Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 122.23 | 123.14 | 122.13 | 122.92 | 687,924 | +0.47(+0.38%) |
Mar 30, 2023 | 121.91 | 122.46 | 121.52 | 122.46 | 767,995 | +1.70(+1.41%) |
Mar 29, 2023 | 120.04 | 120.99 | 120.00 | 120.76 | 942,986 | +0.83(+0.69%) |
Mar 28, 2023 | 120.01 | 120.11 | 119.22 | 119.93 | 649,984 | +0.21(+0.18%) |
Mar 27, 2023 | 120.30 | 120.82 | 119.46 | 119.72 | 587,926 | -0.04(-0.03%) |
Mar 24, 2023 | 119.58 | 120.00 | 118.53 | 119.76 | 933,916 | -0.44(-0.36%) |
Mar 23, 2023 | 120.48 | 121.69 | 119.52 | 120.19 | 616,816 | +1.46(+1.23%) |
Mar 22, 2023 | 119.30 | 120.90 | 118.72 | 118.74 | 494,736 | -1.20(-1.00%) |
Mar 21, 2023 | 118.92 | 120.07 | 118.62 | 119.94 | 611,757 | +2.04(+1.73%) |
Mar 20, 2023 | 117.86 | 118.00 | 117.06 | 117.90 | 794,414 | +2.10(+1.81%) |
Mar 17, 2023 | 115.66 | 116.77 | 114.70 | 115.80 | 1,070,965 | -1.05(-0.90%) |
Mar 16, 2023 | 113.04 | 116.95 | 112.88 | 116.85 | 1,131,491 | +4.56(+4.07%) |
Mar 15, 2023 | 111.06 | 112.38 | 110.44 | 112.29 | 1,144,109 | -2.45(-2.13%) |
Mar 14, 2023 | 114.69 | 115.09 | 113.79 | 114.73 | 887,432 | +3.00(+2.69%) |
Mar 13, 2023 | 111.03 | 112.49 | 110.38 | 111.73 | 1,184,840 | -0.42(-0.37%) |
Mar 10, 2023 | 114.59 | 114.63 | 111.93 | 112.15 | 1,034,930 | -0.52(-0.46%) |
Mar 09, 2023 | 114.03 | 115.10 | 112.63 | 112.67 | 712,272 | -1.38(-1.21%) |
Mar 08, 2023 | 113.37 | 114.18 | 112.87 | 114.04 | 751,610 | +0.50(+0.44%) |
Mar 07, 2023 | 115.45 | 115.53 | 113.26 | 113.54 | 483,494 | -2.76(-2.37%) |
Mar 06, 2023 | 116.07 | 116.76 | 115.63 | 116.30 | 981,892 | +2.75(+2.42%) |
Mar 03, 2023 | 112.54 | 113.61 | 112.46 | 113.55 | 715,026 | +2.30(+2.07%) |
Mar 02, 2023 | 109.81 | 111.36 | 109.76 | 111.25 | 684,541 | +0.29(+0.26%) |
Mar 01, 2023 | 111.82 | 111.82 | 110.15 | 110.95 | 873,905 | +0.40(+0.36%) |
Feb 28, 2023 | 110.80 | 111.55 | 110.50 | 110.56 | 713,961 | -1.27(-1.14%) |
Feb 27, 2023 | 111.88 | 112.23 | 111.45 | 111.83 | 597,045 | +1.89(+1.72%) |
Feb 24, 2023 | 110.69 | 111.08 | 109.34 | 109.94 | 1,020,992 | -2.75(-2.44%) |
Feb 23, 2023 | 112.98 | 113.42 | 111.57 | 112.68 | 807,687 | +0.73(+0.65%) |
Feb 22, 2023 | 112.22 | 112.57 | 111.50 | 111.96 | 525,652 | +0.47(+0.42%) |
Feb 21, 2023 | 111.86 | 112.44 | 111.43 | 111.49 | 902,882 | -2.50(-2.19%) |
Feb 17, 2023 | 113.17 | 114.07 | 112.84 | 113.99 | 423,161 | -0.59(-0.52%) |
Feb 16, 2023 | 114.21 | 115.22 | 113.76 | 114.58 | 519,909 | -1.27(-1.10%) |
Feb 15, 2023 | 114.42 | 115.89 | 114.36 | 115.85 | 689,211 | +0.50(+0.43%) |
Feb 14, 2023 | 114.61 | 116.21 | 114.26 | 115.36 | 634,199 | +0.27(+0.24%) |
Feb 13, 2023 | 114.16 | 115.11 | 114.08 | 115.08 | 385,260 | +1.10(+0.96%) |
Feb 10, 2023 | 114.18 | 114.47 | 113.45 | 113.99 | 681,499 | -1.31(-1.14%) |
Feb 09, 2023 | 117.08 | 117.18 | 114.79 | 115.30 | 654,736 | +0.09(+0.08%) |
Feb 08, 2023 | 115.24 | 116.08 | 114.83 | 115.21 | 897,959 | -1.19(-1.03%) |
Feb 07, 2023 | 114.72 | 116.74 | 114.44 | 116.40 | 554,201 | +0.12(+0.10%) |
Feb 06, 2023 | 116.51 | 116.84 | 115.92 | 116.29 | 534,884 | -0.88(-0.75%) |
Feb 03, 2023 | 116.73 | 118.42 | 116.65 | 117.17 | 1,189,065 | -2.27(-1.90%) |
Feb 02, 2023 | 119.19 | 119.74 | 118.69 | 119.44 | 892,041 | +1.88(+1.60%) |
Feb 01, 2023 | 115.95 | 117.94 | 114.91 | 117.56 | 879,138 | +2.43(+2.11%) |
Jan 31, 2023 | 113.29 | 115.17 | 113.23 | 115.13 | 1,307,900 | +2.37(+2.10%) |
Jan 30, 2023 | 113.17 | 113.70 | 112.39 | 112.76 | 1,634,645 | +2.80(+2.54%) |
Jan 27, 2023 | 109.32 | 110.75 | 109.03 | 109.97 | 986,170 | -0.86(-0.78%) |
Jan 26, 2023 | 109.52 | 111.40 | 109.08 | 110.83 | 1,923,892 | -2.00(-1.77%) |
Jan 25, 2023 | 112.11 | 113.18 | 111.23 | 112.83 | 1,348,989 | -0.03(-0.03%) |
Jan 24, 2023 | 112.71 | 113.23 | 112.47 | 112.86 | 1,051,908 | -0.51(-0.45%) |
Jan 23, 2023 | 112.33 | 113.67 | 112.28 | 113.36 | 1,091,103 | -0.40(-0.35%) |
Jan 20, 2023 | 112.25 | 113.79 | 111.91 | 113.76 | 749,953 | +1.41(+1.25%) |
Jan 19, 2023 | 111.56 | 112.80 | 111.36 | 112.35 | 917,350 | -1.37(-1.20%) |
Jan 18, 2023 | 114.67 | 115.39 | 113.57 | 113.72 | 1,436,051 | +0.84(+0.75%) |
Jan 17, 2023 | 112.89 | 114.07 | 112.42 | 112.88 | 851,184 | -0.78(-0.68%) |
Jan 13, 2023 | 112.40 | 113.79 | 112.39 | 113.66 | 777,904 | +0.32(+0.28%) |
Jan 12, 2023 | 112.00 | 113.34 | 110.86 | 113.33 | 1,114,762 | +1.76(+1.58%) |
Jan 11, 2023 | 110.94 | 111.63 | 110.72 | 111.58 | 809,133 | +1.41(+1.28%) |
Jan 10, 2023 | 109.09 | 110.18 | 108.81 | 110.17 | 1,125,708 | +1.92(+1.78%) |
Jan 09, 2023 | 107.53 | 109.64 | 107.53 | 108.25 | 1,525,546 | +2.26(+2.14%) |
Jan 06, 2023 | 103.53 | 106.25 | 102.48 | 105.98 | 845,278 | +2.86(+2.78%) |
Jan 05, 2023 | 104.23 | 104.26 | 102.96 | 103.12 | 878,623 | -0.71(-0.68%) |
Jan 04, 2023 | 104.05 | 104.10 | 102.69 | 103.83 | 843,412 | +2.83(+2.80%) |
Jan 03, 2023 | 101.06 | 102.06 | 100.32 | 101.00 | 956,172 | +0.77(+0.77%) |
Dec 30, 2022 | 99.86 | 100.33 | 99.43 | 100.23 | 455,647 | -0.89(-0.88%) |
Dec 29, 2022 | 100.43 | 101.36 | 100.32 | 101.12 | 562,903 | +2.23(+2.26%) |
Dec 28, 2022 | 99.92 | 100.47 | 98.86 | 98.89 | 654,135 | -1.49(-1.48%) |
Dec 27, 2022 | 100.37 | 100.90 | 99.82 | 100.38 | 538,985 | -0.16(-0.16%) |
Dec 23, 2022 | 100.26 | 100.73 | 99.72 | 100.53 | 783,029 | -0.47(-0.46%) |
Dec 22, 2022 | 101.19 | 101.24 | 99.71 | 101.00 | 1,010,451 | -0.80(-0.78%) |
Dec 21, 2022 | 101.81 | 102.53 | 101.50 | 101.80 | 779,054 | +0.30(+0.30%) |
Dec 20, 2022 | 100.93 | 101.54 | 100.63 | 101.50 | 1,196,636 | +0.19(+0.18%) |
Dec 19, 2022 | 102.35 | 102.48 | 100.99 | 101.31 | 912,300 | -1.03(-1.01%) |
Dec 16, 2022 | 101.71 | 102.48 | 101.12 | 102.34 | 1,550,057 | -0.21(-0.21%) |
Dec 15, 2022 | 104.80 | 104.98 | 102.33 | 102.55 | 955,768 | -4.01(-3.76%) |
Dec 14, 2022 | 106.73 | 107.82 | 105.89 | 106.56 | 728,360 | -0.10(-0.09%) |
Dec 13, 2022 | 109.00 | 109.59 | 106.18 | 106.66 | 1,081,879 | +1.41(+1.34%) |
Dec 12, 2022 | 104.15 | 105.27 | 104.10 | 105.25 | 979,803 | +1.04(+1.00%) |
Dec 09, 2022 | 104.39 | 104.93 | 104.16 | 104.21 | 559,239 | -0.52(-0.49%) |
Dec 08, 2022 | 104.09 | 105.25 | 103.50 | 104.73 | 929,279 | -0.05(-0.05%) |
Dec 07, 2022 | 104.41 | 104.96 | 103.69 | 104.78 | 1,040,354 | +0.10(+0.09%) |
Dec 06, 2022 | 106.35 | 106.35 | 104.20 | 104.68 | 896,703 | -2.43(-2.27%) |
Dec 05, 2022 | 107.58 | 108.06 | 106.79 | 107.11 | 680,697 | -1.71(-1.57%) |
Dec 02, 2022 | 107.97 | 109.27 | 107.47 | 108.82 | 933,662 | +0.02(+0.02%) |
Dec 01, 2022 | 108.39 | 109.17 | 107.84 | 108.80 | 1,030,399 | +1.11(+1.03%) |
Nov 30, 2022 | 104.83 | 107.75 | 104.42 | 107.69 | 1,049,624 | +3.84(+3.69%) |
Nov 29, 2022 | 104.26 | 104.41 | 103.34 | 103.86 | 855,852 | -1.05(-1.00%) |
Nov 28, 2022 | 106.48 | 107.03 | 104.71 | 104.90 | 832,465 | -2.57(-2.39%) |
Nov 25, 2022 | 106.67 | 107.49 | 106.64 | 107.48 | 423,322 | +0.78(+0.73%) |
Nov 23, 2022 | 105.93 | 106.89 | 105.85 | 106.70 | 959,134 | +0.22(+0.21%) |
Nov 22, 2022 | 105.34 | 106.53 | 104.89 | 106.48 | 757,208 | +1.09(+1.03%) |
Nov 21, 2022 | 106.33 | 106.70 | 105.36 | 105.39 | 916,025 | -0.28(-0.27%) |
Nov 18, 2022 | 106.56 | 106.58 | 105.15 | 105.67 | 1,249,791 | -2.94(-2.71%) |
Nov 17, 2022 | 107.33 | 108.96 | 107.27 | 108.61 | 2,201,401 | +0.74(+0.68%) |
Nov 16, 2022 | 107.99 | 108.24 | 106.72 | 107.88 | 1,262,526 | +1.21(+1.14%) |
Nov 15, 2022 | 107.17 | 107.86 | 104.98 | 106.66 | 1,675,585 | +0.95(+0.90%) |
Nov 14, 2022 | 105.97 | 106.66 | 105.25 | 105.71 | 1,167,173 | -1.30(-1.22%) |
Nov 11, 2022 | 105.91 | 107.38 | 105.43 | 107.01 | 2,056,161 | +2.91(+2.79%) |
Nov 10, 2022 | 100.83 | 104.12 | 100.59 | 104.11 | 2,441,144 | +9.35(+9.87%) |
Nov 09, 2022 | 95.13 | 95.79 | 94.68 | 94.75 | 975,775 | -0.41(-0.43%) |
Nov 08, 2022 | 95.06 | 96.41 | 93.97 | 95.16 | 1,445,172 | +0.39(+0.41%) |
Nov 07, 2022 | 94.17 | 94.93 | 93.38 | 94.77 | 1,249,038 | +1.51(+1.61%) |
Nov 04, 2022 | 92.94 | 93.42 | 91.82 | 93.27 | 1,257,383 | +3.23(+3.59%) |
Nov 03, 2022 | 90.64 | 91.62 | 90.01 | 90.03 | 1,159,957 | -1.24(-1.36%) |
Nov 02, 2022 | 93.89 | 91.28 | 91.28 | 1,412,883 | -1.82(-1.95%) | |
Nov 01, 2022 | 94.42 | 94.60 | 92.44 | 93.09 | 855,874 | -0.21(-0.23%) |
Oct 31, 2022 | 93.71 | 94.11 | 93.30 | 93.31 | 1,015,268 | -1.60(-1.69%) |
Oct 28, 2022 | 93.81 | 95.05 | 93.78 | 94.91 | 1,480,420 | +0.26(+0.28%) |
Oct 27, 2022 | 94.93 | 96.06 | 94.44 | 94.65 | 1,055,114 | -0.31(-0.33%) |
Oct 26, 2022 | 93.47 | 96.30 | 93.39 | 94.96 | 2,050,070 | +1.40(+1.50%) |
Oct 25, 2022 | 93.81 | 94.50 | 93.27 | 93.56 | 2,472,305 | +5.16(+5.83%) |
Oct 24, 2022 | 88.02 | 88.58 | 86.63 | 88.40 | 1,490,536 | +0.13(+0.14%) |
Oct 21, 2022 | 85.90 | 88.35 | 85.50 | 88.27 | 1,773,247 | +3.86(+4.57%) |
Oct 20, 2022 | 84.42 | 85.92 | 84.22 | 84.42 | 1,133,717 | +0.17(+0.21%) |
Oct 19, 2022 | 85.20 | 85.45 | 83.82 | 84.24 | 1,118,489 | -2.22(-2.57%) |
Oct 18, 2022 | 87.63 | 87.72 | 85.80 | 86.47 | 1,571,809 | +2.11(+2.50%) |
Oct 17, 2022 | 83.93 | 85.02 | 83.88 | 84.36 | 1,402,891 | +2.18(+2.65%) |
Oct 14, 2022 | 84.21 | 85.07 | 82.09 | 82.18 | 1,243,403 | -0.52(-0.63%) |
Oct 13, 2022 | 78.66 | 82.93 | 78.19 | 82.71 | 1,559,904 | +2.56(+3.20%) |
Oct 12, 2022 | 80.88 | 81.49 | 80.13 | 80.14 | 1,148,504 | -0.49(-0.60%) |
Oct 11, 2022 | 81.24 | 82.10 | 80.40 | 80.63 | 1,325,295 | -1.01(-1.24%) |
Oct 10, 2022 | 82.04 | 82.11 | 80.99 | 81.64 | 1,301,197 | -0.47(-0.57%) |
Oct 07, 2022 | 82.94 | 83.07 | 81.74 | 82.11 | 1,174,403 | -1.78(-2.12%) |
Oct 06, 2022 | 84.11 | 84.72 | 83.70 | 83.88 | 1,286,618 | -0.80(-0.94%) |
Oct 05, 2022 | 83.72 | 84.94 | 83.14 | 84.68 | 1,261,404 | -0.84(-0.98%) |
Oct 04, 2022 | 84.33 | 85.82 | 84.06 | 85.52 | 1,674,556 | +3.98(+4.88%) |
Oct 03, 2022 | 80.09 | 81.71 | 79.68 | 81.53 | 1,736,437 | +2.61(+3.31%) |
Sep 30, 2022 | 79.12 | 80.24 | 78.86 | 78.92 | 1,431,594 | +0.75(+0.96%) |
Sep 29, 2022 | 77.95 | 78.25 | 76.92 | 78.17 | 2,200,425 | -0.95(-1.20%) |
Sep 28, 2022 | 77.09 | 79.43 | 76.75 | 79.12 | 2,117,675 | +2.27(+2.96%) |
Sep 27, 2022 | 78.17 | 78.67 | 76.31 | 76.85 | 2,551,815 | -0.50(-0.64%) |
Sep 26, 2022 | 77.78 | 78.77 | 76.88 | 77.35 | 2,985,451 | +0.16(+0.20%) |
Sep 23, 2022 | 76.91 | 77.20 | 75.98 | 77.19 | 2,108,695 | -1.85(-2.33%) |
Sep 22, 2022 | 79.69 | 79.93 | 78.65 | 79.04 | 1,660,157 | -0.94(-1.18%) |
Sep 21, 2022 | 80.69 | 81.60 | 79.82 | 79.98 | 1,196,464 | -0.57(-0.71%) |
Sep 20, 2022 | 80.38 | 81.22 | 80.00 | 80.55 | 1,370,839 | -1.29(-1.58%) |
Sep 19, 2022 | 80.32 | 81.85 | 80.31 | 81.84 | 962,499 | +0.31(+0.38%) |
Sep 16, 2022 | 80.62 | 81.72 | 80.52 | 81.53 | 1,125,437 | -0.46(-0.56%) |
Sep 15, 2022 | 83.05 | 83.52 | 81.80 | 81.99 | 1,372,032 | -1.85(-2.20%) |
Sep 14, 2022 | 83.09 | 83.89 | 82.71 | 83.84 | 1,327,097 | +0.44(+0.52%) |
Sep 13, 2022 | 84.52 | 85.13 | 83.26 | 83.40 | 1,109,049 | -3.00(-3.47%) |
Sep 12, 2022 | 85.96 | 86.74 | 85.84 | 86.40 | 843,023 | +1.83(+2.16%) |
Sep 09, 2022 | 83.92 | 84.78 | 83.90 | 84.57 | 668,880 | +1.71(+2.06%) |
Sep 08, 2022 | 81.29 | 82.88 | 81.06 | 82.86 | 988,513 | -0.25(-0.30%) |
Sep 07, 2022 | 82.17 | 83.33 | 81.93 | 83.12 | 2,051,239 | +1.36(+1.66%) |
Sep 06, 2022 | 82.40 | 82.73 | 81.40 | 81.76 | 1,066,472 | +0.87(+1.08%) |
Sep 02, 2022 | 82.41 | 83.11 | 80.39 | 80.88 | 1,112,170 | -0.69(-0.85%) |
Sep 01, 2022 | 82.11 | 82.26 | 80.05 | 81.57 | 1,338,704 | -1.20(-1.45%) |
Aug 31, 2022 | 82.88 | 83.83 | 82.63 | 82.78 | 1,270,928 | +0.68(+0.83%) |
Aug 30, 2022 | 83.23 | 83.41 | 81.69 | 82.10 | 756,189 | -0.06(-0.07%) |
Aug 29, 2022 | 81.94 | 82.61 | 81.73 | 82.16 | 988,157 | +0.33(+0.40%) |
Aug 26, 2022 | 85.33 | 85.39 | 81.62 | 81.83 | 1,149,365 | -3.85(-4.49%) |
Aug 25, 2022 | 84.84 | 85.68 | 84.41 | 85.67 | 725,601 | +0.76(+0.89%) |
Aug 24, 2022 | 84.53 | 85.57 | 84.33 | 84.91 | 775,271 | +0.05(+0.06%) |
Aug 23, 2022 | 85.38 | 86.36 | 84.79 | 84.87 | 787,996 | -1.03(-1.20%) |
Aug 22, 2022 | 86.89 | 86.94 | 85.70 | 85.89 | 943,729 | -3.10(-3.48%) |
Aug 19, 2022 | 89.70 | 89.83 | 88.85 | 88.99 | 727,718 | -0.82(-0.91%) |
Aug 18, 2022 | 90.08 | 90.30 | 89.47 | 89.81 | 724,413 | -0.48(-0.53%) |
Aug 17, 2022 | 90.41 | 90.90 | 89.90 | 90.29 | 768,939 | -1.21(-1.33%) |
Aug 16, 2022 | 91.49 | 91.99 | 91.01 | 91.50 | 852,465 | -1.56(-1.68%) |
Aug 15, 2022 | 92.19 | 93.15 | 92.12 | 93.06 | 1,228,481 | -0.14(-0.15%) |
Aug 12, 2022 | 92.77 | 93.24 | 92.35 | 93.20 | 694,149 | +0.69(+0.75%) |
Aug 11, 2022 | 93.43 | 93.43 | 92.33 | 92.51 | 815,906 | -0.81(-0.86%) |
Aug 10, 2022 | 93.44 | 94.04 | 92.97 | 93.32 | 959,438 | +2.24(+2.46%) |
Aug 09, 2022 | 91.49 | 91.59 | 90.83 | 91.07 | 662,682 | -0.55(-0.60%) |
Aug 08, 2022 | 92.30 | 92.87 | 91.42 | 91.63 | 648,462 | -0.22(-0.24%) |
Aug 05, 2022 | 90.97 | 91.86 | 90.74 | 91.85 | 839,290 | -0.71(-0.77%) |
Aug 04, 2022 | 92.41 | 92.60 | 91.67 | 92.56 | 902,734 | +1.75(+1.93%) |
Aug 03, 2022 | 89.62 | 90.96 | 89.62 | 90.81 | 800,104 | +2.23(+2.52%) |
Aug 02, 2022 | 88.93 | 89.48 | 88.51 | 88.58 | 1,108,066 | -2.53(-2.77%) |
Aug 01, 2022 | 91.09 | 91.94 | 90.70 | 91.10 | 1,888,885 | +0.56(+0.62%) |
Jul 29, 2022 | 89.89 | 90.67 | 89.56 | 90.54 | 785,843 | +1.40(+1.57%) |
Jul 28, 2022 | 88.13 | 89.33 | 87.24 | 89.14 | 1,082,803 | +0.45(+0.50%) |
Jul 27, 2022 | 87.03 | 88.92 | 86.84 | 88.69 | 1,590,845 | +0.99(+1.13%) |
Jul 26, 2022 | 88.27 | 88.35 | 87.29 | 87.70 | 951,232 | -1.63(-1.83%) |
Jul 25, 2022 | 90.33 | 90.45 | 88.61 | 89.33 | 1,342,279 | -1.73(-1.90%) |
Jul 22, 2022 | 92.06 | 93.05 | 90.60 | 91.06 | 1,963,592 | +3.36(+3.83%) |
Jul 21, 2022 | 85.32 | 87.76 | 84.82 | 87.70 | 2,377,953 | -1.98(-2.21%) |
Jul 20, 2022 | 89.14 | 90.07 | 88.87 | 89.68 | 1,656,309 | -0.01(-0.01%) |
Jul 19, 2022 | 87.96 | 89.77 | 87.60 | 89.69 | 1,593,914 | +4.13(+4.82%) |
Jul 18, 2022 | 86.22 | 86.90 | 85.34 | 85.56 | 1,032,749 | +0.09(+0.10%) |
Jul 15, 2022 | 84.51 | 85.50 | 84.16 | 85.48 | 1,097,234 | +2.51(+3.02%) |
Jul 14, 2022 | 82.21 | 83.33 | 81.10 | 82.97 | 1,175,779 | -0.51(-0.62%) |
Jul 13, 2022 | 82.15 | 84.05 | 82.06 | 83.49 | 1,204,706 | -0.39(-0.46%) |
Jul 12, 2022 | 85.33 | 85.53 | 83.64 | 83.87 | 1,199,054 | -1.91(-2.23%) |
Jul 11, 2022 | 86.61 | 86.78 | 85.67 | 85.79 | 1,038,344 | -2.20(-2.51%) |
Jul 08, 2022 | 87.50 | 88.63 | 87.10 | 87.99 | 885,751 | -0.12(-0.13%) |
Jul 07, 2022 | 87.30 | 88.13 | 87.29 | 88.11 | 829,387 | +0.83(+0.95%) |
Jul 06, 2022 | 87.46 | 87.80 | 86.44 | 87.28 | 1,502,880 | +0.68(+0.79%) |
Jul 05, 2022 | 85.06 | 86.63 | 84.82 | 86.60 | 1,627,078 | -1.50(-1.70%) |
Jul 01, 2022 | 87.20 | 88.10 | 86.75 | 88.10 | 1,678,102 | -0.02(-0.02%) |
Jun 30, 2022 | 87.33 | 88.63 | 86.41 | 88.12 | 1,858,358 | -3.12(-3.42%) |
Jun 29, 2022 | 91.63 | 92.47 | 91.08 | 91.24 | 1,257,409 | -1.50(-1.61%) |
Jun 28, 2022 | 93.79 | 94.27 | 92.72 | 92.73 | 1,446,583 | -1.78(-1.88%) |
Jun 27, 2022 | 94.95 | 95.49 | 94.09 | 94.51 | 860,374 | -1.08(-1.13%) |
Jun 24, 2022 | 93.04 | 95.64 | 92.98 | 95.59 | 1,314,588 | +4.05(+4.42%) |
Jun 23, 2022 | 90.66 | 91.68 | 90.13 | 91.54 | 946,054 | +0.23(+0.26%) |
Jun 22, 2022 | 90.41 | 92.52 | 90.32 | 91.31 | 942,136 | -0.09(-0.10%) |
Jun 21, 2022 | 91.63 | 92.18 | 91.30 | 91.39 | 1,053,418 | +1.06(+1.17%) |
Jun 17, 2022 | 90.01 | 91.11 | 89.35 | 90.33 | 1,477,916 | +0.23(+0.26%) |
Jun 16, 2022 | 89.71 | 90.39 | 89.20 | 90.10 | 1,509,370 | -0.52(-0.58%) |
Jun 15, 2022 | 90.11 | 91.51 | 88.80 | 90.63 | 1,332,605 | +2.85(+3.24%) |
Jun 14, 2022 | 89.09 | 89.25 | 87.33 | 87.78 | 1,678,013 | -0.44(-0.50%) |
Jun 13, 2022 | 88.05 | 89.14 | 87.54 | 88.22 | 1,892,122 | -3.25(-3.56%) |
Jun 10, 2022 | 92.85 | 92.87 | 90.97 | 91.47 | 1,322,198 | -2.54(-2.71%) |
Jun 09, 2022 | 95.98 | 96.60 | 94.01 | 94.02 | 967,755 | -2.98(-3.07%) |
Jun 08, 2022 | 97.69 | 98.14 | 96.77 | 97.00 | 839,099 | -2.07(-2.09%) |
Jun 07, 2022 | 97.60 | 99.13 | 97.42 | 99.07 | 984,145 | +1.10(+1.12%) |
Jun 06, 2022 | 99.24 | 99.46 | 97.75 | 97.97 | 762,438 | +0.42(+0.43%) |
Jun 03, 2022 | 97.71 | 98.17 | 97.15 | 97.55 | 698,947 | -1.64(-1.65%) |
Jun 02, 2022 | 96.67 | 99.20 | 96.48 | 99.19 | 1,103,491 | +2.71(+2.81%) |
Jun 01, 2022 | 98.05 | 98.43 | 96.27 | 96.48 | 1,838,797 | -0.50(-0.51%) |
May 31, 2022 | 96.88 | 97.43 | 95.91 | 96.98 | 1,502,374 | -1.27(-1.30%) |
May 27, 2022 | 97.14 | 98.25 | 97.13 | 98.25 | 1,064,926 | +2.60(+2.72%) |
May 26, 2022 | 94.26 | 95.97 | 94.17 | 95.65 | 783,308 | +1.12(+1.18%) |
May 25, 2022 | 93.84 | 95.25 | 93.48 | 94.53 | 1,369,644 | -1.34(-1.40%) |
May 24, 2022 | 96.85 | 97.08 | 95.10 | 95.87 | 2,830,923 | -1.10(-1.13%) |
May 23, 2022 | 95.81 | 96.98 | 95.41 | 96.97 | 1,738,339 | +2.33(+2.46%) |
May 20, 2022 | 94.55 | 94.78 | 93.07 | 94.64 | 2,237,698 | +2.02(+2.18%) |
May 19, 2022 | 90.53 | 93.64 | 90.34 | 92.62 | 2,285,972 | +4.58(+5.21%) |
May 18, 2022 | 91.92 | 92.04 | 87.75 | 88.03 | 2,431,623 | -5.50(-5.88%) |
May 17, 2022 | 94.43 | 94.47 | 92.32 | 93.53 | 1,243,875 | +1.44(+1.56%) |
May 16, 2022 | 92.67 | 92.82 | 91.48 | 92.09 | 798,922 | -1.10(-1.19%) |
May 13, 2022 | 91.98 | 93.50 | 91.63 | 93.20 | 1,285,854 | +1.64(+1.79%) |
May 12, 2022 | 89.95 | 92.37 | 89.69 | 91.56 | 1,671,834 | +1.30(+1.44%) |
May 11, 2022 | 91.11 | 92.91 | 89.98 | 90.25 | 1,661,666 | -1.17(-1.28%) |
May 10, 2022 | 92.74 | 92.94 | 90.79 | 91.42 | 1,610,546 | +0.80(+0.89%) |
May 09, 2022 | 89.74 | 91.94 | 89.50 | 90.62 | 2,748,878 | -0.15(-0.17%) |
May 06, 2022 | 91.79 | 92.21 | 90.20 | 90.77 | 2,106,022 | -3.47(-3.69%) |
May 05, 2022 | 95.60 | 95.78 | 93.37 | 94.25 | 2,305,574 | -2.59(-2.67%) |
May 04, 2022 | 94.22 | 96.86 | 93.08 | 96.83 | 2,242,922 | +2.42(+2.56%) |
May 03, 2022 | 95.43 | 95.80 | 94.03 | 94.42 | 2,107,707 | -2.28(-2.35%) |
May 02, 2022 | 95.59 | 96.70 | 95.11 | 96.69 | 1,756,184 | +1.52(+1.60%) |
Apr 29, 2022 | 97.72 | 98.24 | 95.05 | 95.17 | 1,204,460 | -1.80(-1.86%) |
Apr 28, 2022 | 95.36 | 97.44 | 94.76 | 96.97 | 1,255,203 | +3.00(+3.19%) |
Apr 27, 2022 | 94.54 | 95.43 | 93.38 | 93.97 | 1,683,618 | -0.25(-0.26%) |
Apr 26, 2022 | 97.49 | 97.59 | 94.20 | 94.22 | 1,443,165 | -3.72(-3.80%) |
Apr 25, 2022 | 97.20 | 97.98 | 96.60 | 97.94 | 1,632,543 | -0.11(-0.12%) |
Apr 22, 2022 | 99.18 | 99.79 | 97.99 | 98.05 | 2,519,409 | -2.35(-2.34%) |
Apr 21, 2022 | 102.25 | 102.70 | 100.30 | 100.40 | 1,825,137 | -0.51(-0.51%) |
Apr 20, 2022 | 100.60 | 101.50 | 100.03 | 100.91 | 1,430,190 | +1.55(+1.56%) |
Apr 19, 2022 | 98.47 | 99.45 | 98.34 | 99.36 | 1,171,696 | +0.96(+0.98%) |
Apr 18, 2022 | 98.12 | 98.94 | 97.44 | 98.40 | 1,081,177 | +0.31(+0.32%) |
Apr 14, 2022 | 99.75 | 99.83 | 98.09 | 98.09 | 968,669 | -1.92(-1.92%) |
Apr 13, 2022 | 98.47 | 100.08 | 98.25 | 100.00 | 1,223,246 | +0.47(+0.47%) |
Apr 12, 2022 | 100.71 | 101.53 | 98.99 | 99.53 | 1,481,331 | -2.02(-1.99%) |
Apr 11, 2022 | 102.16 | 102.47 | 101.41 | 101.55 | 1,152,794 | -0.86(-0.84%) |
Apr 08, 2022 | 101.92 | 103.34 | 101.80 | 102.41 | 847,280 | -0.67(-0.65%) |
Apr 07, 2022 | 102.88 | 103.67 | 102.32 | 103.08 | 1,110,707 | -0.50(-0.48%) |
Apr 06, 2022 | 103.84 | 104.23 | 102.96 | 103.58 | 811,525 | -1.04(-0.99%) |
Apr 05, 2022 | 104.92 | 105.53 | 104.09 | 104.62 | 1,651,516 | -1.58(-1.48%) |
Apr 04, 2022 | 103.99 | 106.30 | 103.98 | 106.20 | 1,312,174 | +1.75(+1.67%) |