Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.43 | 111.84 | 109.16 | 111.80 | 431,436 | +2.45(+2.24%) |
Apr 27, 2023 | 108.02 | 109.44 | 107.02 | 109.35 | 387,811 | +2.24(+2.09%) |
Apr 26, 2023 | 108.09 | 109.10 | 106.85 | 107.11 | 489,532 | -1.50(-1.38%) |
Apr 25, 2023 | 111.69 | 112.06 | 108.44 | 108.61 | 350,526 | -5.17(-4.54%) |
Apr 24, 2023 | 113.02 | 113.81 | 112.17 | 113.78 | 278,422 | +1.45(+1.30%) |
Apr 21, 2023 | 112.99 | 113.43 | 111.44 | 112.33 | 359,224 | -1.44(-1.26%) |
Apr 20, 2023 | 114.86 | 115.33 | 113.07 | 113.76 | 330,886 | -2.41(-2.07%) |
Apr 19, 2023 | 116.08 | 116.61 | 114.67 | 116.17 | 299,866 | -0.61(-0.52%) |
Apr 18, 2023 | 116.88 | 117.37 | 115.23 | 116.78 | 359,422 | +0.53(+0.46%) |
Apr 17, 2023 | 114.86 | 116.43 | 114.70 | 116.25 | 313,435 | +0.19(+0.16%) |
Apr 14, 2023 | 117.15 | 117.97 | 114.65 | 116.06 | 308,687 | -0.79(-0.67%) |
Apr 13, 2023 | 114.84 | 117.56 | 114.06 | 116.84 | 427,776 | +1.35(+1.17%) |
Apr 12, 2023 | 117.11 | 117.81 | 115.39 | 115.50 | 650,826 | +1.64(+1.44%) |
Apr 11, 2023 | 113.78 | 114.83 | 113.39 | 113.86 | 475,293 | +0.36(+0.32%) |
Apr 10, 2023 | 111.95 | 114.34 | 111.47 | 113.50 | 436,418 | +2.53(+2.28%) |
Apr 06, 2023 | 111.72 | 111.82 | 109.61 | 110.97 | 696,246 | -1.62(-1.44%) |
Apr 05, 2023 | 110.26 | 112.81 | 109.70 | 112.59 | 693,476 | +0.70(+0.62%) |
Apr 04, 2023 | 114.11 | 114.36 | 111.42 | 111.89 | 499,618 | -3.46(-3.00%) |
Apr 03, 2023 | 114.96 | 117.32 | 114.09 | 115.35 | 406,007 | +1.40(+1.23%) |
Mar 31, 2023 | 112.32 | 114.43 | 111.82 | 113.96 | 474,028 | +2.27(+2.03%) |
Mar 30, 2023 | 113.09 | 113.51 | 110.98 | 111.69 | 523,221 | +0.01(+0.01%) |
Mar 29, 2023 | 113.27 | 113.74 | 111.14 | 111.68 | 428,689 | +0.30(+0.26%) |
Mar 28, 2023 | 108.51 | 111.64 | 108.33 | 111.38 | 695,589 | +2.71(+2.50%) |
Mar 27, 2023 | 108.08 | 109.96 | 107.06 | 108.67 | 796,951 | +1.88(+1.76%) |
Mar 24, 2023 | 104.23 | 106.91 | 103.64 | 106.79 | 434,956 | +1.55(+1.48%) |
Mar 23, 2023 | 105.31 | 107.83 | 104.44 | 105.24 | 570,304 | +0.50(+0.48%) |
Mar 22, 2023 | 107.86 | 108.39 | 104.72 | 104.74 | 496,802 | -3.16(-2.93%) |
Mar 21, 2023 | 109.01 | 109.09 | 107.21 | 107.90 | 389,522 | +2.26(+2.14%) |
Mar 20, 2023 | 104.32 | 106.79 | 104.15 | 105.64 | 439,192 | +2.94(+2.86%) |
Mar 17, 2023 | 104.25 | 104.96 | 102.48 | 102.71 | 841,375 | -2.57(-2.44%) |
Mar 16, 2023 | 102.71 | 105.56 | 101.29 | 105.28 | 507,493 | +1.19(+1.14%) |
Mar 15, 2023 | 104.18 | 104.90 | 101.95 | 104.09 | 677,445 | -3.50(-3.25%) |
Mar 14, 2023 | 109.00 | 110.48 | 106.13 | 107.59 | 403,565 | +0.95(+0.89%) |
Mar 13, 2023 | 102.80 | 108.52 | 100.85 | 106.64 | 684,534 | -1.87(-1.72%) |
Mar 10, 2023 | 111.14 | 111.50 | 107.61 | 108.50 | 654,378 | -3.23(-2.89%) |
Mar 09, 2023 | 116.75 | 117.06 | 111.45 | 111.74 | 705,592 | -4.68(-4.02%) |
Mar 08, 2023 | 115.76 | 116.92 | 114.96 | 116.41 | 422,933 | +0.88(+0.77%) |
Mar 07, 2023 | 118.59 | 118.89 | 115.07 | 115.53 | 420,683 | -3.02(-2.55%) |
Mar 06, 2023 | 121.96 | 122.08 | 117.71 | 118.55 | 493,622 | -3.85(-3.15%) |
Mar 03, 2023 | 120.90 | 122.91 | 119.78 | 122.40 | 499,701 | +1.95(+1.62%) |
Mar 02, 2023 | 118.25 | 120.76 | 117.42 | 120.45 | 468,365 | +0.87(+0.73%) |
Mar 01, 2023 | 117.20 | 120.26 | 117.20 | 119.58 | 497,907 | +2.52(+2.15%) |
Feb 28, 2023 | 117.97 | 119.15 | 116.82 | 117.06 | 830,616 | -1.20(-1.02%) |
Feb 27, 2023 | 118.64 | 119.47 | 117.45 | 118.26 | 995,278 | -0.64(-0.54%) |
Feb 24, 2023 | 116.17 | 119.02 | 114.71 | 118.90 | 444,146 | +1.28(+1.09%) |
Feb 23, 2023 | 117.56 | 119.00 | 115.67 | 117.62 | 436,953 | +1.42(+1.22%) |
Feb 22, 2023 | 113.62 | 116.69 | 112.50 | 116.20 | 719,618 | +3.91(+3.48%) |
Feb 21, 2023 | 118.45 | 119.03 | 111.21 | 112.29 | 975,051 | -7.73(-6.44%) |
Feb 17, 2023 | 120.67 | 121.29 | 119.02 | 120.02 | 602,567 | -1.41(-1.16%) |
Feb 16, 2023 | 119.23 | 122.76 | 118.06 | 121.43 | 840,021 | +0.39(+0.32%) |
Feb 15, 2023 | 118.64 | 121.23 | 118.64 | 121.03 | 467,115 | -0.63(-0.52%) |
Feb 14, 2023 | 121.74 | 122.17 | 119.84 | 121.66 | 379,176 | -0.77(-0.63%) |
Feb 13, 2023 | 120.35 | 122.77 | 119.91 | 122.44 | 561,041 | +2.18(+1.81%) |
Feb 10, 2023 | 118.00 | 120.37 | 117.78 | 120.26 | 486,924 | +2.11(+1.78%) |
Feb 09, 2023 | 120.32 | 121.31 | 117.67 | 118.16 | 443,225 | -0.88(-0.74%) |
Feb 08, 2023 | 120.02 | 120.70 | 118.67 | 119.04 | 329,858 | -2.09(-1.72%) |
Feb 07, 2023 | 119.47 | 121.45 | 118.89 | 121.12 | 387,274 | +0.76(+0.63%) |
Feb 06, 2023 | 121.58 | 122.04 | 119.40 | 120.36 | 460,375 | -2.04(-1.67%) |
Feb 03, 2023 | 121.22 | 123.75 | 120.70 | 122.40 | 504,800 | +0.35(+0.29%) |
Feb 02, 2023 | 122.40 | 123.51 | 120.98 | 122.04 | 494,941 | +0.42(+0.35%) |
Feb 01, 2023 | 119.68 | 122.70 | 119.01 | 121.62 | 541,020 | +1.37(+1.14%) |
Jan 31, 2023 | 117.84 | 120.25 | 117.03 | 120.25 | 1,338,998 | +3.23(+2.76%) |
Jan 30, 2023 | 117.09 | 119.08 | 116.67 | 117.02 | 473,090 | -1.21(-1.03%) |
Jan 27, 2023 | 114.45 | 118.97 | 114.26 | 118.23 | 672,288 | +3.46(+3.01%) |
Jan 26, 2023 | 113.58 | 115.02 | 111.85 | 114.78 | 374,203 | +0.89(+0.78%) |
Jan 25, 2023 | 110.10 | 113.96 | 109.97 | 113.88 | 517,272 | +2.09(+1.87%) |
Jan 24, 2023 | 110.99 | 112.27 | 110.67 | 111.80 | 314,006 | -0.66(-0.58%) |
Jan 23, 2023 | 112.23 | 113.11 | 111.12 | 112.45 | 238,950 | +0.86(+0.77%) |
Jan 20, 2023 | 108.67 | 111.83 | 107.68 | 111.59 | 378,987 | +3.28(+3.03%) |
Jan 19, 2023 | 108.12 | 108.85 | 105.72 | 108.31 | 315,057 | -0.85(-0.78%) |
Jan 18, 2023 | 111.41 | 112.84 | 109.06 | 109.16 | 378,105 | -0.80(-0.73%) |
Jan 17, 2023 | 111.60 | 111.86 | 109.84 | 109.97 | 359,422 | -2.10(-1.87%) |
Jan 13, 2023 | 111.66 | 112.18 | 110.48 | 112.06 | 384,280 | -0.08(-0.07%) |
Jan 12, 2023 | 109.97 | 112.21 | 108.84 | 112.14 | 292,889 | +2.66(+2.42%) |
Jan 11, 2023 | 110.13 | 110.29 | 108.66 | 109.48 | 453,329 | +0.97(+0.89%) |
Jan 10, 2023 | 106.30 | 108.56 | 106.24 | 108.52 | 435,758 | +1.60(+1.49%) |
Jan 09, 2023 | 106.39 | 108.42 | 105.54 | 106.92 | 395,055 | +0.72(+0.68%) |
Jan 06, 2023 | 102.36 | 106.24 | 102.12 | 106.19 | 640,859 | +6.29(+6.30%) |
Jan 05, 2023 | 97.47 | 100.11 | 96.19 | 99.90 | 715,930 | +1.78(+1.82%) |
Jan 04, 2023 | 97.73 | 98.39 | 96.05 | 98.12 | 1,517,608 | +1.11(+1.14%) |
Jan 03, 2023 | 100.66 | 101.53 | 96.21 | 97.01 | 1,173,283 | -3.44(-3.42%) |
Dec 30, 2022 | 100.25 | 100.70 | 99.42 | 100.45 | 460,484 | -0.48(-0.48%) |
Dec 29, 2022 | 100.67 | 101.78 | 99.82 | 100.93 | 810,671 | -0.23(-0.23%) |
Dec 28, 2022 | 104.01 | 104.13 | 100.76 | 101.17 | 572,355 | -2.47(-2.38%) |
Dec 27, 2022 | 103.11 | 103.84 | 102.93 | 103.64 | 267,478 | +0.68(+0.66%) |
Dec 23, 2022 | 101.34 | 103.19 | 100.52 | 102.96 | 485,390 | +1.72(+1.69%) |
Dec 22, 2022 | 101.46 | 101.48 | 99.08 | 101.25 | 250,102 | -1.74(-1.69%) |
Dec 21, 2022 | 101.40 | 103.84 | 101.40 | 102.99 | 308,108 | +1.69(+1.67%) |
Dec 20, 2022 | 101.43 | 102.88 | 101.11 | 101.30 | 319,868 | +0.19(+0.18%) |
Dec 19, 2022 | 101.58 | 103.26 | 100.05 | 101.11 | 385,432 | -0.14(-0.14%) |
Dec 16, 2022 | 101.90 | 102.47 | 99.38 | 101.25 | 1,598,087 | -1.66(-1.61%) |
Dec 15, 2022 | 105.42 | 106.45 | 102.27 | 102.90 | 598,075 | -5.03(-4.66%) |
Dec 14, 2022 | 108.12 | 109.67 | 107.06 | 107.93 | 588,604 | -0.44(-0.41%) |
Dec 13, 2022 | 109.78 | 110.44 | 107.15 | 108.37 | 564,949 | +2.17(+2.05%) |
Dec 12, 2022 | 104.38 | 106.23 | 103.42 | 106.19 | 392,329 | +1.70(+1.63%) |
Dec 09, 2022 | 104.33 | 106.14 | 104.33 | 104.49 | 386,921 | -0.27(-0.26%) |
Dec 08, 2022 | 105.97 | 106.31 | 104.53 | 104.76 | 478,077 | +0.27(+0.26%) |
Dec 07, 2022 | 103.59 | 105.30 | 103.59 | 104.49 | 424,975 | +0.30(+0.29%) |
Dec 06, 2022 | 105.26 | 106.01 | 103.12 | 104.19 | 493,842 | -0.99(-0.94%) |
Dec 05, 2022 | 105.56 | 106.50 | 104.79 | 105.17 | 496,739 | -1.25(-1.18%) |
Dec 02, 2022 | 104.88 | 108.15 | 104.88 | 106.43 | 449,828 | +0.68(+0.64%) |
Dec 01, 2022 | 106.68 | 107.78 | 104.89 | 105.75 | 482,947 | +0.29(+0.28%) |
Nov 30, 2022 | 105.16 | 106.11 | 101.88 | 105.46 | 880,683 | +0.47(+0.45%) |
Nov 29, 2022 | 100.93 | 105.04 | 100.93 | 104.99 | 611,318 | +4.83(+4.82%) |
Nov 28, 2022 | 102.53 | 102.95 | 99.72 | 100.16 | 498,853 | -4.07(-3.91%) |
Nov 25, 2022 | 104.17 | 105.06 | 103.82 | 104.23 | 100,114 | +0.10(+0.09%) |
Nov 23, 2022 | 103.78 | 104.65 | 103.36 | 104.14 | 341,658 | -0.01(-0.01%) |
Nov 22, 2022 | 101.79 | 104.72 | 101.79 | 104.15 | 469,213 | +3.75(+3.73%) |
Nov 21, 2022 | 100.31 | 101.41 | 98.66 | 100.40 | 474,636 | -1.56(-1.53%) |
Nov 18, 2022 | 103.00 | 103.03 | 101.00 | 101.96 | 420,195 | +0.18(+0.17%) |
Nov 17, 2022 | 100.75 | 101.98 | 99.91 | 101.79 | 439,906 | -1.16(-1.13%) |
Nov 16, 2022 | 104.54 | 105.02 | 101.93 | 102.95 | 738,925 | -2.48(-2.35%) |
Nov 15, 2022 | 107.64 | 108.95 | 105.43 | 105.43 | 745,621 | -2.86(-2.64%) |
Nov 14, 2022 | 109.28 | 110.71 | 108.29 | 108.29 | 756,778 | -2.40(-2.17%) |
Nov 11, 2022 | 105.65 | 110.83 | 104.35 | 110.69 | 1,161,691 | +7.05(+6.80%) |
Nov 10, 2022 | 98.74 | 104.04 | 97.56 | 103.64 | 1,140,711 | +8.91(+9.41%) |
Nov 09, 2022 | 98.15 | 98.73 | 94.42 | 94.73 | 1,217,951 | -4.19(-4.23%) |
Nov 08, 2022 | 98.46 | 99.91 | 97.29 | 98.92 | 761,385 | +1.54(+1.58%) |
Nov 07, 2022 | 97.19 | 98.33 | 95.59 | 97.37 | 1,201,264 | -0.27(-0.28%) |
Nov 04, 2022 | 91.94 | 97.71 | 91.53 | 97.65 | 1,387,425 | +7.20(+7.96%) |
Nov 03, 2022 | 87.81 | 92.58 | 85.85 | 90.45 | 2,842,766 | -3.35(-3.57%) |
Nov 02, 2022 | 95.23 | 97.36 | 93.31 | 93.80 | 1,078,030 | -1.98(-2.07%) |
Nov 01, 2022 | 95.96 | 96.58 | 94.41 | 95.78 | 762,313 | +1.42(+1.50%) |
Oct 31, 2022 | 95.77 | 96.36 | 94.06 | 94.37 | 768,746 | -1.42(-1.48%) |
Oct 28, 2022 | 94.29 | 96.21 | 93.52 | 95.78 | 630,480 | -0.19(-0.19%) |
Oct 27, 2022 | 96.25 | 97.71 | 95.69 | 95.97 | 617,500 | +0.35(+0.37%) |
Oct 26, 2022 | 96.10 | 97.27 | 94.64 | 95.62 | 618,749 | +0.51(+0.53%) |
Oct 25, 2022 | 92.16 | 95.32 | 91.48 | 95.11 | 658,249 | +2.61(+2.82%) |
Oct 24, 2022 | 92.61 | 93.10 | 91.22 | 92.50 | 493,332 | +0.67(+0.73%) |
Oct 21, 2022 | 87.97 | 92.26 | 87.79 | 91.83 | 673,697 | +4.07(+4.64%) |
Oct 20, 2022 | 89.91 | 92.24 | 87.22 | 87.76 | 1,110,288 | -2.03(-2.26%) |
Oct 19, 2022 | 90.96 | 92.18 | 89.63 | 89.79 | 1,272,514 | -1.86(-2.03%) |
Oct 18, 2022 | 91.81 | 92.85 | 90.57 | 91.65 | 1,073,314 | +1.17(+1.29%) |
Oct 17, 2022 | 89.84 | 92.68 | 89.83 | 90.48 | 8,248,307 | +0.15(+0.16%) |
Oct 14, 2022 | 95.30 | 95.30 | 90.12 | 90.33 | 2,967,528 | +1.97(+2.23%) |
Oct 13, 2022 | 83.78 | 89.38 | 83.35 | 88.36 | 716,212 | +2.28(+2.64%) |
Oct 12, 2022 | 85.79 | 86.89 | 84.91 | 86.09 | 640,001 | +0.17(+0.19%) |
Oct 11, 2022 | 86.05 | 87.36 | 84.45 | 85.92 | 684,334 | -1.25(-1.43%) |
Oct 10, 2022 | 87.40 | 88.35 | 86.21 | 87.17 | 563,680 | +0.42(+0.48%) |
Oct 07, 2022 | 87.12 | 88.59 | 86.28 | 86.75 | 802,115 | -1.33(-1.51%) |
Oct 06, 2022 | 88.13 | 89.92 | 87.68 | 88.08 | 807,564 | -0.67(-0.76%) |
Oct 05, 2022 | 88.59 | 89.57 | 87.75 | 88.75 | 962,899 | -1.88(-2.08%) |
Oct 04, 2022 | 87.82 | 90.90 | 87.82 | 90.64 | 685,458 | +2.46(+2.79%) |
Oct 03, 2022 | 86.75 | 88.91 | 85.58 | 88.18 | 718,012 | +3.35(+3.95%) |
Sep 30, 2022 | 83.28 | 85.39 | 82.54 | 84.83 | 982,692 | +1.57(+1.89%) |
Sep 29, 2022 | 82.51 | 83.39 | 80.86 | 83.25 | 690,248 | -0.50(-0.59%) |
Sep 28, 2022 | 81.32 | 84.20 | 81.19 | 83.75 | 1,562,378 | +2.82(+3.49%) |
Sep 27, 2022 | 81.24 | 82.49 | 80.46 | 80.93 | 924,363 | +1.11(+1.39%) |
Sep 26, 2022 | 80.36 | 83.54 | 79.43 | 79.82 | 1,036,391 | -1.17(-1.45%) |
Sep 23, 2022 | 81.19 | 81.87 | 79.36 | 80.99 | 865,219 | -2.73(-3.27%) |
Sep 22, 2022 | 84.94 | 85.55 | 82.65 | 83.72 | 853,854 | -0.79(-0.94%) |
Sep 21, 2022 | 87.19 | 88.37 | 84.51 | 84.51 | 892,096 | -2.63(-3.01%) |
Sep 20, 2022 | 87.81 | 87.81 | 83.93 | 87.14 | 1,076,035 | -2.97(-3.29%) |
Sep 19, 2022 | 86.61 | 90.55 | 86.21 | 90.11 | 797,122 | +1.41(+1.59%) |
Sep 16, 2022 | 90.06 | 90.24 | 87.91 | 88.70 | 1,180,736 | -2.97(-3.24%) |
Sep 15, 2022 | 89.15 | 92.53 | 89.15 | 91.67 | 1,191,113 | +1.95(+2.18%) |
Sep 14, 2022 | 91.29 | 91.50 | 87.66 | 89.72 | 1,209,308 | -2.03(-2.21%) |
Sep 13, 2022 | 95.86 | 96.78 | 91.66 | 91.75 | 758,211 | -7.29(-7.36%) |
Sep 12, 2022 | 99.01 | 100.51 | 98.31 | 99.04 | 525,661 | +1.19(+1.22%) |
Sep 09, 2022 | 97.45 | 98.34 | 96.94 | 97.85 | 269,402 | +2.25(+2.35%) |
Sep 08, 2022 | 94.10 | 95.82 | 93.05 | 95.61 | 495,455 | +0.42(+0.44%) |
Sep 07, 2022 | 92.75 | 95.59 | 92.10 | 95.19 | 472,852 | +1.77(+1.89%) |
Sep 06, 2022 | 94.96 | 95.58 | 92.82 | 93.42 | 791,214 | -0.08(-0.08%) |
Sep 02, 2022 | 95.47 | 95.91 | 92.91 | 93.50 | 478,390 | -0.47(-0.50%) |
Sep 01, 2022 | 94.97 | 94.97 | 92.47 | 93.97 | 538,531 | -2.33(-2.42%) |
Aug 31, 2022 | 97.46 | 97.94 | 95.80 | 96.30 | 670,330 | -1.81(-1.84%) |
Aug 30, 2022 | 100.08 | 100.08 | 96.40 | 98.11 | 740,422 | -2.15(-2.14%) |
Aug 29, 2022 | 101.91 | 101.91 | 98.99 | 100.25 | 1,032,071 | -4.19(-4.01%) |
Aug 26, 2022 | 107.33 | 107.40 | 103.06 | 104.44 | 602,852 | -2.98(-2.77%) |
Aug 25, 2022 | 103.09 | 107.69 | 103.09 | 107.42 | 815,430 | +4.91(+4.79%) |
Aug 24, 2022 | 103.23 | 104.37 | 101.83 | 102.51 | 747,332 | -1.44(-1.39%) |
Aug 23, 2022 | 101.29 | 104.63 | 101.29 | 103.95 | 553,733 | +3.37(+3.35%) |
Aug 22, 2022 | 100.51 | 101.42 | 99.06 | 100.58 | 621,332 | -1.59(-1.56%) |
Aug 19, 2022 | 104.95 | 104.95 | 102.13 | 102.18 | 641,037 | -3.31(-3.14%) |
Aug 18, 2022 | 103.51 | 105.51 | 103.51 | 105.49 | 594,401 | +2.39(+2.32%) |
Aug 17, 2022 | 103.83 | 104.22 | 102.09 | 103.10 | 974,485 | -0.33(-0.32%) |
Aug 16, 2022 | 101.84 | 103.56 | 101.25 | 103.43 | 609,929 | +1.54(+1.51%) |
Aug 15, 2022 | 100.20 | 102.22 | 98.91 | 101.89 | 806,862 | +1.01(+1.00%) |
Aug 12, 2022 | 100.81 | 101.59 | 100.38 | 100.88 | 621,411 | +0.43(+0.43%) |
Aug 11, 2022 | 97.92 | 101.88 | 97.83 | 100.45 | 829,342 | +3.56(+3.68%) |
Aug 10, 2022 | 95.90 | 98.00 | 95.51 | 96.89 | 826,453 | +2.78(+2.96%) |
Aug 09, 2022 | 93.61 | 94.16 | 91.52 | 94.10 | 1,074,401 | +0.51(+0.54%) |
Aug 08, 2022 | 92.82 | 94.85 | 92.82 | 93.60 | 725,823 | +1.76(+1.92%) |
Aug 05, 2022 | 89.52 | 91.91 | 89.41 | 91.84 | 490,514 | +1.37(+1.52%) |
Aug 04, 2022 | 91.80 | 92.87 | 90.36 | 90.46 | 814,916 | -1.46(-1.59%) |
Aug 03, 2022 | 93.28 | 93.91 | 91.49 | 91.92 | 604,189 | +0.02(+0.02%) |
Aug 02, 2022 | 95.61 | 98.09 | 90.14 | 91.90 | 807,873 | -2.64(-2.79%) |
Aug 01, 2022 | 93.42 | 94.66 | 92.23 | 94.54 | 1,053,387 | -0.18(-0.20%) |
Jul 29, 2022 | 92.92 | 95.15 | 91.70 | 94.73 | 763,463 | +3.25(+3.55%) |
Jul 28, 2022 | 92.45 | 93.54 | 90.72 | 91.48 | 660,699 | -0.55(-0.59%) |
Jul 27, 2022 | 89.36 | 92.36 | 89.03 | 92.02 | 897,490 | +3.00(+3.37%) |
Jul 26, 2022 | 89.46 | 90.49 | 88.73 | 89.02 | 677,047 | -0.69(-0.77%) |
Jul 25, 2022 | 89.13 | 90.51 | 88.26 | 89.71 | 637,931 | +0.37(+0.41%) |
Jul 22, 2022 | 90.44 | 91.13 | 88.78 | 89.35 | 441,321 | -0.61(-0.68%) |
Jul 21, 2022 | 90.21 | 90.41 | 88.59 | 89.96 | 727,400 | -1.92(-2.09%) |
Jul 20, 2022 | 91.36 | 92.09 | 89.91 | 91.88 | 668,194 | -0.30(-0.33%) |
Jul 19, 2022 | 91.30 | 93.53 | 90.41 | 92.18 | 738,264 | +2.36(+2.62%) |
Jul 18, 2022 | 91.39 | 92.46 | 89.39 | 89.82 | 817,788 | +0.26(+0.29%) |
Jul 15, 2022 | 90.26 | 90.45 | 88.45 | 89.56 | 694,368 | +1.00(+1.13%) |
Jul 14, 2022 | 88.88 | 89.75 | 86.61 | 88.56 | 953,639 | -2.19(-2.41%) |
Jul 13, 2022 | 91.10 | 91.54 | 89.13 | 90.75 | 648,491 | -1.95(-2.10%) |
Jul 12, 2022 | 93.11 | 93.90 | 92.12 | 92.69 | 752,614 | -1.26(-1.34%) |
Jul 11, 2022 | 92.44 | 94.91 | 92.17 | 93.95 | 445,236 | -0.47(-0.49%) |
Jul 08, 2022 | 96.12 | 96.12 | 93.34 | 94.42 | 361,517 | -0.87(-0.91%) |
Jul 07, 2022 | 93.94 | 96.26 | 93.55 | 95.28 | 587,241 | +2.63(+2.84%) |
Jul 06, 2022 | 91.56 | 93.35 | 89.30 | 92.65 | 722,082 | +0.67(+0.73%) |
Jul 05, 2022 | 92.94 | 92.94 | 89.52 | 91.98 | 915,986 | -4.22(-4.39%) |
Jul 01, 2022 | 94.36 | 97.34 | 92.15 | 96.21 | 743,162 | +0.82(+0.86%) |
Jun 30, 2022 | 93.89 | 96.73 | 93.35 | 95.39 | 895,408 | +0.15(+0.15%) |
Jun 29, 2022 | 96.54 | 97.04 | 93.64 | 95.24 | 872,960 | -1.04(-1.08%) |
Jun 28, 2022 | 97.44 | 99.26 | 95.06 | 96.28 | 810,953 | -0.05(-0.05%) |
Jun 27, 2022 | 95.47 | 97.78 | 94.73 | 96.33 | 747,071 | -0.59(-0.61%) |
Jun 24, 2022 | 93.41 | 97.47 | 92.20 | 96.93 | 1,667,812 | +4.64(+5.03%) |
Jun 23, 2022 | 93.35 | 93.67 | 89.41 | 92.28 | 1,350,657 | -1.45(-1.55%) |
Jun 22, 2022 | 92.93 | 94.41 | 92.04 | 93.73 | 1,427,538 | -2.50(-2.60%) |
Jun 21, 2022 | 98.55 | 99.86 | 96.14 | 96.23 | 838,552 | -0.47(-0.48%) |
Jun 17, 2022 | 96.87 | 97.55 | 94.34 | 96.70 | 1,219,866 | -1.50(-1.53%) |
Jun 16, 2022 | 101.46 | 101.79 | 97.81 | 98.20 | 1,246,532 | -6.21(-5.95%) |
Jun 15, 2022 | 112.09 | 112.32 | 101.42 | 104.41 | 1,656,940 | -6.89(-6.19%) |
Jun 14, 2022 | 110.91 | 113.54 | 109.76 | 111.30 | 985,283 | -1.03(-0.92%) |
Jun 13, 2022 | 116.30 | 116.38 | 112.01 | 112.33 | 782,406 | -7.03(-5.89%) |
Jun 10, 2022 | 124.42 | 124.42 | 118.54 | 119.36 | 830,477 | -7.58(-5.97%) |
Jun 09, 2022 | 127.43 | 129.08 | 126.02 | 126.94 | 409,531 | -1.44(-1.12%) |
Jun 08, 2022 | 129.49 | 130.95 | 127.71 | 128.38 | 398,590 | -1.97(-1.51%) |
Jun 07, 2022 | 126.94 | 130.66 | 126.17 | 130.34 | 721,067 | +1.34(+1.04%) |
Jun 06, 2022 | 129.48 | 129.88 | 126.64 | 129.00 | 817,050 | +1.78(+1.40%) |
Jun 03, 2022 | 126.82 | 128.02 | 124.73 | 127.22 | 836,414 | -2.58(-1.99%) |
Jun 02, 2022 | 131.80 | 132.88 | 128.68 | 129.80 | 822,769 | -1.80(-1.37%) |
Jun 01, 2022 | 128.88 | 132.09 | 127.97 | 131.60 | 1,094,490 | +3.04(+2.36%) |
May 31, 2022 | 129.20 | 130.85 | 127.65 | 128.56 | 3,111,040 | +0.11(+0.08%) |
May 27, 2022 | 126.13 | 128.58 | 124.54 | 128.46 | 734,278 | +3.45(+2.76%) |
May 26, 2022 | 122.90 | 125.95 | 122.90 | 125.00 | 854,750 | +2.00(+1.63%) |
May 25, 2022 | 120.67 | 123.99 | 120.22 | 123.00 | 699,798 | +2.14(+1.77%) |
May 24, 2022 | 122.31 | 122.72 | 118.91 | 120.86 | 1,044,316 | -1.64(-1.33%) |
May 23, 2022 | 123.84 | 124.99 | 120.76 | 122.49 | 1,144,040 | -0.33(-0.27%) |
May 20, 2022 | 127.03 | 127.68 | 119.42 | 122.82 | 843,024 | -2.75(-2.19%) |
May 19, 2022 | 125.59 | 127.88 | 123.99 | 125.57 | 801,497 | -1.66(-1.31%) |
May 18, 2022 | 131.86 | 132.63 | 125.48 | 127.23 | 727,164 | -5.10(-3.85%) |
May 17, 2022 | 131.07 | 133.15 | 129.61 | 132.33 | 608,949 | +4.29(+3.35%) |
May 16, 2022 | 126.85 | 129.52 | 124.90 | 128.03 | 590,972 | +1.28(+1.01%) |
May 13, 2022 | 125.83 | 127.85 | 125.34 | 126.75 | 829,195 | +3.26(+2.64%) |
May 12, 2022 | 124.11 | 126.44 | 119.81 | 123.49 | 1,185,350 | -2.70(-2.14%) |
May 11, 2022 | 124.49 | 129.11 | 123.83 | 126.19 | 1,095,179 | +2.54(+2.06%) |
May 10, 2022 | 130.18 | 130.59 | 121.29 | 123.65 | 1,320,682 | -5.52(-4.28%) |
May 09, 2022 | 131.57 | 132.83 | 128.83 | 129.17 | 1,227,459 | -4.23(-3.17%) |
May 06, 2022 | 133.75 | 135.49 | 130.10 | 133.40 | 1,010,098 | -1.35(-1.00%) |
May 05, 2022 | 137.08 | 137.08 | 132.19 | 134.75 | 1,129,726 | -1.50(-1.10%) |
May 04, 2022 | 131.56 | 136.82 | 131.48 | 136.25 | 917,006 | +6.56(+5.06%) |
May 03, 2022 | 125.23 | 130.37 | 125.23 | 129.69 | 1,264,870 | +6.17(+4.99%) |