Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 104.59 | 105.90 | 104.59 | 105.26 | 364,271 | +0.49(+0.47%) |
Mar 30, 2023 | 104.34 | 105.12 | 103.90 | 104.77 | 37,381 | +1.68(+1.63%) |
Mar 29, 2023 | 102.91 | 103.50 | 102.18 | 103.10 | 45,219 | +1.75(+1.72%) |
Mar 28, 2023 | 102.68 | 102.68 | 100.73 | 101.35 | 89,496 | -1.66(-1.61%) |
Mar 27, 2023 | 102.01 | 103.75 | 101.26 | 103.01 | 98,612 | +1.83(+1.81%) |
Mar 24, 2023 | 102.52 | 103.24 | 100.75 | 101.17 | 138,883 | -1.88(-1.83%) |
Mar 23, 2023 | 101.83 | 105.09 | 101.83 | 103.06 | 125,385 | +0.87(+0.85%) |
Mar 22, 2023 | 102.77 | 104.05 | 101.36 | 102.19 | 63,438 | -1.94(-1.86%) |
Mar 21, 2023 | 104.01 | 105.23 | 103.11 | 104.13 | 41,348 | +1.32(+1.28%) |
Mar 20, 2023 | 104.53 | 104.59 | 102.04 | 102.81 | 60,924 | -0.24(-0.23%) |
Mar 17, 2023 | 107.00 | 107.15 | 102.73 | 103.05 | 99,522 | -4.21(-3.92%) |
Mar 16, 2023 | 103.39 | 107.82 | 102.84 | 107.26 | 133,056 | +1.94(+1.84%) |
Mar 15, 2023 | 108.95 | 109.11 | 104.78 | 105.32 | 129,129 | -5.87(-5.28%) |
Mar 14, 2023 | 108.34 | 111.47 | 107.42 | 111.20 | 194,187 | +4.53(+4.24%) |
Mar 13, 2023 | 107.39 | 108.75 | 105.88 | 106.67 | 195,392 | -1.59(-1.47%) |
Mar 10, 2023 | 112.88 | 112.88 | 107.52 | 108.26 | 315,265 | -4.30(-3.82%) |
Mar 09, 2023 | 113.50 | 113.98 | 112.00 | 112.56 | 194,783 | -0.75(-0.66%) |
Mar 08, 2023 | 112.23 | 114.38 | 111.45 | 113.31 | 113,092 | +1.05(+0.93%) |
Mar 07, 2023 | 112.55 | 113.13 | 111.31 | 112.26 | 91,399 | -0.22(-0.20%) |
Mar 06, 2023 | 113.66 | 114.82 | 111.86 | 112.48 | 39,563 | -0.72(-0.63%) |
Mar 03, 2023 | 112.74 | 113.46 | 112.01 | 113.20 | 39,754 | +0.97(+0.86%) |
Mar 02, 2023 | 112.65 | 113.34 | 111.26 | 112.23 | 59,926 | -1.41(-1.24%) |
Mar 01, 2023 | 115.10 | 115.38 | 113.57 | 113.64 | 44,432 | -1.86(-1.61%) |
Feb 28, 2023 | 114.13 | 116.44 | 114.03 | 115.50 | 48,634 | -0.79(-0.68%) |
Feb 27, 2023 | 116.89 | 116.97 | 115.48 | 116.29 | 68,679 | +1.05(+0.91%) |
Feb 24, 2023 | 113.04 | 115.44 | 111.89 | 115.25 | 80,004 | +0.24(+0.21%) |
Feb 23, 2023 | 116.62 | 116.62 | 113.63 | 115.01 | 55,931 | +0.31(+0.27%) |
Feb 22, 2023 | 115.44 | 116.22 | 113.66 | 114.70 | 56,105 | -0.97(-0.84%) |
Feb 21, 2023 | 118.98 | 118.98 | 114.99 | 115.66 | 131,394 | -2.35(-1.99%) |
Feb 17, 2023 | 118.21 | 118.37 | 116.60 | 118.02 | 134,566 | -0.17(-0.14%) |
Feb 16, 2023 | 117.01 | 119.51 | 117.01 | 118.19 | 115,265 | -1.04(-0.87%) |
Feb 15, 2023 | 116.28 | 119.39 | 116.28 | 119.22 | 72,569 | +1.53(+1.30%) |
Feb 14, 2023 | 117.00 | 119.13 | 117.00 | 117.70 | 55,861 | +0.02(+0.02%) |
Feb 13, 2023 | 115.44 | 117.80 | 113.70 | 117.68 | 100,695 | +2.91(+2.54%) |
Feb 10, 2023 | 118.65 | 129.60 | 113.30 | 114.77 | 140,156 | -2.30(-1.97%) |
Feb 09, 2023 | 112.28 | 120.15 | 112.28 | 117.07 | 288,860 | +7.18(+6.53%) |
Feb 08, 2023 | 111.29 | 112.70 | 108.93 | 109.89 | 158,596 | -1.70(-1.53%) |
Feb 07, 2023 | 109.47 | 111.69 | 107.66 | 111.59 | 107,168 | +1.92(+1.75%) |
Feb 06, 2023 | 110.53 | 112.09 | 108.50 | 109.67 | 95,769 | -1.60(-1.44%) |
Feb 03, 2023 | 110.42 | 112.10 | 110.35 | 111.28 | 143,484 | -1.29(-1.14%) |
Feb 02, 2023 | 109.69 | 112.79 | 109.54 | 112.56 | 92,399 | +4.29(+3.96%) |
Feb 01, 2023 | 106.51 | 108.37 | 104.64 | 108.27 | 142,500 | +1.31(+1.22%) |
Jan 31, 2023 | 103.15 | 107.55 | 103.15 | 106.97 | 108,168 | +3.65(+3.53%) |
Jan 30, 2023 | 104.12 | 104.67 | 102.91 | 103.32 | 80,469 | -1.47(-1.40%) |
Jan 27, 2023 | 103.01 | 105.66 | 102.65 | 104.78 | 66,140 | +1.98(+1.93%) |
Jan 26, 2023 | 103.27 | 103.27 | 101.24 | 102.80 | 35,282 | +0.51(+0.50%) |
Jan 25, 2023 | 101.71 | 102.99 | 100.64 | 102.29 | 52,703 | -0.56(-0.54%) |
Jan 24, 2023 | 104.23 | 104.23 | 102.79 | 102.85 | 72,948 | -0.74(-0.71%) |
Jan 23, 2023 | 100.67 | 104.01 | 99.29 | 103.59 | 82,705 | +3.26(+3.25%) |
Jan 20, 2023 | 98.96 | 100.78 | 97.54 | 100.33 | 29,233 | +1.37(+1.38%) |
Jan 19, 2023 | 99.80 | 100.44 | 98.45 | 98.96 | 72,223 | -1.61(-1.60%) |
Jan 18, 2023 | 101.11 | 101.16 | 99.97 | 100.56 | 40,793 | +0.32(+0.32%) |
Jan 17, 2023 | 99.65 | 100.95 | 98.37 | 100.25 | 58,566 | +1.17(+1.18%) |
Jan 13, 2023 | 97.73 | 99.62 | 97.33 | 99.08 | 66,761 | -0.16(-0.16%) |
Jan 12, 2023 | 99.04 | 99.27 | 97.76 | 99.24 | 46,161 | +1.34(+1.36%) |
Jan 11, 2023 | 96.01 | 98.45 | 96.01 | 97.90 | 59,269 | +2.25(+2.36%) |
Jan 10, 2023 | 94.50 | 95.86 | 94.20 | 95.65 | 30,493 | +0.50(+0.52%) |
Jan 09, 2023 | 94.45 | 96.17 | 94.34 | 95.15 | 20,715 | +1.22(+1.30%) |
Jan 06, 2023 | 91.25 | 94.13 | 90.15 | 93.93 | 145,901 | +2.83(+3.11%) |
Jan 05, 2023 | 92.79 | 92.79 | 90.68 | 91.10 | 64,029 | -2.99(-3.18%) |
Jan 04, 2023 | 93.54 | 94.45 | 92.94 | 94.09 | 47,348 | +1.78(+1.92%) |
Jan 03, 2023 | 92.15 | 93.53 | 90.64 | 92.32 | 34,596 | +0.53(+0.58%) |
Dec 30, 2022 | 90.25 | 93.30 | 90.25 | 91.79 | 74,711 | -0.09(-0.10%) |
Dec 29, 2022 | 87.76 | 91.98 | 87.76 | 91.88 | 41,484 | +3.66(+4.15%) |
Dec 28, 2022 | 91.49 | 91.49 | 88.05 | 88.22 | 52,147 | -1.58(-1.76%) |
Dec 27, 2022 | 89.66 | 90.46 | 89.21 | 89.80 | 22,388 | +0.09(+0.10%) |
Dec 23, 2022 | 88.66 | 89.95 | 88.39 | 89.71 | 29,158 | +1.11(+1.25%) |
Dec 22, 2022 | 88.26 | 89.27 | 87.37 | 88.61 | 85,081 | -1.30(-1.45%) |
Dec 21, 2022 | 88.31 | 90.16 | 88.31 | 89.91 | 70,724 | +2.37(+2.71%) |
Dec 20, 2022 | 87.30 | 87.98 | 86.45 | 87.54 | 64,147 | -0.05(-0.06%) |
Dec 19, 2022 | 89.14 | 89.14 | 87.35 | 87.59 | 65,841 | -1.20(-1.36%) |
Dec 16, 2022 | 87.06 | 89.35 | 86.44 | 88.80 | 101,120 | +0.39(+0.44%) |
Dec 15, 2022 | 89.73 | 90.06 | 87.99 | 88.41 | 113,533 | -3.09(-3.37%) |
Dec 14, 2022 | 92.14 | 92.40 | 90.66 | 91.49 | 73,864 | -0.80(-0.86%) |
Dec 13, 2022 | 94.08 | 95.74 | 91.26 | 92.29 | 126,835 | +0.13(+0.14%) |
Dec 12, 2022 | 91.17 | 93.21 | 91.16 | 92.16 | 102,101 | +2.27(+2.53%) |
Dec 09, 2022 | 91.35 | 91.82 | 89.89 | 89.89 | 89,028 | -2.14(-2.33%) |
Dec 08, 2022 | 93.01 | 94.08 | 91.60 | 92.03 | 41,790 | -0.02(-0.02%) |
Dec 07, 2022 | 89.74 | 92.78 | 89.74 | 92.05 | 72,990 | +2.36(+2.63%) |
Dec 06, 2022 | 93.14 | 93.14 | 88.83 | 89.69 | 124,563 | -3.08(-3.32%) |
Dec 05, 2022 | 95.97 | 96.08 | 92.21 | 92.77 | 190,594 | -3.01(-3.14%) |
Dec 02, 2022 | 94.83 | 97.40 | 94.62 | 95.78 | 76,112 | -0.33(-0.34%) |
Dec 01, 2022 | 94.50 | 96.52 | 91.96 | 96.10 | 86,141 | +1.85(+1.96%) |
Nov 30, 2022 | 91.18 | 94.26 | 90.82 | 94.25 | 89,085 | +3.00(+3.28%) |
Nov 29, 2022 | 91.59 | 92.24 | 90.76 | 91.26 | 43,762 | -0.32(-0.35%) |
Nov 28, 2022 | 93.72 | 93.75 | 91.09 | 91.57 | 53,759 | -2.71(-2.87%) |
Nov 25, 2022 | 93.83 | 94.56 | 92.96 | 94.28 | 13,582 | +0.50(+0.53%) |
Nov 23, 2022 | 93.60 | 93.95 | 92.56 | 93.78 | 57,229 | +0.67(+0.72%) |
Nov 22, 2022 | 92.48 | 93.70 | 91.99 | 93.12 | 92,777 | +0.90(+0.97%) |
Nov 21, 2022 | 90.49 | 92.47 | 90.46 | 92.22 | 154,271 | +0.72(+0.78%) |
Nov 18, 2022 | 93.25 | 93.64 | 91.18 | 91.50 | 116,741 | -0.87(-0.94%) |
Nov 17, 2022 | 92.03 | 93.16 | 91.47 | 92.37 | 104,543 | -1.53(-1.63%) |
Nov 16, 2022 | 94.58 | 94.70 | 93.56 | 93.90 | 39,373 | -1.12(-1.17%) |
Nov 15, 2022 | 96.12 | 96.53 | 94.82 | 95.02 | 70,724 | +0.13(+0.14%) |
Nov 14, 2022 | 99.96 | 100.30 | 94.70 | 94.89 | 58,956 | -5.71(-5.68%) |
Nov 11, 2022 | 97.05 | 101.53 | 97.05 | 100.60 | 165,365 | +4.73(+4.93%) |
Nov 10, 2022 | 94.12 | 96.77 | 93.87 | 95.88 | 192,638 | +5.99(+6.67%) |
Nov 09, 2022 | 88.68 | 90.57 | 88.56 | 89.88 | 44,939 | -0.17(-0.19%) |
Nov 08, 2022 | 87.31 | 91.41 | 86.86 | 90.05 | 138,476 | +2.94(+3.37%) |
Nov 07, 2022 | 87.53 | 87.93 | 86.09 | 87.11 | 114,696 | +0.14(+0.16%) |
Nov 04, 2022 | 87.97 | 89.22 | 86.80 | 86.97 | 75,899 | +0.86(+0.99%) |
Nov 03, 2022 | 84.29 | 87.51 | 83.79 | 86.12 | 115,169 | +0.43(+0.50%) |
Nov 02, 2022 | 89.38 | 85.69 | 85.69 | 123,166 | -4.40(-4.88%) | |
Nov 01, 2022 | 93.39 | 93.39 | 89.01 | 90.09 | 395,627 | -3.43(-3.67%) |
Oct 31, 2022 | 95.02 | 95.65 | 92.97 | 93.53 | 74,059 | -2.32(-2.42%) |
Oct 28, 2022 | 95.68 | 96.81 | 95.17 | 95.85 | 59,879 | +0.39(+0.41%) |
Oct 27, 2022 | 99.75 | 99.75 | 94.46 | 95.46 | 93,410 | -3.76(-3.79%) |
Oct 26, 2022 | 98.51 | 99.30 | 97.47 | 99.22 | 74,961 | +1.33(+1.36%) |
Oct 25, 2022 | 94.98 | 99.28 | 94.10 | 97.89 | 166,308 | +2.55(+2.67%) |
Oct 24, 2022 | 95.39 | 96.17 | 94.46 | 95.34 | 40,378 | +0.25(+0.26%) |
Oct 21, 2022 | 93.92 | 95.52 | 93.56 | 95.09 | 41,324 | +1.36(+1.46%) |
Oct 20, 2022 | 94.13 | 95.99 | 93.71 | 93.72 | 54,506 | -0.22(-0.23%) |
Oct 19, 2022 | 94.76 | 95.24 | 93.27 | 93.94 | 77,613 | -2.31(-2.40%) |
Oct 18, 2022 | 97.35 | 97.97 | 94.67 | 96.25 | 46,791 | +0.97(+1.01%) |
Oct 17, 2022 | 94.59 | 96.69 | 94.00 | 95.29 | 54,793 | +3.55(+3.87%) |
Oct 14, 2022 | 95.52 | 95.52 | 91.62 | 91.73 | 63,644 | -1.63(-1.75%) |
Oct 13, 2022 | 89.50 | 93.86 | 87.95 | 93.37 | 127,523 | +1.49(+1.63%) |
Oct 12, 2022 | 91.37 | 92.17 | 90.34 | 91.87 | 73,450 | +1.24(+1.37%) |
Oct 11, 2022 | 89.65 | 91.66 | 87.44 | 90.63 | 97,147 | +0.77(+0.85%) |
Oct 10, 2022 | 90.04 | 92.59 | 89.13 | 89.86 | 80,302 | -0.23(-0.25%) |
Oct 07, 2022 | 92.14 | 92.14 | 89.61 | 90.09 | 131,892 | -2.85(-3.06%) |
Oct 06, 2022 | 96.39 | 96.76 | 92.92 | 92.94 | 100,929 | -4.16(-4.29%) |
Oct 05, 2022 | 99.42 | 100.01 | 96.55 | 97.10 | 145,877 | -4.25(-4.19%) |
Oct 04, 2022 | 96.33 | 101.69 | 96.33 | 101.35 | 229,961 | +7.50(+7.99%) |
Oct 03, 2022 | 92.89 | 94.19 | 91.50 | 93.85 | 142,739 | +2.60(+2.85%) |
Sep 30, 2022 | 90.35 | 92.74 | 89.87 | 91.26 | 98,819 | +1.11(+1.23%) |
Sep 29, 2022 | 93.17 | 93.28 | 89.11 | 90.15 | 87,988 | -4.63(-4.88%) |
Sep 28, 2022 | 92.89 | 95.21 | 90.82 | 94.78 | 513,987 | +2.33(+2.52%) |
Sep 27, 2022 | 95.03 | 95.03 | 91.95 | 92.45 | 553,769 | -2.60(-2.73%) |
Sep 26, 2022 | 98.70 | 98.86 | 94.12 | 95.05 | 59,617 | -3.82(-3.87%) |
Sep 23, 2022 | 100.55 | 101.19 | 98.01 | 98.87 | 105,476 | -3.40(-3.32%) |
Sep 22, 2022 | 106.17 | 106.17 | 101.85 | 102.27 | 68,993 | -4.05(-3.81%) |
Sep 21, 2022 | 108.89 | 109.21 | 106.20 | 106.32 | 41,536 | -2.10(-1.94%) |
Sep 20, 2022 | 110.03 | 110.25 | 107.97 | 108.42 | 31,880 | -3.05(-2.73%) |
Sep 19, 2022 | 109.10 | 111.54 | 108.53 | 111.47 | 31,333 | +0.73(+0.66%) |
Sep 16, 2022 | 110.71 | 111.53 | 109.87 | 110.74 | 45,828 | -1.86(-1.65%) |
Sep 15, 2022 | 113.88 | 115.23 | 111.88 | 112.60 | 46,732 | -0.72(-0.63%) |
Sep 14, 2022 | 114.62 | 114.62 | 112.44 | 113.32 | 35,099 | -0.97(-0.85%) |
Sep 13, 2022 | 115.77 | 116.19 | 113.80 | 114.28 | 52,024 | -4.79(-4.02%) |
Sep 12, 2022 | 119.30 | 119.91 | 118.28 | 119.07 | 29,103 | +1.45(+1.24%) |
Sep 09, 2022 | 116.16 | 117.80 | 116.16 | 117.62 | 60,916 | +2.86(+2.49%) |
Sep 08, 2022 | 113.02 | 114.76 | 112.05 | 114.76 | 53,408 | +0.78(+0.68%) |
Sep 07, 2022 | 110.35 | 114.11 | 110.12 | 113.98 | 55,345 | +3.38(+3.05%) |
Sep 06, 2022 | 110.01 | 113.03 | 110.01 | 110.61 | 44,929 | -2.98(-2.62%) |
Sep 02, 2022 | 115.05 | 115.86 | 113.08 | 113.59 | 41,436 | -0.40(-0.35%) |
Sep 01, 2022 | 115.17 | 115.37 | 111.24 | 113.98 | 43,888 | -2.30(-1.98%) |
Aug 31, 2022 | 117.98 | 118.82 | 115.88 | 116.28 | 48,277 | -1.72(-1.46%) |
Aug 30, 2022 | 120.05 | 120.13 | 117.96 | 118.01 | 22,910 | -1.55(-1.30%) |
Aug 29, 2022 | 119.20 | 121.00 | 118.44 | 119.56 | 46,420 | -1.03(-0.85%) |
Aug 26, 2022 | 126.07 | 126.07 | 120.54 | 120.59 | 45,174 | -5.02(-3.99%) |
Aug 25, 2022 | 123.70 | 125.63 | 123.26 | 125.60 | 31,455 | +3.04(+2.48%) |
Aug 24, 2022 | 121.61 | 123.28 | 120.35 | 122.57 | 39,272 | +1.10(+0.91%) |
Aug 23, 2022 | 121.41 | 122.61 | 120.49 | 121.46 | 70,394 | -0.22(-0.18%) |
Aug 22, 2022 | 123.84 | 124.51 | 121.64 | 121.68 | 58,198 | -3.76(-3.00%) |
Aug 19, 2022 | 127.34 | 127.34 | 123.55 | 125.44 | 69,839 | -3.80(-2.94%) |
Aug 18, 2022 | 129.35 | 130.23 | 127.52 | 129.25 | 63,274 | +0.00(+0.00%) |
Aug 17, 2022 | 129.64 | 129.89 | 127.87 | 129.25 | 66,795 | -1.34(-1.03%) |
Aug 16, 2022 | 129.25 | 130.71 | 129.25 | 130.59 | 49,585 | +0.92(+0.71%) |
Aug 15, 2022 | 131.81 | 131.81 | 128.33 | 129.68 | 49,855 | -2.58(-1.95%) |
Aug 12, 2022 | 126.45 | 132.44 | 126.41 | 132.25 | 88,524 | +5.15(+4.05%) |
Aug 11, 2022 | 123.45 | 127.26 | 123.41 | 127.11 | 85,549 | +3.70(+3.00%) |
Aug 10, 2022 | 124.12 | 124.68 | 121.67 | 123.40 | 49,272 | +4.18(+3.51%) |
Aug 09, 2022 | 122.30 | 122.33 | 118.60 | 119.22 | 64,323 | -3.76(-3.06%) |
Aug 08, 2022 | 123.03 | 124.64 | 121.84 | 122.98 | 34,264 | +1.17(+0.96%) |
Aug 05, 2022 | 119.81 | 122.27 | 119.19 | 121.82 | 38,618 | -0.13(-0.11%) |
Aug 04, 2022 | 122.92 | 124.43 | 119.04 | 121.95 | 112,559 | -3.24(-2.59%) |
Aug 03, 2022 | 120.69 | 128.38 | 120.69 | 125.19 | 86,247 | +2.78(+2.27%) |
Aug 02, 2022 | 122.79 | 123.70 | 122.23 | 122.42 | 90,008 | -0.59(-0.48%) |
Aug 01, 2022 | 123.72 | 124.42 | 122.11 | 123.00 | 54,659 | -1.41(-1.14%) |
Jul 29, 2022 | 124.18 | 124.89 | 123.48 | 124.42 | 40,737 | +0.45(+0.36%) |
Jul 28, 2022 | 123.80 | 124.83 | 123.00 | 123.97 | 91,114 | +0.35(+0.28%) |
Jul 27, 2022 | 122.31 | 123.65 | 121.32 | 123.62 | 63,039 | +2.07(+1.70%) |
Jul 26, 2022 | 121.10 | 122.28 | 120.61 | 121.55 | 41,594 | -0.03(-0.02%) |
Jul 25, 2022 | 121.43 | 121.93 | 120.36 | 121.58 | 72,024 | +0.52(+0.43%) |
Jul 22, 2022 | 122.12 | 123.49 | 120.64 | 121.06 | 39,872 | -0.48(-0.39%) |
Jul 21, 2022 | 119.37 | 121.84 | 118.80 | 121.54 | 26,901 | +1.51(+1.26%) |
Jul 20, 2022 | 119.36 | 120.67 | 118.50 | 120.03 | 31,978 | +1.01(+0.84%) |
Jul 19, 2022 | 117.95 | 120.40 | 117.30 | 119.02 | 64,679 | +2.54(+2.18%) |
Jul 18, 2022 | 114.49 | 118.18 | 114.33 | 116.48 | 61,345 | +4.05(+3.60%) |
Jul 15, 2022 | 109.35 | 112.68 | 109.21 | 112.43 | 45,684 | +3.36(+3.08%) |
Jul 14, 2022 | 112.30 | 113.48 | 108.01 | 109.08 | 59,822 | -5.09(-4.46%) |
Jul 13, 2022 | 112.00 | 114.87 | 112.00 | 114.16 | 55,950 | +0.26(+0.23%) |
Jul 12, 2022 | 110.61 | 114.42 | 110.61 | 113.91 | 92,238 | +2.79(+2.51%) |
Jul 11, 2022 | 113.40 | 113.40 | 110.82 | 111.12 | 37,293 | -2.98(-2.61%) |
Jul 08, 2022 | 114.00 | 114.59 | 112.51 | 114.09 | 43,316 | -0.69(-0.60%) |
Jul 07, 2022 | 110.66 | 114.86 | 110.66 | 114.78 | 61,870 | +4.54(+4.12%) |
Jul 06, 2022 | 115.92 | 116.45 | 109.28 | 110.24 | 79,024 | -1.43(-1.28%) |
Jul 05, 2022 | 109.64 | 112.44 | 107.63 | 111.67 | 86,854 | -0.25(-0.22%) |
Jul 01, 2022 | 108.48 | 111.96 | 108.48 | 111.92 | 46,572 | +2.70(+2.47%) |
Jun 30, 2022 | 106.34 | 109.36 | 104.92 | 109.23 | 57,443 | +1.74(+1.62%) |
Jun 29, 2022 | 107.58 | 107.66 | 105.96 | 107.48 | 34,618 | -0.44(-0.41%) |
Jun 28, 2022 | 109.11 | 110.49 | 107.44 | 107.92 | 45,967 | +0.28(+0.26%) |
Jun 27, 2022 | 108.94 | 109.17 | 107.44 | 107.64 | 50,213 | -1.10(-1.02%) |
Jun 24, 2022 | 108.61 | 109.91 | 108.29 | 108.75 | 34,263 | +1.23(+1.15%) |
Jun 23, 2022 | 104.54 | 107.78 | 104.54 | 107.51 | 68,170 | +2.91(+2.78%) |
Jun 22, 2022 | 102.00 | 104.95 | 101.98 | 104.60 | 46,802 | +0.86(+0.82%) |
Jun 21, 2022 | 103.35 | 105.49 | 102.12 | 103.75 | 56,012 | +2.52(+2.48%) |
Jun 17, 2022 | 97.44 | 102.01 | 97.44 | 101.23 | 55,562 | +3.97(+4.08%) |
Jun 16, 2022 | 100.38 | 101.14 | 96.83 | 97.26 | 59,574 | -5.56(-5.41%) |
Jun 15, 2022 | 103.25 | 103.66 | 100.78 | 102.82 | 177,002 | +0.92(+0.91%) |
Jun 14, 2022 | 104.00 | 104.51 | 101.73 | 101.90 | 83,451 | -1.58(-1.53%) |
Jun 13, 2022 | 106.31 | 106.78 | 102.87 | 103.48 | 90,459 | -5.20(-4.78%) |
Jun 10, 2022 | 110.23 | 116.19 | 106.50 | 108.68 | 83,437 | -3.43(-3.06%) |
Jun 09, 2022 | 115.71 | 115.76 | 111.91 | 112.11 | 48,344 | -4.74(-4.06%) |
Jun 08, 2022 | 117.62 | 118.24 | 115.71 | 116.85 | 96,179 | -1.64(-1.38%) |
Jun 07, 2022 | 116.20 | 118.70 | 116.20 | 118.49 | 58,182 | +1.36(+1.16%) |
Jun 06, 2022 | 118.42 | 119.52 | 116.97 | 117.13 | 51,712 | +0.30(+0.26%) |
Jun 03, 2022 | 115.81 | 117.72 | 114.91 | 116.83 | 92,031 | -0.80(-0.68%) |
Jun 02, 2022 | 114.83 | 117.79 | 114.23 | 117.62 | 85,660 | +2.62(+2.28%) |
Jun 01, 2022 | 121.23 | 121.67 | 114.90 | 115.00 | 91,715 | -6.04(-4.99%) |
May 31, 2022 | 116.95 | 121.21 | 116.08 | 121.05 | 190,017 | +4.10(+3.50%) |
May 27, 2022 | 115.32 | 117.40 | 114.69 | 116.95 | 77,352 | +3.24(+2.85%) |
May 26, 2022 | 110.20 | 114.73 | 110.03 | 113.71 | 82,476 | +3.63(+3.30%) |
May 25, 2022 | 109.14 | 111.71 | 109.14 | 110.08 | 71,728 | +0.13(+0.12%) |
May 24, 2022 | 112.83 | 113.21 | 108.70 | 109.95 | 50,503 | -2.99(-2.65%) |
May 23, 2022 | 112.56 | 113.12 | 111.45 | 112.94 | 66,268 | +1.48(+1.33%) |
May 20, 2022 | 111.54 | 112.56 | 110.32 | 111.46 | 87,017 | +0.69(+0.62%) |
May 19, 2022 | 109.25 | 112.94 | 108.72 | 110.78 | 71,009 | +1.63(+1.49%) |
May 18, 2022 | 112.30 | 112.40 | 108.78 | 109.14 | 83,252 | -4.10(-3.62%) |
May 17, 2022 | 112.70 | 114.02 | 111.41 | 113.24 | 112,335 | +1.78(+1.60%) |
May 16, 2022 | 111.22 | 112.92 | 110.34 | 111.46 | 64,486 | +0.42(+0.38%) |
May 13, 2022 | 106.53 | 111.18 | 106.53 | 111.04 | 133,122 | +5.22(+4.93%) |
May 12, 2022 | 104.83 | 107.03 | 104.54 | 105.82 | 103,786 | +0.35(+0.33%) |
May 11, 2022 | 108.13 | 108.44 | 103.98 | 105.48 | 135,342 | -2.26(-2.09%) |
May 10, 2022 | 105.38 | 109.41 | 103.75 | 107.73 | 207,475 | +3.23(+3.09%) |
May 09, 2022 | 107.73 | 109.53 | 103.97 | 104.50 | 114,430 | -4.49(-4.12%) |
May 06, 2022 | 110.60 | 110.60 | 106.79 | 109.00 | 155,326 | -1.64(-1.48%) |
May 05, 2022 | 111.86 | 113.21 | 109.29 | 110.64 | 319,052 | -2.21(-1.96%) |
May 04, 2022 | 108.90 | 112.90 | 105.73 | 112.84 | 175,835 | +4.66(+4.31%) |
May 03, 2022 | 105.51 | 110.41 | 104.41 | 108.18 | 180,730 | +2.75(+2.61%) |
May 02, 2022 | 110.04 | 110.04 | 103.92 | 105.43 | 207,832 | -4.19(-3.82%) |
Apr 29, 2022 | 113.06 | 113.40 | 109.28 | 109.61 | 111,870 | -3.73(-3.29%) |
Apr 28, 2022 | 112.61 | 113.72 | 111.33 | 113.34 | 132,800 | +0.83(+0.73%) |
Apr 27, 2022 | 115.15 | 116.73 | 111.57 | 112.52 | 133,424 | -2.90(-2.52%) |
Apr 26, 2022 | 117.84 | 118.25 | 115.31 | 115.42 | 73,395 | -3.78(-3.17%) |
Apr 25, 2022 | 117.94 | 119.71 | 116.83 | 119.20 | 64,417 | +0.74(+0.62%) |
Apr 22, 2022 | 121.17 | 121.37 | 118.39 | 118.46 | 74,120 | -3.73(-3.05%) |
Apr 21, 2022 | 127.43 | 127.43 | 121.51 | 122.19 | 74,204 | -2.62(-2.10%) |
Apr 20, 2022 | 123.80 | 127.28 | 123.80 | 124.81 | 71,710 | +1.19(+0.97%) |
Apr 19, 2022 | 121.65 | 124.08 | 121.65 | 123.62 | 71,918 | +2.48(+2.05%) |
Apr 18, 2022 | 121.54 | 122.34 | 119.28 | 121.14 | 60,040 | -0.47(-0.38%) |
Apr 14, 2022 | 125.55 | 126.31 | 121.54 | 121.60 | 69,750 | -3.71(-2.96%) |
Apr 13, 2022 | 122.30 | 125.81 | 120.38 | 125.31 | 64,668 | +2.65(+2.16%) |
Apr 12, 2022 | 123.57 | 126.70 | 122.67 | 122.67 | 85,332 | -0.38(-0.31%) |
Apr 11, 2022 | 121.00 | 124.20 | 121.00 | 123.04 | 86,093 | +0.68(+0.55%) |
Apr 08, 2022 | 121.53 | 123.51 | 121.46 | 122.37 | 76,598 | -0.19(-0.15%) |
Apr 07, 2022 | 124.17 | 124.31 | 121.51 | 122.56 | 92,562 | -2.16(-1.73%) |
Apr 06, 2022 | 127.88 | 127.88 | 124.35 | 124.71 | 80,530 | -4.25(-3.30%) |
Apr 05, 2022 | 130.78 | 131.34 | 128.52 | 128.97 | 57,448 | -2.43(-1.85%) |
Apr 04, 2022 | 129.90 | 131.79 | 129.41 | 131.40 | 34,702 | +1.49(+1.15%) |