 | 230,051 | -0.98(-0.89%) |
Mar 09, 2022 | 107.89 | 110.99 | 107.89 | 109.91 | 231,630 | +2.99(+2.79%) |
Mar 08, 2022 | 113.50 | 114.79 | 106.78 | 106.93 | 394,510 | -6.14(-5.43%) |
Mar 07, 2022 | 115.78 | 116.78 | 113.00 | 113.07 | 347,557 | -3.56(-3.05%) |
Mar 04, 2022 | 114.55 | 116.82 | 114.20 | 116.63 | 212,974 | +0.83(+0.72%) |
Mar 03, 2022 | 115.36 | 116.20 | 113.93 | 115.80 | 202,091 | +0.92(+0.80%) |
Mar 02, 2022 | 115.56 | 116.50 | 114.50 | 114.87 | 448,372 | -0.70(-0.60%) |