Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.44 | 85.79 | 83.44 | 85.26 | 571,439 | +1.80(+2.16%) |
Apr 27, 2023 | 81.10 | 83.53 | 80.54 | 83.46 | 515,296 | +3.11(+3.87%) |
Apr 26, 2023 | 81.47 | 82.20 | 79.97 | 80.34 | 399,650 | -1.12(-1.38%) |
Apr 25, 2023 | 85.25 | 86.31 | 81.46 | 81.47 | 671,710 | -4.71(-5.47%) |
Apr 24, 2023 | 84.25 | 86.27 | 83.80 | 86.18 | 600,799 | +2.45(+2.92%) |
Apr 21, 2023 | 84.14 | 84.19 | 82.77 | 83.73 | 1,219,445 | -0.29(-0.34%) |
Apr 20, 2023 | 83.22 | 84.45 | 82.92 | 84.02 | 503,786 | +0.02(+0.02%) |
Apr 19, 2023 | 81.95 | 84.15 | 81.30 | 84.00 | 520,382 | +2.25(+2.75%) |
Apr 18, 2023 | 82.90 | 83.06 | 81.19 | 81.76 | 552,242 | -0.22(-0.27%) |
Apr 17, 2023 | 80.86 | 81.99 | 80.11 | 81.97 | 774,483 | +0.95(+1.18%) |
Apr 14, 2023 | 81.44 | 82.55 | 80.36 | 81.02 | 330,954 | -0.69(-0.84%) |
Apr 13, 2023 | 81.49 | 81.95 | 80.25 | 81.71 | 620,086 | +1.15(+1.43%) |
Apr 12, 2023 | 81.59 | 82.18 | 80.52 | 80.55 | 476,585 | +0.24(+0.30%) |
Apr 11, 2023 | 80.48 | 81.20 | 79.07 | 80.31 | 704,722 | +0.55(+0.69%) |
Apr 10, 2023 | 76.97 | 79.82 | 76.97 | 79.77 | 459,522 | +2.56(+3.31%) |
Apr 06, 2023 | 76.93 | 77.65 | 75.35 | 77.21 | 433,068 | -0.04(-0.05%) |
Apr 05, 2023 | 77.92 | 78.76 | 76.82 | 77.25 | 836,760 | -1.53(-1.94%) |
Apr 04, 2023 | 82.45 | 82.79 | 78.28 | 78.78 | 813,760 | -3.74(-4.53%) |
Apr 03, 2023 | 84.01 | 84.59 | 81.65 | 82.52 | 642,978 | -1.23(-1.47%) |
Mar 31, 2023 | 84.02 | 84.23 | 82.57 | 83.75 | 653,173 | +0.53(+0.63%) |
Mar 30, 2023 | 84.51 | 84.65 | 83.09 | 83.23 | 636,516 | +0.03(+0.04%) |
Mar 29, 2023 | 84.01 | 84.43 | 81.68 | 83.20 | 498,102 | +0.41(+0.49%) |
Mar 28, 2023 | 80.72 | 82.84 | 80.26 | 82.79 | 804,061 | +1.85(+2.29%) |
Mar 27, 2023 | 80.68 | 81.88 | 79.77 | 80.94 | 648,580 | +1.65(+2.08%) |
Mar 24, 2023 | 79.45 | 80.38 | 78.00 | 79.29 | 1,042,006 | -1.13(-1.41%) |
Mar 23, 2023 | 79.95 | 82.10 | 79.42 | 80.42 | 1,033,822 | +1.19(+1.51%) |
Mar 22, 2023 | 79.57 | 81.41 | 78.63 | 79.23 | 983,717 | -0.36(-0.45%) |
Mar 21, 2023 | 77.10 | 80.68 | 76.97 | 79.59 | 1,467,533 | +4.04(+5.34%) |
Mar 20, 2023 | 79.10 | 79.82 | 74.61 | 75.55 | 2,439,345 | -3.47(-4.39%) |
Mar 17, 2023 | 79.96 | 81.26 | 76.71 | 79.02 | 10,803,794 | -1.73(-2.14%) |
Mar 16, 2023 | 78.85 | 81.68 | 78.85 | 80.75 | 1,478,253 | +1.40(+1.77%) |
Mar 15, 2023 | 80.59 | 82.46 | 77.92 | 79.35 | 1,731,897 | -3.86(-4.64%) |
Mar 14, 2023 | 84.80 | 86.60 | 82.35 | 83.21 | 1,084,719 | +0.98(+1.20%) |
Mar 13, 2023 | 81.54 | 84.49 | 80.64 | 82.22 | 1,186,222 | -1.16(-1.40%) |
Mar 10, 2023 | 88.52 | 88.89 | 82.59 | 83.39 | 1,183,965 | -5.14(-5.81%) |
Mar 09, 2023 | 91.84 | 93.94 | 88.45 | 88.53 | 903,040 | -3.33(-3.63%) |
Mar 08, 2023 | 89.40 | 92.22 | 88.56 | 91.86 | 1,104,970 | +2.14(+2.38%) |
Mar 07, 2023 | 89.79 | 91.25 | 88.03 | 89.72 | 2,100,362 | -4.21(-4.48%) |
Mar 06, 2023 | 94.43 | 98.34 | 93.23 | 93.93 | 2,303,155 | +4.67(+5.24%) |
Mar 03, 2023 | 88.77 | 89.75 | 87.82 | 89.25 | 635,772 | +1.23(+1.40%) |
Mar 02, 2023 | 86.53 | 88.26 | 85.81 | 88.02 | 393,925 | +0.14(+0.16%) |
Mar 01, 2023 | 87.96 | 90.21 | 87.56 | 87.88 | 644,569 | -0.37(-0.42%) |
Feb 28, 2023 | 87.62 | 90.03 | 87.62 | 88.25 | 690,863 | +0.72(+0.82%) |
Feb 27, 2023 | 87.90 | 90.14 | 87.02 | 87.53 | 783,866 | +0.78(+0.90%) |
Feb 24, 2023 | 87.62 | 88.27 | 85.81 | 86.75 | 671,784 | -3.04(-3.39%) |
Feb 23, 2023 | 89.67 | 90.80 | 88.52 | 89.79 | 603,243 | +1.05(+1.19%) |
Feb 22, 2023 | 89.28 | 89.85 | 87.17 | 88.74 | 953,808 | -0.41(-0.46%) |
Feb 21, 2023 | 91.00 | 91.57 | 88.79 | 89.14 | 659,264 | -3.36(-3.63%) |
Feb 17, 2023 | 90.63 | 92.73 | 90.26 | 92.50 | 592,250 | +1.50(+1.65%) |
Feb 16, 2023 | 93.08 | 94.87 | 90.98 | 91.00 | 506,306 | -4.26(-4.47%) |
Feb 15, 2023 | 91.91 | 96.37 | 91.58 | 95.26 | 623,567 | +2.76(+2.99%) |
Feb 14, 2023 | 91.20 | 93.50 | 91.20 | 92.50 | 562,785 | +0.38(+0.41%) |
Feb 13, 2023 | 92.29 | 93.48 | 91.79 | 92.12 | 589,133 | +0.00(+0.00%) |
Feb 10, 2023 | 91.54 | 93.25 | 90.72 | 92.12 | 790,442 | -0.31(-0.33%) |
Feb 09, 2023 | 96.25 | 97.61 | 92.30 | 92.43 | 833,107 | -2.63(-2.77%) |
Feb 08, 2023 | 93.80 | 95.96 | 93.57 | 95.06 | 967,541 | +0.40(+0.42%) |
Feb 07, 2023 | 89.71 | 94.96 | 89.21 | 94.67 | 932,354 | +4.11(+4.54%) |
Feb 06, 2023 | 91.21 | 92.25 | 90.03 | 90.55 | 739,872 | -1.61(-1.75%) |
Feb 03, 2023 | 85.18 | 92.67 | 85.12 | 92.16 | 2,244,905 | +6.31(+7.35%) |
Feb 02, 2023 | 88.93 | 94.09 | 84.53 | 85.86 | 4,633,384 | -17.54(-16.96%) |
Feb 01, 2023 | 99.71 | 105.05 | 98.88 | 103.40 | 1,484,435 | +3.24(+3.23%) |
Jan 31, 2023 | 94.44 | 100.43 | 94.44 | 100.16 | 966,993 | +6.10(+6.48%) |
Jan 30, 2023 | 93.65 | 95.37 | 93.60 | 94.06 | 725,709 | -0.95(-1.00%) |
Jan 27, 2023 | 92.07 | 95.55 | 91.78 | 95.01 | 540,581 | +2.69(+2.92%) |
Jan 26, 2023 | 90.38 | 92.35 | 89.88 | 92.32 | 600,677 | +3.23(+3.62%) |
Jan 25, 2023 | 87.10 | 89.35 | 86.76 | 89.09 | 467,491 | +0.90(+1.02%) |
Jan 24, 2023 | 88.89 | 90.67 | 88.12 | 88.19 | 475,939 | -1.51(-1.68%) |
Jan 23, 2023 | 89.14 | 90.56 | 87.77 | 89.70 | 564,374 | +1.17(+1.32%) |
Jan 20, 2023 | 85.46 | 88.56 | 85.15 | 88.53 | 1,002,857 | +3.68(+4.34%) |
Jan 19, 2023 | 87.68 | 87.80 | 83.39 | 84.84 | 770,759 | -4.18(-4.70%) |
Jan 18, 2023 | 90.41 | 91.86 | 88.98 | 89.02 | 724,563 | -0.72(-0.80%) |
Jan 17, 2023 | 88.63 | 90.96 | 88.42 | 89.74 | 718,180 | +1.61(+1.83%) |
Jan 13, 2023 | 85.09 | 88.24 | 85.09 | 88.13 | 636,446 | +1.62(+1.87%) |
Jan 12, 2023 | 88.09 | 88.49 | 86.30 | 86.51 | 449,020 | -0.76(-0.88%) |
Jan 11, 2023 | 85.29 | 87.32 | 84.44 | 87.28 | 726,686 | +3.15(+3.74%) |
Jan 10, 2023 | 80.86 | 84.15 | 80.40 | 84.13 | 665,388 | +2.94(+3.62%) |
Jan 09, 2023 | 83.38 | 83.58 | 81.18 | 81.19 | 1,554,551 | -1.16(-1.41%) |
Jan 06, 2023 | 81.70 | 83.09 | 80.71 | 82.35 | 566,564 | +1.47(+1.82%) |
Jan 05, 2023 | 81.53 | 82.05 | 79.74 | 80.88 | 612,784 | -1.79(-2.16%) |
Jan 04, 2023 | 81.52 | 83.68 | 81.00 | 82.67 | 591,121 | +1.94(+2.40%) |
Jan 03, 2023 | 82.59 | 83.41 | 80.38 | 80.73 | 721,428 | -0.69(-0.84%) |
Dec 30, 2022 | 81.24 | 82.04 | 80.04 | 81.42 | 885,548 | -0.89(-1.09%) |
Dec 29, 2022 | 81.25 | 82.68 | 80.12 | 82.31 | 863,994 | +2.20(+2.75%) |
Dec 28, 2022 | 82.39 | 82.74 | 79.36 | 80.10 | 410,939 | -1.62(-1.98%) |
Dec 27, 2022 | 82.05 | 82.71 | 81.24 | 81.72 | 585,092 | -0.50(-0.60%) |
Dec 23, 2022 | 81.26 | 82.24 | 80.64 | 82.22 | 470,335 | +0.64(+0.78%) |
Dec 22, 2022 | 82.32 | 83.57 | 79.67 | 81.58 | 591,590 | -2.20(-2.62%) |
Dec 21, 2022 | 82.72 | 84.16 | 82.01 | 83.78 | 623,656 | +1.10(+1.33%) |
Dec 20, 2022 | 82.17 | 82.98 | 81.43 | 82.68 | 652,675 | -0.15(-0.18%) |
Dec 19, 2022 | 84.95 | 85.18 | 81.79 | 82.83 | 879,880 | -2.23(-2.63%) |
Dec 16, 2022 | 86.64 | 88.01 | 84.42 | 85.06 | 1,509,597 | -2.34(-2.68%) |
Dec 15, 2022 | 87.07 | 88.93 | 85.92 | 87.40 | 1,126,446 | -1.50(-1.69%) |
Dec 14, 2022 | 89.02 | 90.08 | 88.09 | 88.90 | 632,573 | -0.22(-0.25%) |
Dec 13, 2022 | 91.00 | 91.92 | 88.58 | 89.12 | 524,436 | +1.41(+1.61%) |
Dec 12, 2022 | 87.57 | 87.72 | 86.72 | 87.71 | 855,394 | +0.85(+0.98%) |
Dec 09, 2022 | 87.78 | 88.25 | 86.50 | 86.86 | 500,043 | -1.18(-1.34%) |
Dec 08, 2022 | 88.77 | 89.51 | 86.87 | 88.04 | 660,867 | -0.13(-0.15%) |
Dec 07, 2022 | 89.61 | 91.37 | 87.53 | 88.17 | 806,575 | -1.30(-1.45%) |
Dec 06, 2022 | 89.29 | 90.63 | 88.59 | 89.47 | 793,819 | +0.08(+0.09%) |
Dec 05, 2022 | 93.33 | 93.33 | 88.38 | 89.39 | 780,993 | -5.29(-5.59%) |
Dec 02, 2022 | 94.34 | 96.33 | 94.24 | 94.69 | 563,471 | -1.17(-1.22%) |
Dec 01, 2022 | 97.78 | 99.32 | 95.24 | 95.86 | 709,370 | -0.74(-0.77%) |
Nov 30, 2022 | 93.13 | 96.82 | 91.63 | 96.60 | 866,374 | +3.87(+4.18%) |
Nov 29, 2022 | 92.07 | 93.30 | 91.07 | 92.73 | 662,827 | +0.23(+0.25%) |
Nov 28, 2022 | 94.06 | 94.70 | 91.90 | 92.50 | 930,789 | -3.14(-3.29%) |
Nov 25, 2022 | 95.82 | 97.28 | 95.13 | 95.64 | 399,491 | -0.21(-0.22%) |
Nov 23, 2022 | 94.30 | 97.12 | 94.05 | 95.85 | 913,350 | +2.03(+2.17%) |
Nov 22, 2022 | 92.10 | 95.70 | 91.77 | 93.82 | 1,420,312 | +2.22(+2.43%) |
Nov 21, 2022 | 89.61 | 94.19 | 89.59 | 91.60 | 1,545,329 | +1.61(+1.79%) |
Nov 18, 2022 | 86.48 | 90.19 | 86.09 | 89.99 | 967,002 | +5.48(+6.48%) |
Nov 17, 2022 | 84.85 | 86.41 | 84.22 | 84.52 | 981,681 | -1.55(-1.80%) |
Nov 16, 2022 | 87.53 | 87.96 | 85.75 | 86.06 | 638,685 | -2.20(-2.49%) |
Nov 15, 2022 | 88.63 | 89.78 | 86.70 | 88.26 | 1,056,709 | +2.46(+2.87%) |
Nov 14, 2022 | 88.35 | 88.96 | 85.72 | 85.80 | 840,992 | -3.54(-3.96%) |
Nov 11, 2022 | 88.76 | 91.91 | 88.19 | 89.35 | 1,296,343 | +0.39(+0.43%) |
Nov 10, 2022 | 86.03 | 90.92 | 85.87 | 88.96 | 1,383,184 | +7.79(+9.59%) |
Nov 09, 2022 | 83.24 | 84.75 | 81.10 | 81.17 | 1,086,187 | -3.25(-3.85%) |
Nov 08, 2022 | 81.23 | 86.15 | 81.23 | 84.43 | 1,242,290 | +3.31(+4.08%) |
Nov 07, 2022 | 83.17 | 84.75 | 80.11 | 81.11 | 1,603,885 | -1.42(-1.72%) |
Nov 04, 2022 | 85.06 | 87.22 | 81.92 | 82.53 | 1,776,615 | -1.85(-2.20%) |
Nov 03, 2022 | 93.50 | 95.48 | 83.65 | 84.39 | 4,567,662 | -28.15(-25.02%) |
Nov 02, 2022 | 116.06 | 117.88 | 112.48 | 112.54 | 776,130 | -3.69(-3.17%) |
Nov 01, 2022 | 117.38 | 117.73 | 114.57 | 116.23 | 698,813 | +1.28(+1.11%) |
Oct 31, 2022 | 117.81 | 118.08 | 114.14 | 114.95 | 934,926 | -2.86(-2.43%) |
Oct 28, 2022 | 122.73 | 123.56 | 116.34 | 117.81 | 984,345 | -5.43(-4.40%) |
Oct 27, 2022 | 123.63 | 125.25 | 122.04 | 123.23 | 571,941 | +0.90(+0.74%) |
Oct 26, 2022 | 123.78 | 125.68 | 122.16 | 122.33 | 702,294 | -1.65(-1.33%) |
Oct 25, 2022 | 120.94 | 125.51 | 120.77 | 123.97 | 561,284 | +3.37(+2.80%) |
Oct 24, 2022 | 119.41 | 120.86 | 117.89 | 120.60 | 514,463 | +1.65(+1.38%) |
Oct 21, 2022 | 115.86 | 119.56 | 114.50 | 118.96 | 1,164,960 | +3.12(+2.69%) |
Oct 20, 2022 | 119.87 | 121.25 | 114.48 | 115.84 | 440,817 | -4.33(-3.60%) |
Oct 19, 2022 | 123.73 | 124.93 | 119.08 | 120.17 | 906,917 | -5.34(-4.25%) |
Oct 18, 2022 | 128.67 | 129.22 | 124.05 | 125.50 | 673,867 | +0.89(+0.72%) |
Oct 17, 2022 | 122.26 | 125.20 | 121.55 | 124.61 | 508,410 | +5.82(+4.90%) |
Oct 14, 2022 | 126.95 | 127.08 | 118.50 | 118.79 | 462,272 | -6.70(-5.34%) |
Oct 13, 2022 | 122.24 | 127.39 | 119.68 | 125.48 | 452,218 | -0.18(-0.14%) |
Oct 12, 2022 | 128.00 | 128.00 | 125.40 | 125.66 | 302,463 | -2.12(-1.66%) |
Oct 11, 2022 | 127.73 | 129.99 | 126.27 | 127.78 | 363,948 | -0.59(-0.46%) |
Oct 10, 2022 | 129.23 | 129.41 | 127.05 | 128.37 | 395,147 | -0.39(-0.30%) |
Oct 07, 2022 | 131.24 | 132.23 | 127.71 | 128.76 | 348,275 | -4.32(-3.25%) |
Oct 06, 2022 | 132.92 | 135.43 | 132.91 | 133.08 | 667,540 | -0.74(-0.55%) |
Oct 05, 2022 | 132.06 | 135.30 | 131.47 | 133.82 | 511,724 | -0.35(-0.26%) |
Oct 04, 2022 | 132.02 | 134.34 | 131.32 | 134.16 | 564,348 | +5.93(+4.63%) |
Oct 03, 2022 | 124.36 | 129.03 | 123.20 | 128.23 | 720,949 | +4.86(+3.94%) |
Sep 30, 2022 | 121.63 | 125.09 | 121.38 | 123.37 | 571,032 | +1.38(+1.13%) |
Sep 29, 2022 | 122.39 | 123.29 | 120.66 | 121.99 | 513,204 | -2.56(-2.06%) |
Sep 28, 2022 | 120.28 | 125.00 | 119.75 | 124.55 | 660,296 | +5.34(+4.48%) |
Sep 27, 2022 | 120.74 | 121.61 | 118.29 | 119.21 | 848,801 | +0.55(+0.46%) |
Sep 26, 2022 | 120.76 | 123.86 | 118.51 | 118.67 | 764,167 | -2.66(-2.19%) |
Sep 23, 2022 | 121.88 | 122.93 | 118.81 | 121.33 | 849,784 | -2.60(-2.10%) |
Sep 22, 2022 | 129.23 | 129.96 | 123.34 | 123.93 | 794,984 | -6.02(-4.63%) |
Sep 21, 2022 | 132.97 | 134.52 | 129.91 | 129.95 | 438,062 | -1.60(-1.21%) |
Sep 20, 2022 | 132.85 | 133.25 | 129.95 | 131.54 | 580,724 | -3.14(-2.33%) |
Sep 19, 2022 | 129.02 | 134.85 | 129.02 | 134.69 | 518,022 | +3.97(+3.03%) |
Sep 16, 2022 | 131.44 | 132.14 | 128.84 | 130.72 | 1,052,755 | -3.09(-2.31%) |
Sep 15, 2022 | 132.91 | 135.09 | 132.60 | 133.82 | 574,243 | -0.57(-0.43%) |
Sep 14, 2022 | 135.06 | 135.40 | 132.92 | 134.39 | 612,493 | +0.20(+0.15%) |
Sep 13, 2022 | 135.40 | 137.68 | 133.63 | 134.19 | 605,549 | -5.33(-3.82%) |
Sep 12, 2022 | 138.81 | 140.37 | 137.62 | 139.52 | 542,229 | +0.84(+0.61%) |
Sep 09, 2022 | 138.59 | 139.74 | 137.24 | 138.68 | 661,639 | +1.30(+0.95%) |
Sep 08, 2022 | 133.71 | 138.06 | 132.92 | 137.38 | 1,138,494 | +2.69(+2.00%) |
Sep 07, 2022 | 133.50 | 134.89 | 132.72 | 134.69 | 821,544 | +1.58(+1.18%) |
Sep 06, 2022 | 132.92 | 133.39 | 130.74 | 133.11 | 689,760 | +0.72(+0.55%) |
Sep 02, 2022 | 134.43 | 135.16 | 131.34 | 132.39 | 553,509 | +0.46(+0.35%) |
Sep 01, 2022 | 132.78 | 134.29 | 129.93 | 131.93 | 710,862 | -2.68(-1.99%) |
Aug 31, 2022 | 137.22 | 137.82 | 134.30 | 134.61 | 601,837 | -1.53(-1.12%) |
Aug 30, 2022 | 137.80 | 138.43 | 135.41 | 136.14 | 503,957 | -0.78(-0.57%) |
Aug 29, 2022 | 135.28 | 138.96 | 134.23 | 136.92 | 499,431 | -0.56(-0.40%) |
Aug 26, 2022 | 143.45 | 143.71 | 137.01 | 137.47 | 474,668 | -5.48(-3.83%) |
Aug 25, 2022 | 142.57 | 143.56 | 141.18 | 142.96 | 464,285 | +1.54(+1.09%) |
Aug 24, 2022 | 139.98 | 141.78 | 139.35 | 141.42 | 580,394 | +1.33(+0.95%) |
Aug 23, 2022 | 140.20 | 142.56 | 138.78 | 140.09 | 560,561 | -0.44(-0.31%) |
Aug 22, 2022 | 139.92 | 143.00 | 139.42 | 140.53 | 503,867 | -1.79(-1.26%) |
Aug 19, 2022 | 145.21 | 145.21 | 141.67 | 142.32 | 785,810 | -4.25(-2.90%) |
Aug 18, 2022 | 143.71 | 147.14 | 142.49 | 146.57 | 770,673 | +4.13(+2.90%) |
Aug 17, 2022 | 146.17 | 146.17 | 137.15 | 142.44 | 1,452,095 | -9.03(-5.96%) |
Aug 16, 2022 | 146.58 | 151.99 | 146.25 | 151.47 | 747,960 | +2.33(+1.56%) |
Aug 15, 2022 | 146.08 | 149.20 | 145.64 | 149.14 | 600,025 | +1.90(+1.29%) |
Aug 12, 2022 | 143.45 | 147.94 | 142.26 | 147.24 | 706,297 | +4.17(+2.92%) |
Aug 11, 2022 | 142.14 | 146.87 | 141.49 | 143.06 | 678,113 | +1.27(+0.89%) |
Aug 10, 2022 | 141.73 | 143.42 | 139.40 | 141.80 | 842,919 | +3.29(+2.38%) |
Aug 09, 2022 | 139.72 | 140.21 | 136.91 | 138.50 | 847,680 | -2.78(-1.96%) |
Aug 08, 2022 | 138.87 | 142.80 | 138.87 | 141.28 | 1,011,093 | +2.75(+1.98%) |
Aug 05, 2022 | 135.78 | 138.63 | 130.56 | 138.53 | 1,568,037 | +2.93(+2.16%) |
Aug 04, 2022 | 123.89 | 135.68 | 122.30 | 135.60 | 1,780,283 | +16.23(+13.59%) |
Aug 03, 2022 | 118.42 | 119.67 | 117.55 | 119.38 | 566,615 | +1.82(+1.55%) |
Aug 02, 2022 | 116.98 | 118.18 | 116.17 | 117.55 | 543,385 | -0.16(-0.13%) |
Aug 01, 2022 | 116.25 | 118.47 | 114.97 | 117.71 | 641,030 | +0.17(+0.14%) |
Jul 29, 2022 | 115.05 | 117.81 | 114.09 | 117.54 | 764,906 | +3.16(+2.76%) |
Jul 28, 2022 | 109.38 | 114.44 | 109.02 | 114.38 | 613,138 | +5.56(+5.11%) |
Jul 27, 2022 | 107.46 | 109.38 | 106.25 | 108.82 | 1,310,662 | +2.11(+1.98%) |
Jul 26, 2022 | 103.96 | 107.00 | 103.14 | 106.71 | 1,223,617 | +2.10(+2.01%) |
Jul 25, 2022 | 104.03 | 104.85 | 102.80 | 104.61 | 708,246 | +0.80(+0.77%) |
Jul 22, 2022 | 101.30 | 103.82 | 101.29 | 103.81 | 452,850 | +2.90(+2.88%) |
Jul 21, 2022 | 99.65 | 100.93 | 98.65 | 100.90 | 482,645 | +0.28(+0.28%) |
Jul 20, 2022 | 98.18 | 101.25 | 98.18 | 100.63 | 387,499 | +2.15(+2.18%) |
Jul 19, 2022 | 95.53 | 99.03 | 95.53 | 98.48 | 505,797 | +4.17(+4.42%) |
Jul 18, 2022 | 94.67 | 96.43 | 94.11 | 94.30 | 308,216 | +0.93(+1.00%) |
Jul 15, 2022 | 93.27 | 93.98 | 91.29 | 93.37 | 247,698 | +1.97(+2.16%) |
Jul 14, 2022 | 88.94 | 91.44 | 88.78 | 91.40 | 369,765 | +0.19(+0.21%) |
Jul 13, 2022 | 90.47 | 92.57 | 88.84 | 91.21 | 461,099 | -1.52(-1.64%) |
Jul 12, 2022 | 94.00 | 95.06 | 91.85 | 92.73 | 548,855 | -1.27(-1.35%) |
Jul 11, 2022 | 96.06 | 97.02 | 93.95 | 94.00 | 408,147 | -3.14(-3.23%) |
Jul 08, 2022 | 97.41 | 98.09 | 96.67 | 97.14 | 485,801 | +0.01(+0.01%) |
Jul 07, 2022 | 94.71 | 97.22 | 94.30 | 97.13 | 588,051 | +3.86(+4.13%) |
Jul 06, 2022 | 93.14 | 94.01 | 91.89 | 93.27 | 634,372 | +0.72(+0.78%) |
Jul 05, 2022 | 89.45 | 92.66 | 89.20 | 92.55 | 650,656 | +1.48(+1.62%) |
Jul 01, 2022 | 88.53 | 91.65 | 88.53 | 91.07 | 634,952 | +1.80(+2.02%) |
Jun 30, 2022 | 88.39 | 90.75 | 87.85 | 89.27 | 765,313 | -0.26(-0.29%) |
Jun 29, 2022 | 89.46 | 89.99 | 87.65 | 89.53 | 623,093 | +0.04(+0.04%) |
Jun 28, 2022 | 88.42 | 90.48 | 88.42 | 89.49 | 714,654 | +1.42(+1.61%) |
Jun 27, 2022 | 87.36 | 88.96 | 86.48 | 88.07 | 369,616 | +1.07(+1.23%) |
Jun 24, 2022 | 84.42 | 87.56 | 84.16 | 87.00 | 654,876 | +3.74(+4.49%) |
Jun 23, 2022 | 82.18 | 83.92 | 81.61 | 83.26 | 648,774 | +1.15(+1.40%) |
Jun 22, 2022 | 81.08 | 82.80 | 80.09 | 82.11 | 1,299,864 | -0.14(-0.17%) |
Jun 21, 2022 | 82.45 | 83.35 | 80.16 | 82.25 | 1,351,898 | +1.17(+1.44%) |
Jun 17, 2022 | 84.49 | 86.09 | 80.97 | 81.08 | 1,519,495 | -3.46(-4.09%) |
Jun 16, 2022 | 88.01 | 89.12 | 83.84 | 84.54 | 1,009,779 | -7.70(-8.35%) |
Jun 15, 2022 | 91.74 | 94.04 | 90.88 | 92.24 | 915,610 | +1.08(+1.19%) |
Jun 14, 2022 | 90.69 | 91.72 | 88.55 | 91.16 | 760,337 | +1.17(+1.30%) |
Jun 13, 2022 | 92.61 | 93.40 | 88.48 | 89.99 | 1,312,703 | -5.60(-5.86%) |
Jun 10, 2022 | 103.07 | 104.05 | 95.33 | 95.59 | 772,542 | -11.21(-10.50%) |
Jun 09, 2022 | 106.77 | 109.17 | 106.77 | 106.80 | 498,748 | -1.38(-1.27%) |
Jun 08, 2022 | 110.69 | 111.45 | 105.63 | 108.18 | 415,948 | -3.65(-3.26%) |
Jun 07, 2022 | 110.82 | 113.02 | 110.26 | 111.83 | 778,595 | -0.08(-0.07%) |
Jun 06, 2022 | 113.28 | 113.40 | 111.08 | 111.90 | 466,594 | -0.45(-0.40%) |
Jun 03, 2022 | 111.97 | 113.66 | 110.27 | 112.35 | 281,281 | -0.99(-0.88%) |
Jun 02, 2022 | 110.18 | 113.45 | 110.18 | 113.34 | 283,277 | +3.56(+3.24%) |
Jun 01, 2022 | 109.29 | 110.28 | 107.19 | 109.78 | 551,510 | +1.25(+1.15%) |
May 31, 2022 | 108.81 | 109.47 | 106.10 | 108.53 | 721,260 | -1.03(-0.94%) |
May 27, 2022 | 108.90 | 109.72 | 108.07 | 109.56 | 327,563 | +2.29(+2.13%) |
May 26, 2022 | 108.26 | 109.56 | 106.00 | 107.28 | 420,225 | +0.58(+0.55%) |
May 25, 2022 | 105.41 | 107.28 | 104.48 | 106.69 | 337,411 | +0.95(+0.90%) |
May 24, 2022 | 107.24 | 108.19 | 102.69 | 105.74 | 377,724 | -1.69(-1.58%) |
May 23, 2022 | 104.71 | 108.35 | 104.28 | 107.44 | 447,253 | +3.57(+3.44%) |
May 20, 2022 | 103.84 | 104.17 | 100.80 | 103.86 | 600,624 | +1.02(+0.99%) |
May 19, 2022 | 101.97 | 104.50 | 99.65 | 102.84 | 549,452 | +4.54(+4.62%) |
May 18, 2022 | 101.81 | 102.74 | 97.47 | 98.30 | 480,670 | -5.16(-4.99%) |
May 17, 2022 | 102.57 | 103.57 | 100.10 | 103.46 | 598,448 | +3.69(+3.70%) |
May 16, 2022 | 99.65 | 101.76 | 98.51 | 99.76 | 498,372 | -0.46(-0.45%) |
May 13, 2022 | 96.52 | 101.70 | 96.52 | 100.22 | 405,946 | +4.41(+4.60%) |
May 12, 2022 | 91.50 | 96.27 | 91.36 | 95.81 | 405,249 | +3.20(+3.45%) |
May 11, 2022 | 93.99 | 97.71 | 92.35 | 92.62 | 518,014 | -1.93(-2.04%) |
May 10, 2022 | 95.33 | 97.05 | 92.86 | 94.55 | 408,049 | +0.88(+0.94%) |
May 09, 2022 | 96.15 | 98.27 | 92.99 | 93.67 | 536,421 | -4.68(-4.76%) |
May 06, 2022 | 99.85 | 99.85 | 96.63 | 98.35 | 615,654 | -2.36(-2.34%) |
May 05, 2022 | 105.14 | 106.11 | 99.00 | 100.70 | 575,975 | -5.70(-5.36%) |
May 04, 2022 | 104.38 | 106.55 | 100.47 | 106.41 | 430,964 | +1.52(+1.45%) |
May 03, 2022 | 101.57 | 105.40 | 101.31 | 104.88 | 444,087 | +2.91(+2.85%) |