Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.82 | 113.83 | 112.76 | 113.83 | 40,170 | +0.78(+0.69%) |
Apr 27, 2023 | 112.05 | 113.10 | 111.52 | 113.05 | 85,435 | +1.47(+1.32%) |
Apr 26, 2023 | 113.70 | 113.70 | 111.40 | 111.58 | 53,870 | -2.03(-1.79%) |
Apr 25, 2023 | 114.55 | 114.68 | 113.35 | 113.61 | 69,285 | -1.41(-1.23%) |
Apr 24, 2023 | 115.27 | 115.32 | 114.50 | 115.02 | 39,453 | -0.22(-0.19%) |
Apr 21, 2023 | 116.14 | 116.14 | 114.86 | 115.23 | 53,425 | -0.72(-0.62%) |
Apr 20, 2023 | 115.79 | 116.22 | 115.48 | 115.95 | 59,226 | -0.38(-0.32%) |
Apr 19, 2023 | 116.48 | 116.63 | 116.01 | 116.33 | 90,887 | -0.40(-0.34%) |
Apr 18, 2023 | 116.22 | 116.92 | 115.90 | 116.73 | 53,993 | +0.98(+0.85%) |
Apr 17, 2023 | 115.03 | 116.17 | 115.00 | 115.74 | 29,924 | +0.98(+0.86%) |
Apr 14, 2023 | 115.85 | 115.85 | 114.13 | 114.76 | 105,895 | -2.51(-2.14%) |
Apr 13, 2023 | 116.83 | 117.48 | 116.16 | 117.26 | 90,146 | +0.95(+0.82%) |
Apr 12, 2023 | 116.79 | 116.96 | 116.09 | 116.31 | 34,602 | +0.01(+0.01%) |
Apr 11, 2023 | 116.60 | 116.81 | 116.15 | 116.30 | 38,711 | +0.26(+0.22%) |
Apr 10, 2023 | 114.23 | 116.04 | 114.22 | 116.04 | 52,222 | +1.68(+1.47%) |
Apr 06, 2023 | 114.58 | 114.87 | 113.73 | 114.36 | 29,559 | -0.17(-0.15%) |
Apr 05, 2023 | 115.32 | 115.66 | 114.27 | 114.53 | 33,361 | -1.26(-1.09%) |
Apr 04, 2023 | 117.38 | 117.38 | 115.38 | 115.79 | 47,001 | -1.55(-1.32%) |
Apr 03, 2023 | 116.31 | 117.72 | 116.27 | 117.34 | 47,970 | +1.13(+0.97%) |
Mar 31, 2023 | 116.00 | 116.62 | 115.66 | 116.21 | 29,552 | +0.68(+0.59%) |
Mar 30, 2023 | 115.80 | 115.97 | 114.98 | 115.53 | 54,225 | +0.17(+0.15%) |
Mar 29, 2023 | 114.84 | 115.36 | 114.35 | 115.36 | 58,429 | +1.44(+1.26%) |
Mar 28, 2023 | 113.16 | 114.19 | 113.16 | 113.92 | 53,872 | +0.57(+0.50%) |
Mar 27, 2023 | 113.16 | 113.61 | 112.46 | 113.36 | 51,518 | +1.09(+0.97%) |
Mar 24, 2023 | 110.37 | 112.44 | 110.00 | 112.26 | 86,142 | +0.99(+0.89%) |
Mar 23, 2023 | 112.15 | 112.78 | 110.46 | 111.27 | 86,638 | -0.18(-0.16%) |
Mar 22, 2023 | 113.53 | 113.87 | 111.45 | 111.45 | 54,548 | -2.09(-1.84%) |
Mar 21, 2023 | 113.48 | 114.09 | 113.18 | 113.53 | 53,060 | +1.58(+1.41%) |
Mar 20, 2023 | 110.92 | 112.74 | 110.92 | 111.95 | 205,363 | +1.43(+1.30%) |
Mar 17, 2023 | 112.99 | 112.99 | 110.32 | 110.52 | 74,347 | -2.88(-2.54%) |
Mar 16, 2023 | 111.04 | 113.99 | 110.66 | 113.40 | 145,766 | +1.34(+1.20%) |
Mar 15, 2023 | 112.79 | 112.95 | 110.11 | 112.06 | 107,269 | -2.70(-2.35%) |
Mar 14, 2023 | 115.06 | 116.08 | 113.84 | 114.76 | 77,928 | +1.38(+1.22%) |
Mar 13, 2023 | 112.94 | 114.28 | 111.97 | 113.38 | 183,721 | -1.17(-1.02%) |
Mar 10, 2023 | 115.95 | 116.11 | 113.38 | 114.55 | 167,681 | -1.82(-1.56%) |
Mar 09, 2023 | 119.22 | 119.48 | 116.17 | 116.37 | 83,698 | -2.35(-1.98%) |
Mar 08, 2023 | 119.20 | 119.25 | 117.86 | 118.72 | 88,615 | -0.38(-0.32%) |
Mar 07, 2023 | 119.83 | 120.43 | 119.00 | 119.10 | 46,410 | -0.54(-0.45%) |
Mar 06, 2023 | 120.67 | 121.09 | 119.27 | 119.64 | 81,530 | -1.06(-0.88%) |
Mar 03, 2023 | 119.61 | 120.75 | 118.97 | 120.70 | 99,692 | +1.50(+1.26%) |
Mar 02, 2023 | 117.38 | 119.33 | 116.87 | 119.20 | 130,518 | +1.25(+1.06%) |
Mar 01, 2023 | 117.92 | 118.11 | 116.90 | 117.95 | 94,852 | -0.02(-0.02%) |
Feb 28, 2023 | 118.56 | 118.77 | 117.86 | 117.97 | 89,777 | -0.50(-0.42%) |
Feb 27, 2023 | 119.25 | 119.70 | 118.13 | 118.47 | 96,970 | +0.33(+0.28%) |
Feb 24, 2023 | 117.73 | 118.31 | 117.52 | 118.14 | 114,085 | -0.58(-0.49%) |
Feb 23, 2023 | 119.15 | 119.61 | 117.56 | 118.72 | 66,028 | +0.37(+0.31%) |
Feb 22, 2023 | 117.95 | 119.06 | 117.86 | 118.36 | 93,697 | +0.55(+0.46%) |
Feb 21, 2023 | 119.42 | 119.53 | 117.44 | 117.81 | 78,559 | -2.16(-1.80%) |
Feb 17, 2023 | 119.35 | 120.10 | 118.44 | 119.97 | 55,449 | +0.63(+0.52%) |
Feb 16, 2023 | 119.65 | 121.07 | 119.17 | 119.35 | 65,635 | -1.41(-1.17%) |
Feb 15, 2023 | 118.78 | 120.85 | 118.78 | 120.76 | 51,884 | +1.19(+1.00%) |
Feb 14, 2023 | 118.33 | 119.86 | 117.63 | 119.57 | 74,729 | +1.04(+0.88%) |
Feb 13, 2023 | 117.61 | 118.77 | 117.22 | 118.53 | 72,914 | +1.44(+1.23%) |
Feb 10, 2023 | 115.97 | 117.24 | 115.87 | 117.08 | 64,384 | +0.69(+0.60%) |
Feb 09, 2023 | 118.87 | 119.15 | 116.19 | 116.39 | 86,252 | -1.75(-1.48%) |
Feb 08, 2023 | 119.03 | 119.03 | 117.92 | 118.14 | 62,504 | -1.29(-1.08%) |
Feb 07, 2023 | 118.00 | 119.55 | 116.84 | 119.43 | 57,211 | +1.51(+1.28%) |
Feb 06, 2023 | 117.95 | 118.85 | 117.41 | 117.92 | 112,677 | -0.21(-0.18%) |
Feb 03, 2023 | 118.36 | 119.86 | 117.96 | 118.13 | 80,952 | -1.30(-1.09%) |
Feb 02, 2023 | 118.96 | 120.12 | 118.63 | 119.43 | 189,692 | +1.01(+0.85%) |
Feb 01, 2023 | 117.61 | 119.18 | 117.02 | 118.42 | 99,329 | +1.08(+0.92%) |
Jan 31, 2023 | 115.80 | 117.33 | 115.13 | 117.33 | 99,739 | +1.75(+1.51%) |
Jan 30, 2023 | 115.83 | 116.88 | 115.49 | 115.59 | 178,585 | -0.70(-0.60%) |
Jan 27, 2023 | 115.38 | 116.75 | 115.38 | 116.28 | 64,207 | +0.75(+0.64%) |
Jan 26, 2023 | 115.29 | 115.63 | 114.34 | 115.54 | 145,542 | +1.09(+0.95%) |
Jan 25, 2023 | 113.19 | 114.51 | 112.47 | 114.44 | 95,271 | +0.40(+0.35%) |
Jan 24, 2023 | 112.76 | 114.13 | 112.20 | 114.05 | 115,109 | +1.10(+0.98%) |
Jan 23, 2023 | 111.93 | 113.18 | 111.68 | 112.94 | 57,319 | +1.19(+1.07%) |
Jan 20, 2023 | 111.17 | 111.78 | 110.41 | 111.75 | 85,750 | +1.33(+1.20%) |
Jan 19, 2023 | 111.38 | 112.00 | 110.40 | 110.42 | 152,524 | -1.78(-1.58%) |
Jan 18, 2023 | 115.09 | 115.23 | 112.14 | 112.20 | 50,815 | -2.49(-2.17%) |
Jan 17, 2023 | 114.61 | 115.01 | 113.87 | 114.69 | 53,453 | +0.09(+0.08%) |
Jan 13, 2023 | 113.93 | 115.21 | 113.64 | 114.60 | 62,316 | -0.13(-0.11%) |
Jan 12, 2023 | 113.71 | 114.88 | 112.74 | 114.73 | 72,548 | +1.58(+1.40%) |
Jan 11, 2023 | 112.40 | 113.22 | 112.08 | 113.15 | 51,320 | +1.27(+1.14%) |
Jan 10, 2023 | 110.82 | 111.96 | 110.41 | 111.88 | 54,738 | +0.93(+0.84%) |
Jan 09, 2023 | 112.66 | 112.89 | 110.57 | 110.95 | 104,383 | -1.15(-1.03%) |
Jan 06, 2023 | 110.85 | 112.31 | 110.60 | 112.10 | 131,152 | +1.95(+1.77%) |
Jan 05, 2023 | 109.86 | 110.45 | 109.34 | 110.16 | 83,467 | -0.26(-0.23%) |
Jan 04, 2023 | 109.33 | 110.93 | 109.15 | 110.41 | 69,192 | +1.27(+1.16%) |
Jan 03, 2023 | 109.98 | 110.24 | 108.43 | 109.14 | 69,950 | -0.13(-0.12%) |
Dec 30, 2022 | 108.10 | 109.45 | 108.03 | 109.27 | 53,647 | +0.61(+0.56%) |
Dec 29, 2022 | 107.80 | 108.84 | 107.20 | 108.67 | 48,709 | +1.49(+1.39%) |
Dec 28, 2022 | 107.98 | 108.34 | 107.09 | 107.18 | 53,777 | -0.80(-0.74%) |
Dec 27, 2022 | 108.56 | 109.11 | 107.87 | 107.98 | 66,341 | -0.22(-0.20%) |
Dec 23, 2022 | 107.73 | 108.25 | 107.30 | 108.20 | 38,068 | +0.61(+0.56%) |
Dec 22, 2022 | 108.85 | 108.85 | 105.92 | 107.59 | 83,147 | -1.88(-1.71%) |
Dec 21, 2022 | 108.54 | 109.55 | 108.37 | 109.47 | 68,806 | +1.90(+1.76%) |
Dec 20, 2022 | 106.87 | 108.61 | 106.75 | 107.57 | 66,890 | +0.51(+0.47%) |
Dec 19, 2022 | 108.34 | 108.78 | 106.76 | 107.07 | 59,960 | -1.11(-1.03%) |
Dec 16, 2022 | 108.03 | 108.46 | 106.93 | 108.18 | 141,757 | +2.26(+2.14%) |
Dec 15, 2022 | 107.32 | 107.74 | 105.46 | 105.91 | 67,275 | -2.45(-2.26%) |
Dec 14, 2022 | 108.55 | 109.61 | 107.96 | 108.36 | 66,541 | +0.00(+0.00%) |
Dec 13, 2022 | 111.47 | 111.47 | 108.10 | 108.36 | 72,369 | -0.16(-0.15%) |
Dec 12, 2022 | 106.86 | 108.60 | 106.86 | 108.52 | 34,928 | +1.90(+1.79%) |
Dec 09, 2022 | 107.29 | 107.88 | 106.61 | 106.62 | 55,379 | -0.98(-0.91%) |
Dec 08, 2022 | 108.02 | 109.13 | 107.37 | 107.60 | 31,422 | +0.45(+0.42%) |
Dec 07, 2022 | 107.58 | 108.34 | 107.06 | 107.15 | 42,470 | -0.51(-0.47%) |
Dec 06, 2022 | 110.61 | 110.65 | 107.00 | 107.66 | 54,418 | -2.51(-2.28%) |
Dec 05, 2022 | 111.39 | 111.39 | 110.05 | 110.17 | 77,312 | -1.76(-1.57%) |
Dec 02, 2022 | 108.68 | 112.25 | 108.68 | 111.93 | 51,886 | +1.75(+1.58%) |
Dec 01, 2022 | 109.56 | 110.33 | 108.85 | 110.18 | 172,266 | +0.74(+0.68%) |
Nov 30, 2022 | 107.27 | 109.48 | 106.46 | 109.44 | 49,370 | +2.49(+2.33%) |
Nov 29, 2022 | 107.01 | 107.79 | 106.89 | 106.95 | 50,250 | +0.04(+0.04%) |
Nov 28, 2022 | 108.78 | 109.00 | 106.70 | 106.91 | 101,374 | -2.70(-2.46%) |
Nov 25, 2022 | 109.15 | 109.62 | 109.10 | 109.60 | 15,112 | +0.61(+0.56%) |
Nov 23, 2022 | 109.10 | 109.58 | 108.47 | 109.00 | 36,618 | -0.04(-0.04%) |
Nov 22, 2022 | 109.33 | 109.33 | 108.61 | 109.04 | 45,635 | +0.30(+0.27%) |
Nov 21, 2022 | 108.37 | 109.21 | 108.09 | 108.74 | 42,559 | +0.01(+0.01%) |
Nov 18, 2022 | 108.97 | 109.29 | 108.20 | 108.73 | 57,099 | +0.72(+0.66%) |
Nov 17, 2022 | 106.58 | 108.11 | 106.53 | 108.02 | 94,018 | -0.17(-0.16%) |
Nov 16, 2022 | 109.06 | 109.11 | 107.82 | 108.19 | 61,483 | -1.08(-0.99%) |
Nov 15, 2022 | 109.20 | 109.81 | 108.20 | 109.27 | 87,961 | +1.50(+1.39%) |
Nov 14, 2022 | 109.36 | 109.47 | 107.69 | 107.77 | 95,068 | -2.04(-1.86%) |
Nov 11, 2022 | 111.34 | 111.88 | 109.58 | 109.81 | 101,239 | -2.37(-2.11%) |
Nov 10, 2022 | 109.84 | 112.29 | 109.84 | 112.18 | 83,800 | +5.27(+4.93%) |
Nov 09, 2022 | 107.72 | 108.74 | 106.84 | 106.92 | 56,074 | -0.89(-0.83%) |
Nov 08, 2022 | 107.20 | 108.36 | 106.43 | 107.81 | 97,306 | +0.79(+0.74%) |
Nov 07, 2022 | 105.19 | 107.06 | 104.70 | 107.02 | 136,340 | +2.21(+2.11%) |
Nov 04, 2022 | 104.22 | 105.19 | 102.49 | 104.80 | 53,707 | +1.34(+1.29%) |
Nov 03, 2022 | 102.43 | 104.44 | 101.94 | 103.46 | 60,502 | -0.10(-0.10%) |
Nov 02, 2022 | 105.53 | 103.56 | 103.56 | 106,126 | -2.22(-2.10%) | |
Nov 01, 2022 | 106.52 | 106.60 | 105.31 | 105.78 | 142,905 | +0.49(+0.46%) |
Oct 31, 2022 | 105.12 | 105.81 | 104.19 | 105.30 | 100,755 | -0.45(-0.42%) |
Oct 28, 2022 | 103.17 | 105.84 | 102.99 | 105.75 | 196,018 | +2.60(+2.52%) |
Oct 27, 2022 | 102.24 | 104.31 | 102.23 | 103.15 | 78,269 | +1.54(+1.51%) |
Oct 26, 2022 | 102.88 | 104.18 | 101.55 | 101.61 | 78,833 | -1.13(-1.10%) |
Oct 25, 2022 | 101.33 | 103.07 | 101.24 | 102.74 | 54,598 | +1.33(+1.31%) |
Oct 24, 2022 | 101.21 | 101.60 | 100.33 | 101.41 | 144,070 | +1.05(+1.05%) |
Oct 21, 2022 | 98.02 | 100.51 | 97.28 | 100.36 | 42,213 | +2.26(+2.31%) |
Oct 20, 2022 | 98.53 | 99.48 | 97.81 | 98.10 | 59,600 | -0.30(-0.30%) |
Oct 19, 2022 | 97.69 | 99.46 | 97.34 | 98.40 | 118,005 | -0.17(-0.17%) |
Oct 18, 2022 | 97.58 | 98.91 | 97.14 | 98.56 | 97,915 | +2.95(+3.08%) |
Oct 17, 2022 | 94.22 | 96.02 | 94.22 | 95.62 | 53,717 | +3.06(+3.30%) |
Oct 14, 2022 | 95.89 | 95.89 | 92.29 | 92.56 | 64,476 | -2.62(-2.75%) |
Oct 13, 2022 | 91.49 | 95.57 | 91.46 | 95.18 | 85,612 | +1.79(+1.91%) |
Oct 12, 2022 | 95.08 | 95.08 | 93.34 | 93.40 | 70,950 | -1.95(-2.05%) |
Oct 11, 2022 | 95.55 | 97.13 | 94.61 | 95.35 | 79,388 | -0.53(-0.55%) |
Oct 10, 2022 | 95.89 | 96.68 | 95.05 | 95.88 | 49,025 | +0.60(+0.62%) |
Oct 07, 2022 | 95.42 | 95.69 | 94.45 | 95.28 | 76,373 | -1.14(-1.18%) |
Oct 06, 2022 | 96.72 | 97.91 | 95.93 | 96.42 | 114,692 | -0.71(-0.74%) |
Oct 05, 2022 | 96.49 | 97.84 | 95.72 | 97.14 | 53,396 | -0.73(-0.75%) |
Oct 04, 2022 | 95.73 | 97.88 | 95.73 | 97.87 | 98,316 | +3.89(+4.14%) |
Oct 03, 2022 | 91.81 | 94.66 | 91.37 | 93.98 | 87,840 | +3.04(+3.34%) |
Sep 30, 2022 | 91.31 | 92.97 | 90.91 | 90.95 | 75,022 | -0.75(-0.82%) |
Sep 29, 2022 | 93.16 | 93.25 | 90.64 | 91.70 | 79,441 | -2.51(-2.66%) |
Sep 28, 2022 | 92.29 | 94.56 | 91.62 | 94.21 | 103,839 | +2.14(+2.33%) |
Sep 27, 2022 | 93.58 | 94.03 | 91.56 | 92.07 | 122,921 | -0.48(-0.51%) |
Sep 26, 2022 | 93.31 | 94.97 | 92.48 | 92.54 | 62,594 | -1.38(-1.47%) |
Sep 23, 2022 | 95.25 | 95.25 | 92.42 | 93.92 | 211,992 | -2.72(-2.81%) |
Sep 22, 2022 | 98.34 | 98.37 | 96.30 | 96.64 | 122,739 | -1.81(-1.83%) |
Sep 21, 2022 | 100.48 | 101.72 | 98.42 | 98.44 | 128,698 | -0.93(-0.94%) |
Sep 20, 2022 | 99.48 | 99.71 | 98.60 | 99.38 | 41,535 | -0.70(-0.70%) |
Sep 19, 2022 | 98.52 | 100.49 | 98.52 | 100.08 | 62,535 | +0.80(+0.80%) |
Sep 16, 2022 | 99.52 | 99.62 | 98.44 | 99.29 | 131,597 | -1.83(-1.81%) |
Sep 15, 2022 | 102.22 | 103.14 | 100.76 | 101.12 | 77,633 | -1.60(-1.56%) |
Sep 14, 2022 | 102.01 | 103.18 | 100.31 | 102.72 | 132,901 | +1.00(+0.98%) |
Sep 13, 2022 | 103.98 | 104.51 | 101.39 | 101.72 | 148,255 | -4.80(-4.51%) |
Sep 12, 2022 | 106.09 | 106.52 | 105.54 | 106.52 | 59,250 | +0.88(+0.83%) |
Sep 09, 2022 | 104.80 | 105.78 | 104.38 | 105.64 | 63,001 | +1.56(+1.50%) |
Sep 08, 2022 | 102.70 | 104.16 | 102.45 | 104.08 | 97,351 | +0.68(+0.66%) |
Sep 07, 2022 | 100.65 | 103.57 | 100.59 | 103.39 | 37,317 | +2.28(+2.25%) |
Sep 06, 2022 | 101.40 | 101.75 | 100.62 | 101.12 | 114,559 | +0.12(+0.12%) |
Sep 02, 2022 | 102.72 | 102.93 | 100.67 | 101.00 | 47,586 | -0.52(-0.52%) |
Sep 01, 2022 | 102.35 | 102.68 | 100.28 | 101.52 | 117,055 | -1.84(-1.78%) |
Aug 31, 2022 | 104.70 | 105.15 | 103.32 | 103.36 | 70,196 | -0.78(-0.75%) |
Aug 30, 2022 | 106.31 | 106.34 | 103.65 | 104.15 | 54,042 | -1.50(-1.42%) |
Aug 29, 2022 | 105.78 | 106.43 | 104.86 | 105.64 | 85,839 | -0.88(-0.83%) |
Aug 26, 2022 | 110.68 | 110.68 | 106.46 | 106.52 | 62,956 | -3.97(-3.59%) |
Aug 25, 2022 | 108.88 | 110.52 | 108.76 | 110.49 | 89,511 | +2.30(+2.12%) |
Aug 24, 2022 | 107.11 | 108.53 | 107.11 | 108.19 | 116,260 | +1.26(+1.18%) |
Aug 23, 2022 | 107.36 | 108.16 | 106.62 | 106.94 | 33,878 | -0.36(-0.33%) |
Aug 22, 2022 | 108.68 | 109.02 | 107.08 | 107.29 | 133,390 | -2.90(-2.63%) |
Aug 19, 2022 | 111.29 | 111.50 | 109.94 | 110.19 | 66,307 | -2.28(-2.02%) |
Aug 18, 2022 | 112.44 | 112.61 | 111.87 | 112.47 | 37,649 | +0.24(+0.21%) |
Aug 17, 2022 | 113.08 | 113.08 | 111.86 | 112.23 | 96,887 | -2.11(-1.84%) |
Aug 16, 2022 | 113.71 | 114.91 | 113.37 | 114.34 | 54,368 | +0.44(+0.38%) |
Aug 15, 2022 | 113.23 | 114.49 | 113.08 | 113.91 | 109,126 | +0.07(+0.06%) |
Aug 12, 2022 | 111.37 | 113.85 | 110.51 | 113.84 | 80,466 | +3.32(+3.00%) |
Aug 11, 2022 | 111.19 | 112.33 | 110.25 | 110.52 | 94,481 | +0.40(+0.36%) |
Aug 10, 2022 | 109.22 | 110.66 | 108.79 | 110.13 | 91,012 | +2.66(+2.48%) |
Aug 09, 2022 | 107.89 | 108.22 | 106.94 | 107.46 | 52,618 | -0.39(-0.36%) |
Aug 08, 2022 | 108.22 | 109.44 | 107.31 | 107.85 | 100,746 | +0.28(+0.26%) |
Aug 05, 2022 | 107.23 | 108.12 | 106.63 | 107.57 | 56,615 | -1.52(-1.39%) |
Aug 04, 2022 | 109.31 | 109.89 | 108.83 | 109.09 | 60,338 | +0.02(+0.02%) |
Aug 03, 2022 | 108.93 | 109.40 | 106.92 | 109.07 | 76,759 | +0.18(+0.16%) |
Aug 02, 2022 | 108.36 | 110.34 | 107.85 | 108.89 | 94,339 | -0.24(-0.22%) |
Aug 01, 2022 | 107.92 | 109.55 | 107.17 | 109.13 | 100,182 | +1.12(+1.04%) |
Jul 29, 2022 | 106.20 | 108.27 | 105.73 | 108.01 | 62,057 | +1.84(+1.73%) |
Jul 28, 2022 | 104.23 | 106.18 | 103.20 | 106.17 | 126,235 | +2.28(+2.19%) |
Jul 27, 2022 | 103.63 | 104.37 | 102.60 | 103.89 | 76,918 | +1.47(+1.43%) |
Jul 26, 2022 | 103.11 | 103.50 | 102.34 | 102.42 | 57,051 | -1.22(-1.18%) |
Jul 25, 2022 | 103.23 | 104.06 | 102.02 | 103.64 | 119,752 | +0.70(+0.68%) |
Jul 22, 2022 | 105.07 | 105.25 | 102.58 | 102.94 | 43,778 | -1.91(-1.82%) |
Jul 21, 2022 | 104.30 | 104.88 | 103.25 | 104.85 | 51,137 | +0.30(+0.28%) |
Jul 20, 2022 | 102.84 | 104.87 | 102.78 | 104.55 | 69,487 | +1.64(+1.60%) |
Jul 19, 2022 | 99.61 | 102.98 | 99.61 | 102.91 | 74,259 | +3.94(+3.98%) |
Jul 18, 2022 | 100.73 | 101.54 | 98.59 | 98.97 | 103,932 | -0.35(-0.35%) |
Jul 15, 2022 | 98.98 | 99.34 | 97.78 | 99.31 | 94,472 | +1.43(+1.46%) |
Jul 14, 2022 | 97.18 | 97.97 | 96.52 | 97.89 | 78,310 | -0.80(-0.81%) |
Jul 13, 2022 | 98.28 | 99.63 | 98.08 | 98.69 | 82,608 | -1.18(-1.18%) |
Jul 12, 2022 | 99.04 | 101.10 | 99.04 | 99.87 | 144,128 | +0.49(+0.49%) |
Jul 11, 2022 | 100.85 | 101.15 | 99.13 | 99.38 | 74,604 | -2.12(-2.09%) |
Jul 08, 2022 | 101.16 | 102.25 | 100.66 | 101.50 | 70,228 | -0.13(-0.13%) |
Jul 07, 2022 | 99.87 | 101.94 | 99.87 | 101.63 | 202,320 | +2.10(+2.11%) |
Jul 06, 2022 | 99.05 | 100.02 | 97.95 | 99.53 | 70,084 | +0.54(+0.55%) |
Jul 05, 2022 | 99.31 | 99.31 | 95.84 | 98.99 | 79,214 | -1.91(-1.89%) |
Jul 01, 2022 | 99.56 | 101.08 | 98.72 | 100.90 | 87,072 | +1.30(+1.30%) |
Jun 30, 2022 | 96.71 | 99.93 | 96.32 | 99.60 | 130,559 | +1.59(+1.63%) |
Jun 29, 2022 | 99.12 | 99.12 | 96.52 | 98.01 | 76,417 | -1.31(-1.32%) |
Jun 28, 2022 | 101.23 | 102.49 | 99.29 | 99.31 | 46,684 | -1.14(-1.13%) |
Jun 27, 2022 | 100.79 | 101.08 | 99.64 | 100.45 | 277,946 | -0.15(-0.15%) |
Jun 24, 2022 | 98.26 | 100.69 | 98.26 | 100.60 | 79,069 | +3.09(+3.17%) |
Jun 23, 2022 | 98.02 | 98.31 | 96.02 | 97.51 | 53,373 | -0.32(-0.32%) |
Jun 22, 2022 | 96.77 | 98.90 | 96.77 | 97.83 | 149,061 | -0.30(-0.30%) |
Jun 21, 2022 | 97.82 | 99.10 | 96.99 | 98.13 | 152,056 | +1.64(+1.70%) |
Jun 17, 2022 | 95.38 | 96.98 | 94.39 | 96.49 | 122,714 | +1.31(+1.37%) |
Jun 16, 2022 | 97.60 | 97.71 | 94.83 | 95.18 | 86,693 | -4.26(-4.29%) |
Jun 15, 2022 | 98.54 | 100.35 | 97.70 | 99.44 | 126,160 | +1.71(+1.75%) |
Jun 14, 2022 | 99.09 | 99.22 | 96.77 | 97.73 | 130,899 | -1.10(-1.11%) |
Jun 13, 2022 | 100.66 | 100.66 | 98.23 | 98.83 | 156,168 | -4.76(-4.59%) |
Jun 10, 2022 | 105.07 | 105.30 | 103.27 | 103.59 | 185,240 | -3.09(-2.89%) |
Jun 09, 2022 | 108.90 | 109.22 | 106.66 | 106.67 | 69,287 | -2.74(-2.50%) |
Jun 08, 2022 | 110.51 | 111.05 | 109.09 | 109.41 | 47,093 | -1.63(-1.47%) |
Jun 07, 2022 | 108.39 | 111.11 | 108.11 | 111.04 | 71,094 | +1.65(+1.51%) |
Jun 06, 2022 | 109.88 | 110.34 | 108.97 | 109.39 | 66,473 | +0.47(+0.44%) |
Jun 03, 2022 | 108.64 | 109.21 | 108.24 | 108.92 | 53,340 | -0.72(-0.66%) |
Jun 02, 2022 | 107.39 | 109.70 | 106.89 | 109.64 | 61,814 | +2.77(+2.59%) |
Jun 01, 2022 | 107.41 | 108.21 | 105.12 | 106.87 | 231,935 | -0.13(-0.12%) |
May 31, 2022 | 107.79 | 107.86 | 106.22 | 107.00 | 168,073 | -1.14(-1.05%) |
May 27, 2022 | 106.00 | 108.17 | 106.00 | 108.13 | 146,820 | +2.82(+2.68%) |
May 26, 2022 | 104.20 | 106.41 | 104.20 | 105.32 | 75,786 | +2.04(+1.97%) |
May 25, 2022 | 101.43 | 103.73 | 101.43 | 103.28 | 102,085 | +1.55(+1.53%) |
May 24, 2022 | 101.55 | 101.98 | 99.76 | 101.73 | 78,608 | -0.49(-0.48%) |
May 23, 2022 | 101.79 | 102.53 | 100.25 | 102.22 | 121,457 | +1.31(+1.29%) |
May 20, 2022 | 103.34 | 103.51 | 98.87 | 100.92 | 242,367 | -1.24(-1.21%) |
May 19, 2022 | 102.25 | 103.56 | 101.51 | 102.15 | 152,172 | -1.02(-0.99%) |
May 18, 2022 | 104.85 | 106.21 | 102.43 | 103.17 | 131,670 | -3.30(-3.10%) |
May 17, 2022 | 104.50 | 106.80 | 104.50 | 106.47 | 114,498 | +3.11(+3.00%) |
May 16, 2022 | 104.00 | 105.20 | 103.12 | 103.37 | 225,868 | -0.89(-0.85%) |
May 13, 2022 | 101.92 | 104.79 | 101.92 | 104.26 | 113,600 | +3.55(+3.52%) |
May 12, 2022 | 100.11 | 102.44 | 98.64 | 100.71 | 275,247 | -0.19(-0.19%) |
May 11, 2022 | 102.83 | 105.13 | 100.75 | 100.90 | 165,005 | -2.12(-2.05%) |
May 10, 2022 | 104.32 | 104.82 | 101.51 | 103.01 | 244,225 | +0.08(+0.08%) |
May 09, 2022 | 107.76 | 107.97 | 102.38 | 102.93 | 1,926,244 | -6.42(-5.87%) |
May 06, 2022 | 110.49 | 110.72 | 107.98 | 109.35 | 133,187 | -2.00(-1.79%) |
May 05, 2022 | 114.41 | 114.42 | 110.34 | 111.35 | 101,575 | -4.13(-3.58%) |
May 04, 2022 | 112.75 | 115.52 | 111.46 | 115.48 | 137,996 | +3.29(+2.94%) |
May 03, 2022 | 111.95 | 113.19 | 111.31 | 112.19 | 85,358 | +0.17(+0.15%) |