Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 79.57 | 85.61 | 79.57 | 84.78 | 1,447,579 | +4.90(+6.13%) |
Apr 27, 2023 | 75.25 | 80.39 | 75.25 | 79.88 | 1,148,586 | +5.53(+7.44%) |
Apr 26, 2023 | 74.38 | 75.08 | 73.63 | 74.35 | 2,137,182 | -0.19(-0.25%) |
Apr 25, 2023 | 74.90 | 75.29 | 74.15 | 74.54 | 1,261,614 | -0.85(-1.13%) |
Apr 24, 2023 | 75.48 | 75.48 | 74.14 | 75.39 | 654,798 | -0.26(-0.34%) |
Apr 21, 2023 | 76.82 | 77.01 | 75.46 | 75.65 | 473,434 | -0.73(-0.96%) |
Apr 20, 2023 | 77.55 | 77.55 | 75.60 | 76.38 | 720,239 | -1.68(-2.15%) |
Apr 19, 2023 | 77.75 | 78.54 | 77.08 | 78.06 | 578,603 | -0.10(-0.13%) |
Apr 18, 2023 | 79.64 | 79.78 | 77.41 | 78.16 | 701,559 | -0.71(-0.90%) |
Apr 17, 2023 | 78.02 | 78.89 | 77.70 | 78.87 | 584,169 | +0.95(+1.22%) |
Apr 14, 2023 | 79.54 | 79.84 | 77.25 | 77.92 | 517,882 | -1.87(-2.34%) |
Apr 13, 2023 | 78.96 | 80.41 | 78.66 | 79.79 | 437,440 | +1.15(+1.46%) |
Apr 12, 2023 | 82.96 | 83.16 | 78.32 | 78.64 | 595,843 | -3.38(-4.12%) |
Apr 11, 2023 | 80.87 | 82.38 | 80.71 | 82.02 | 464,040 | +1.12(+1.38%) |
Apr 10, 2023 | 79.76 | 81.40 | 79.44 | 80.90 | 533,707 | +0.52(+0.65%) |
Apr 06, 2023 | 80.25 | 80.96 | 79.75 | 80.38 | 520,393 | -0.10(-0.12%) |
Apr 05, 2023 | 79.01 | 81.33 | 78.51 | 80.48 | 787,955 | +1.06(+1.33%) |
Apr 04, 2023 | 80.94 | 81.15 | 77.70 | 79.42 | 603,220 | -1.74(-2.14%) |
Apr 03, 2023 | 81.85 | 82.26 | 80.50 | 81.16 | 853,576 | -0.54(-0.66%) |
Mar 31, 2023 | 80.15 | 81.95 | 79.99 | 81.70 | 1,093,021 | +1.76(+2.20%) |
Mar 30, 2023 | 80.47 | 80.89 | 79.36 | 79.94 | 414,441 | +0.02(+0.03%) |
Mar 29, 2023 | 80.18 | 80.23 | 79.28 | 79.92 | 389,101 | +0.86(+1.09%) |
Mar 28, 2023 | 79.54 | 80.41 | 78.51 | 79.06 | 477,056 | -0.64(-0.80%) |
Mar 27, 2023 | 79.57 | 80.07 | 78.20 | 79.70 | 550,324 | +0.96(+1.22%) |
Mar 24, 2023 | 77.54 | 78.96 | 76.47 | 78.74 | 628,833 | +0.62(+0.79%) |
Mar 23, 2023 | 78.09 | 79.61 | 77.28 | 78.12 | 750,821 | +0.43(+0.55%) |
Mar 22, 2023 | 80.05 | 80.65 | 77.67 | 77.69 | 688,624 | -2.35(-2.94%) |
Mar 21, 2023 | 80.01 | 81.09 | 79.84 | 80.04 | 866,884 | +0.74(+0.93%) |
Mar 20, 2023 | 80.11 | 81.08 | 79.14 | 79.30 | 724,866 | -0.38(-0.48%) |
Mar 17, 2023 | 78.99 | 80.44 | 77.96 | 79.68 | 1,938,894 | +0.14(+0.18%) |
Mar 16, 2023 | 77.97 | 80.03 | 77.45 | 79.54 | 877,060 | +0.89(+1.13%) |
Mar 15, 2023 | 76.34 | 79.54 | 75.64 | 78.65 | 1,131,896 | +1.03(+1.33%) |
Mar 14, 2023 | 79.35 | 79.35 | 77.08 | 77.62 | 687,452 | +0.19(+0.25%) |
Mar 13, 2023 | 76.06 | 78.68 | 75.08 | 77.43 | 734,684 | +0.64(+0.83%) |
Mar 10, 2023 | 80.00 | 81.17 | 76.14 | 76.79 | 982,292 | -3.40(-4.24%) |
Mar 09, 2023 | 82.33 | 82.67 | 80.15 | 80.19 | 634,321 | -2.65(-3.20%) |
Mar 08, 2023 | 83.48 | 83.98 | 82.28 | 82.84 | 493,115 | -0.57(-0.68%) |
Mar 07, 2023 | 86.65 | 86.84 | 82.88 | 83.41 | 624,927 | -3.37(-3.88%) |
Mar 06, 2023 | 87.86 | 87.86 | 86.32 | 86.78 | 519,891 | -0.33(-0.38%) |
Mar 03, 2023 | 85.97 | 87.22 | 85.26 | 87.11 | 591,542 | +1.67(+1.95%) |
Mar 02, 2023 | 84.67 | 85.75 | 84.40 | 85.44 | 600,140 | +0.09(+0.11%) |
Mar 01, 2023 | 86.68 | 87.52 | 84.86 | 85.35 | 1,111,296 | -1.32(-1.52%) |
Feb 28, 2023 | 87.73 | 89.03 | 86.04 | 86.67 | 1,600,633 | -1.79(-2.02%) |
Feb 27, 2023 | 89.08 | 89.83 | 87.89 | 88.46 | 875,960 | +0.00(+0.00%) |
Feb 24, 2023 | 88.23 | 88.62 | 87.37 | 88.46 | 706,934 | -1.50(-1.67%) |
Feb 23, 2023 | 90.02 | 90.48 | 88.62 | 89.96 | 1,081,269 | +0.09(+0.10%) |
Feb 22, 2023 | 88.25 | 90.47 | 88.00 | 89.87 | 828,677 | +1.30(+1.47%) |
Feb 21, 2023 | 92.28 | 92.28 | 88.46 | 88.57 | 1,837,569 | -3.85(-4.17%) |
Feb 17, 2023 | 88.81 | 94.25 | 88.81 | 92.42 | 923,693 | -1.58(-1.68%) |
Feb 16, 2023 | 92.83 | 94.97 | 91.20 | 94.00 | 723,566 | -0.42(-0.44%) |
Feb 15, 2023 | 92.32 | 94.72 | 91.87 | 94.42 | 534,142 | +1.69(+1.82%) |
Feb 14, 2023 | 92.75 | 93.87 | 91.35 | 92.73 | 517,920 | -0.10(-0.11%) |
Feb 13, 2023 | 92.16 | 93.56 | 92.15 | 92.83 | 549,651 | +0.53(+0.57%) |
Feb 10, 2023 | 90.83 | 92.62 | 90.69 | 92.30 | 608,589 | +1.30(+1.43%) |
Feb 09, 2023 | 93.95 | 95.31 | 90.99 | 91.00 | 616,380 | -2.21(-2.37%) |
Feb 08, 2023 | 93.45 | 94.04 | 92.83 | 93.21 | 471,489 | -0.54(-0.58%) |
Feb 07, 2023 | 92.80 | 93.99 | 91.82 | 93.75 | 628,741 | +0.30(+0.32%) |
Feb 06, 2023 | 92.80 | 94.23 | 92.65 | 93.45 | 527,824 | -0.40(-0.43%) |
Feb 03, 2023 | 94.91 | 96.85 | 93.19 | 93.85 | 593,661 | -2.62(-2.72%) |
Feb 02, 2023 | 95.00 | 96.88 | 93.64 | 96.47 | 872,469 | +3.23(+3.46%) |
Feb 01, 2023 | 88.96 | 93.78 | 88.88 | 93.24 | 665,177 | +3.46(+3.85%) |
Jan 31, 2023 | 90.82 | 91.03 | 89.18 | 89.78 | 872,857 | -0.90(-0.99%) |
Jan 30, 2023 | 91.26 | 91.84 | 89.80 | 90.68 | 622,783 | -0.84(-0.92%) |
Jan 27, 2023 | 93.58 | 94.04 | 91.37 | 91.52 | 630,958 | -2.69(-2.86%) |
Jan 26, 2023 | 92.34 | 94.62 | 92.26 | 94.21 | 800,604 | +1.67(+1.80%) |
Jan 25, 2023 | 90.23 | 93.26 | 89.42 | 92.54 | 834,685 | +1.82(+2.01%) |
Jan 24, 2023 | 91.29 | 92.16 | 90.44 | 90.72 | 543,265 | -0.88(-0.96%) |
Jan 23, 2023 | 91.48 | 92.32 | 90.29 | 91.60 | 737,814 | +0.39(+0.43%) |
Jan 20, 2023 | 87.79 | 91.46 | 87.02 | 91.21 | 1,372,539 | +3.76(+4.30%) |
Jan 19, 2023 | 86.99 | 87.77 | 85.65 | 87.45 | 624,758 | +0.15(+0.17%) |
Jan 18, 2023 | 89.67 | 89.67 | 87.25 | 87.30 | 508,245 | -1.34(-1.51%) |
Jan 17, 2023 | 88.33 | 89.28 | 87.58 | 88.64 | 1,579,716 | +0.33(+0.37%) |
Jan 13, 2023 | 87.43 | 88.69 | 87.24 | 88.31 | 393,267 | +0.53(+0.60%) |
Jan 12, 2023 | 87.45 | 88.86 | 86.37 | 87.78 | 719,225 | +1.22(+1.41%) |
Jan 11, 2023 | 86.08 | 86.64 | 84.90 | 86.56 | 643,927 | +1.20(+1.41%) |
Jan 10, 2023 | 83.15 | 85.38 | 83.15 | 85.36 | 541,571 | +1.84(+2.20%) |
Jan 09, 2023 | 83.42 | 84.32 | 82.94 | 83.52 | 867,882 | -0.45(-0.54%) |
Jan 06, 2023 | 83.44 | 84.68 | 82.64 | 83.97 | 1,153,884 | +1.23(+1.49%) |
Jan 05, 2023 | 80.69 | 83.49 | 80.61 | 82.74 | 934,004 | +2.42(+3.01%) |
Jan 04, 2023 | 78.02 | 80.60 | 77.20 | 80.32 | 1,161,970 | +3.53(+4.60%) |
Jan 03, 2023 | 77.35 | 78.28 | 76.08 | 76.79 | 1,861,595 | +0.52(+0.68%) |
Dec 30, 2022 | 75.38 | 76.37 | 74.95 | 76.27 | 996,793 | -0.02(-0.03%) |
Dec 29, 2022 | 75.00 | 76.91 | 74.28 | 76.29 | 1,015,302 | +1.82(+2.44%) |
Dec 28, 2022 | 74.61 | 75.57 | 73.96 | 74.47 | 1,565,467 | +0.17(+0.23%) |
Dec 27, 2022 | 74.50 | 76.36 | 73.53 | 74.30 | 1,531,872 | -0.58(-0.77%) |
Dec 23, 2022 | 73.00 | 75.30 | 73.00 | 74.88 | 1,435,916 | +1.86(+2.55%) |
Dec 22, 2022 | 72.10 | 73.06 | 70.74 | 73.02 | 1,381,905 | +0.53(+0.73%) |
Dec 21, 2022 | 71.15 | 72.82 | 70.39 | 72.49 | 1,565,613 | +2.39(+3.41%) |
Dec 20, 2022 | 69.12 | 70.44 | 68.67 | 70.10 | 1,596,388 | +0.54(+0.78%) |
Dec 19, 2022 | 69.62 | 71.23 | 69.09 | 69.56 | 1,739,730 | -0.06(-0.09%) |
Dec 16, 2022 | 71.98 | 72.77 | 69.34 | 69.62 | 3,112,736 | -3.29(-4.51%) |
Dec 15, 2022 | 76.12 | 77.74 | 72.81 | 72.91 | 2,315,914 | -4.12(-5.35%) |
Dec 14, 2022 | 82.49 | 82.55 | 76.38 | 77.03 | 3,590,294 | -13.94(-15.32%) |
Dec 13, 2022 | 92.96 | 93.38 | 89.48 | 90.97 | 1,301,358 | +1.41(+1.57%) |
Dec 12, 2022 | 87.95 | 89.60 | 87.28 | 89.56 | 1,255,015 | +1.41(+1.60%) |
Dec 09, 2022 | 85.74 | 88.92 | 85.16 | 88.15 | 1,116,570 | +1.88(+2.18%) |
Dec 08, 2022 | 86.58 | 87.57 | 85.65 | 86.27 | 686,843 | -0.21(-0.24%) |
Dec 07, 2022 | 84.91 | 87.51 | 84.57 | 86.48 | 845,493 | +0.98(+1.15%) |
Dec 06, 2022 | 89.00 | 90.25 | 84.73 | 85.50 | 1,179,756 | -3.89(-4.35%) |
Dec 05, 2022 | 89.94 | 91.13 | 88.83 | 89.39 | 977,884 | -1.19(-1.31%) |
Dec 02, 2022 | 89.01 | 91.09 | 88.11 | 90.58 | 2,286,497 | +0.17(+0.19%) |
Dec 01, 2022 | 91.62 | 92.00 | 89.50 | 90.41 | 1,768,460 | -0.45(-0.50%) |
Nov 30, 2022 | 89.12 | 91.61 | 86.52 | 90.86 | 5,902,970 | +1.43(+1.60%) |
Nov 29, 2022 | 88.85 | 89.85 | 88.56 | 89.43 | 996,648 | +0.55(+0.62%) |
Nov 28, 2022 | 89.43 | 89.96 | 88.66 | 88.88 | 954,577 | -1.47(-1.63%) |
Nov 25, 2022 | 89.14 | 91.07 | 89.06 | 90.35 | 586,615 | +0.33(+0.37%) |
Nov 23, 2022 | 89.23 | 91.05 | 88.92 | 90.02 | 1,148,908 | +0.62(+0.69%) |
Nov 22, 2022 | 85.88 | 89.43 | 85.32 | 89.40 | 1,343,595 | +3.52(+4.10%) |
Nov 21, 2022 | 85.92 | 86.89 | 84.32 | 85.88 | 2,142,281 | -0.38(-0.44%) |
Nov 18, 2022 | 89.35 | 89.87 | 85.20 | 86.26 | 1,389,501 | -1.87(-2.12%) |
Nov 17, 2022 | 88.92 | 88.99 | 87.47 | 88.13 | 1,095,473 | -1.51(-1.68%) |
Nov 16, 2022 | 90.14 | 90.88 | 88.86 | 89.64 | 1,015,302 | -0.92(-1.02%) |
Nov 15, 2022 | 90.97 | 93.45 | 89.75 | 90.56 | 1,271,807 | +1.18(+1.32%) |
Nov 14, 2022 | 90.36 | 91.83 | 89.26 | 89.38 | 1,395,520 | -1.50(-1.65%) |
Nov 11, 2022 | 86.65 | 91.47 | 85.58 | 90.88 | 1,626,097 | +4.96(+5.77%) |
Nov 10, 2022 | 82.74 | 86.54 | 82.74 | 85.92 | 2,199,377 | +6.00(+7.51%) |
Nov 09, 2022 | 80.46 | 81.24 | 79.39 | 79.92 | 2,141,389 | -0.99(-1.22%) |
Nov 08, 2022 | 80.83 | 82.36 | 79.58 | 80.91 | 1,678,346 | -0.14(-0.17%) |
Nov 07, 2022 | 81.42 | 82.10 | 79.61 | 81.05 | 1,450,843 | +0.41(+0.51%) |
Nov 04, 2022 | 76.45 | 81.93 | 76.45 | 80.64 | 1,546,237 | +0.97(+1.22%) |
Nov 03, 2022 | 78.91 | 80.29 | 78.18 | 79.67 | 1,164,358 | -1.28(-1.58%) |
Nov 02, 2022 | 83.50 | 83.73 | 80.82 | 80.95 | 991,640 | -2.55(-3.05%) |
Nov 01, 2022 | 86.21 | 87.19 | 83.41 | 83.50 | 1,439,684 | -0.93(-1.10%) |
Oct 31, 2022 | 84.05 | 85.28 | 82.24 | 84.43 | 2,175,318 | -0.17(-0.20%) |
Oct 28, 2022 | 81.76 | 85.31 | 78.71 | 84.60 | 2,108,174 | +3.27(+4.02%) |
Oct 27, 2022 | 80.26 | 83.90 | 80.26 | 81.33 | 2,364,117 | +2.23(+2.82%) |
Oct 26, 2022 | 79.07 | 80.69 | 79.04 | 79.10 | 949,178 | -0.31(-0.39%) |
Oct 25, 2022 | 77.50 | 79.56 | 77.28 | 79.41 | 1,238,347 | +2.41(+3.13%) |
Oct 24, 2022 | 75.68 | 77.17 | 75.27 | 77.00 | 1,237,199 | +1.93(+2.57%) |
Oct 21, 2022 | 75.28 | 75.81 | 73.60 | 75.07 | 1,004,184 | -0.24(-0.32%) |
Oct 20, 2022 | 75.21 | 76.55 | 74.44 | 75.31 | 1,470,199 | +0.20(+0.27%) |
Oct 19, 2022 | 76.31 | 77.00 | 74.52 | 75.11 | 1,083,031 | -1.70(-2.21%) |
Oct 18, 2022 | 79.25 | 79.96 | 76.64 | 76.81 | 1,047,018 | -0.45(-0.58%) |
Oct 17, 2022 | 76.77 | 78.85 | 76.53 | 77.26 | 1,425,626 | +1.50(+1.98%) |
Oct 14, 2022 | 77.45 | 78.08 | 75.68 | 75.76 | 1,308,323 | -1.32(-1.71%) |
Oct 13, 2022 | 71.94 | 77.52 | 71.70 | 77.08 | 1,349,904 | +3.63(+4.94%) |
Oct 12, 2022 | 74.01 | 74.61 | 72.16 | 73.45 | 1,137,852 | -0.85(-1.14%) |
Oct 11, 2022 | 76.19 | 76.79 | 74.03 | 74.30 | 989,978 | -2.07(-2.71%) |
Oct 10, 2022 | 76.21 | 77.26 | 75.52 | 76.37 | 901,445 | +0.49(+0.65%) |
Oct 07, 2022 | 77.85 | 78.16 | 75.52 | 75.88 | 945,747 | -2.54(-3.24%) |
Oct 06, 2022 | 79.28 | 79.72 | 77.14 | 78.42 | 1,243,089 | -0.67(-0.85%) |
Oct 05, 2022 | 77.76 | 79.57 | 76.96 | 79.09 | 1,192,528 | -0.48(-0.60%) |
Oct 04, 2022 | 78.72 | 80.25 | 78.17 | 79.57 | 1,174,680 | +1.74(+2.24%) |
Oct 03, 2022 | 74.95 | 78.12 | 74.16 | 77.83 | 1,779,682 | +4.03(+5.46%) |
Sep 30, 2022 | 76.80 | 77.00 | 73.63 | 73.80 | 1,768,051 | -2.42(-3.18%) |
Sep 29, 2022 | 77.47 | 77.91 | 75.52 | 76.22 | 1,255,005 | -2.19(-2.79%) |
Sep 28, 2022 | 76.49 | 79.16 | 76.41 | 78.41 | 1,155,276 | +2.46(+3.24%) |
Sep 27, 2022 | 76.91 | 77.83 | 75.10 | 75.95 | 1,227,194 | -0.27(-0.35%) |
Sep 26, 2022 | 79.82 | 80.86 | 75.74 | 76.22 | 1,755,084 | -4.21(-5.23%) |
Sep 23, 2022 | 81.90 | 82.48 | 79.11 | 80.43 | 1,738,932 | -2.07(-2.51%) |
Sep 22, 2022 | 86.13 | 86.52 | 82.16 | 82.50 | 1,407,818 | -4.41(-5.07%) |
Sep 21, 2022 | 88.92 | 89.84 | 86.82 | 86.91 | 1,194,457 | -2.03(-2.28%) |
Sep 20, 2022 | 89.77 | 90.36 | 88.51 | 88.94 | 1,157,094 | -1.62(-1.79%) |
Sep 19, 2022 | 91.11 | 91.65 | 89.61 | 90.56 | 1,204,656 | -0.77(-0.84%) |
Sep 16, 2022 | 91.23 | 92.72 | 90.43 | 91.33 | 2,503,986 | -0.38(-0.41%) |
Sep 15, 2022 | 94.00 | 94.71 | 91.14 | 91.71 | 1,017,951 | -2.48(-2.63%) |
Sep 14, 2022 | 95.51 | 95.61 | 93.41 | 94.19 | 1,112,468 | -0.89(-0.94%) |
Sep 13, 2022 | 97.36 | 98.01 | 94.94 | 95.08 | 969,950 | -4.33(-4.36%) |
Sep 12, 2022 | 99.34 | 100.64 | 98.46 | 99.41 | 1,005,451 | +0.48(+0.49%) |
Sep 09, 2022 | 96.59 | 99.22 | 96.42 | 98.93 | 886,121 | +2.75(+2.86%) |
Sep 08, 2022 | 97.43 | 97.73 | 94.85 | 96.18 | 1,114,472 | -1.82(-1.86%) |
Sep 07, 2022 | 96.46 | 98.18 | 95.63 | 98.00 | 1,181,125 | +1.51(+1.56%) |
Sep 06, 2022 | 99.26 | 100.37 | 96.38 | 96.49 | 935,975 | -3.24(-3.25%) |
Sep 02, 2022 | 103.47 | 103.60 | 99.61 | 99.73 | 821,953 | -3.48(-3.37%) |
Sep 01, 2022 | 100.70 | 103.25 | 100.70 | 103.21 | 1,181,247 | +1.51(+1.48%) |
Aug 31, 2022 | 102.12 | 103.89 | 101.36 | 101.70 | 1,341,253 | +0.34(+0.34%) |
Aug 30, 2022 | 103.44 | 104.58 | 101.33 | 101.36 | 1,003,902 | -1.36(-1.32%) |
Aug 29, 2022 | 104.13 | 105.48 | 102.71 | 102.72 | 1,042,744 | -2.11(-2.01%) |
Aug 26, 2022 | 108.75 | 110.19 | 104.81 | 104.83 | 873,542 | -4.02(-3.69%) |
Aug 25, 2022 | 107.24 | 108.97 | 106.18 | 108.85 | 879,479 | +1.62(+1.51%) |
Aug 24, 2022 | 108.57 | 109.71 | 107.19 | 107.23 | 1,111,084 | -1.36(-1.25%) |
Aug 23, 2022 | 110.70 | 111.19 | 108.06 | 108.59 | 1,160,350 | -1.69(-1.53%) |
Aug 22, 2022 | 113.21 | 114.70 | 110.10 | 110.28 | 889,943 | -4.15(-3.63%) |
Aug 19, 2022 | 114.38 | 114.80 | 112.94 | 114.43 | 866,673 | -0.25(-0.22%) |
Aug 18, 2022 | 115.26 | 115.96 | 113.43 | 114.68 | 726,766 | -1.10(-0.95%) |
Aug 17, 2022 | 119.47 | 119.47 | 115.58 | 115.78 | 689,342 | -4.54(-3.77%) |
Aug 16, 2022 | 119.52 | 120.59 | 118.56 | 120.32 | 753,180 | +0.16(+0.13%) |
Aug 15, 2022 | 118.25 | 120.46 | 117.24 | 120.16 | 631,322 | +1.18(+0.99%) |
Aug 12, 2022 | 117.26 | 119.51 | 116.70 | 118.98 | 888,330 | +2.61(+2.24%) |
Aug 11, 2022 | 116.11 | 118.88 | 115.85 | 116.37 | 985,194 | +0.23(+0.20%) |
Aug 10, 2022 | 115.72 | 117.86 | 115.45 | 116.14 | 789,344 | +1.55(+1.35%) |
Aug 09, 2022 | 116.12 | 116.12 | 113.34 | 114.59 | 693,018 | -2.27(-1.94%) |
Aug 08, 2022 | 116.20 | 120.44 | 116.20 | 116.86 | 976,793 | +1.07(+0.92%) |
Aug 05, 2022 | 112.37 | 115.84 | 111.54 | 115.79 | 833,909 | +2.03(+1.78%) |
Aug 04, 2022 | 111.79 | 115.31 | 111.75 | 113.76 | 1,101,135 | +1.50(+1.34%) |
Aug 03, 2022 | 110.15 | 113.36 | 109.23 | 112.26 | 978,398 | +2.77(+2.53%) |
Aug 02, 2022 | 107.76 | 110.85 | 107.76 | 109.49 | 1,694,361 | +1.26(+1.16%) |
Aug 01, 2022 | 108.14 | 109.43 | 106.50 | 108.23 | 1,718,206 | -0.70(-0.64%) |
Jul 29, 2022 | 109.50 | 111.61 | 107.95 | 108.93 | 1,846,323 | -0.75(-0.68%) |
Jul 28, 2022 | 115.94 | 116.98 | 108.28 | 109.68 | 2,231,299 | -11.82(-9.73%) |
Jul 27, 2022 | 121.56 | 122.59 | 119.90 | 121.50 | 1,051,320 | +0.07(+0.06%) |
Jul 26, 2022 | 120.82 | 122.11 | 120.22 | 121.43 | 774,667 | -0.02(-0.02%) |
Jul 25, 2022 | 123.34 | 123.86 | 120.42 | 121.45 | 791,836 | -1.87(-1.52%) |
Jul 22, 2022 | 123.91 | 124.81 | 122.09 | 123.32 | 657,616 | -0.83(-0.67%) |
Jul 21, 2022 | 121.19 | 124.15 | 119.27 | 124.15 | 785,196 | +2.53(+2.08%) |
Jul 20, 2022 | 120.85 | 122.20 | 120.00 | 121.62 | 729,003 | +1.05(+0.87%) |
Jul 19, 2022 | 118.78 | 121.23 | 118.61 | 120.57 | 613,746 | +2.36(+2.00%) |
Jul 18, 2022 | 118.37 | 120.14 | 117.71 | 118.21 | 904,266 | -0.25(-0.21%) |
Jul 15, 2022 | 117.03 | 118.74 | 116.97 | 118.46 | 658,158 | +2.26(+1.94%) |
Jul 14, 2022 | 115.63 | 116.54 | 114.14 | 116.20 | 501,570 | -0.19(-0.16%) |
Jul 13, 2022 | 115.84 | 117.19 | 113.88 | 116.39 | 635,971 | -0.20(-0.17%) |
Jul 12, 2022 | 112.60 | 117.97 | 112.60 | 116.59 | 778,498 | +3.63(+3.21%) |
Jul 11, 2022 | 116.21 | 116.65 | 112.81 | 112.96 | 1,033,251 | -3.68(-3.16%) |
Jul 08, 2022 | 116.34 | 117.57 | 115.24 | 116.64 | 654,725 | +0.30(+0.26%) |
Jul 07, 2022 | 117.91 | 118.28 | 114.70 | 116.34 | 1,124,650 | -1.77(-1.50%) |
Jul 06, 2022 | 119.29 | 119.69 | 117.18 | 118.11 | 794,483 | -1.09(-0.91%) |
Jul 05, 2022 | 118.41 | 119.33 | 116.38 | 119.20 | 800,722 | +0.01(+0.01%) |
Jul 01, 2022 | 115.49 | 119.47 | 113.42 | 119.19 | 1,001,589 | +3.55(+3.07%) |
Jun 30, 2022 | 113.73 | 116.62 | 113.02 | 115.64 | 906,879 | +0.93(+0.81%) |
Jun 29, 2022 | 113.22 | 114.87 | 112.86 | 114.71 | 552,495 | +1.17(+1.03%) |
Jun 28, 2022 | 115.48 | 117.50 | 113.40 | 113.54 | 618,883 | -1.91(-1.65%) |
Jun 27, 2022 | 115.35 | 115.92 | 114.11 | 115.45 | 595,779 | +0.18(+0.16%) |
Jun 24, 2022 | 112.37 | 115.50 | 112.00 | 115.27 | 2,329,410 | +2.90(+2.58%) |
Jun 23, 2022 | 111.99 | 112.81 | 110.19 | 112.37 | 1,029,639 | +0.94(+0.84%) |
Jun 22, 2022 | 108.23 | 112.15 | 107.69 | 111.43 | 979,698 | +2.54(+2.33%) |
Jun 21, 2022 | 110.54 | 111.75 | 108.05 | 108.89 | 1,332,313 | -0.55(-0.50%) |
Jun 17, 2022 | 104.18 | 109.78 | 102.61 | 109.44 | 2,554,213 | +6.01(+5.81%) |
Jun 16, 2022 | 110.46 | 110.90 | 102.14 | 103.43 | 2,234,920 | -9.41(-8.34%) |
Jun 15, 2022 | 114.14 | 115.66 | 109.55 | 112.84 | 1,717,737 | -0.75(-0.66%) |
Jun 14, 2022 | 113.89 | 116.18 | 112.60 | 113.59 | 1,111,493 | -0.48(-0.42%) |
Jun 13, 2022 | 117.01 | 117.34 | 113.80 | 114.07 | 916,134 | -4.58(-3.86%) |
Jun 10, 2022 | 119.05 | 120.47 | 118.02 | 118.65 | 867,824 | -2.26(-1.87%) |
Jun 09, 2022 | 122.53 | 123.14 | 120.82 | 120.91 | 931,324 | -1.44(-1.18%) |
Jun 08, 2022 | 121.69 | 124.12 | 121.69 | 122.35 | 1,013,441 | +0.27(+0.22%) |
Jun 07, 2022 | 121.30 | 122.26 | 119.59 | 122.08 | 984,443 | +0.00(+0.00%) |
Jun 06, 2022 | 122.18 | 123.98 | 121.24 | 122.08 | 902,252 | -0.11(-0.09%) |
Jun 03, 2022 | 123.41 | 123.82 | 121.94 | 122.19 | 1,053,030 | -2.04(-1.64%) |
Jun 02, 2022 | 122.61 | 124.31 | 120.82 | 124.23 | 1,005,393 | +1.80(+1.47%) |
Jun 01, 2022 | 125.94 | 126.62 | 121.73 | 122.43 | 907,239 | -2.74(-2.19%) |
May 31, 2022 | 124.69 | 126.30 | 123.50 | 125.17 | 1,147,380 | -0.49(-0.39%) |
May 27, 2022 | 124.15 | 126.62 | 123.84 | 125.66 | 736,224 | +1.51(+1.22%) |
May 26, 2022 | 121.25 | 124.79 | 118.34 | 124.15 | 910,381 | +3.81(+3.17%) |
May 25, 2022 | 119.41 | 121.02 | 118.39 | 120.34 | 849,771 | +0.91(+0.76%) |
May 24, 2022 | 117.80 | 119.54 | 117.01 | 119.43 | 1,023,311 | +0.83(+0.70%) |
May 23, 2022 | 119.80 | 119.86 | 116.65 | 118.60 | 928,243 | +0.14(+0.12%) |
May 20, 2022 | 118.98 | 119.92 | 115.94 | 118.46 | 1,056,441 | +0.45(+0.38%) |
May 19, 2022 | 116.01 | 118.90 | 116.00 | 118.01 | 891,180 | +0.97(+0.83%) |
May 18, 2022 | 117.97 | 119.42 | 115.98 | 117.04 | 840,984 | -1.49(-1.26%) |
May 17, 2022 | 117.52 | 118.96 | 115.13 | 118.53 | 1,131,505 | +2.40(+2.07%) |
May 16, 2022 | 116.66 | 117.98 | 114.67 | 116.13 | 1,223,111 | -1.12(-0.96%) |
May 13, 2022 | 115.43 | 118.26 | 114.44 | 117.25 | 913,675 | +1.63(+1.41%) |
May 12, 2022 | 111.69 | 115.86 | 111.04 | 115.62 | 1,042,062 | +3.67(+3.28%) |
May 11, 2022 | 114.01 | 116.84 | 111.84 | 111.95 | 1,514,222 | -2.86(-2.49%) |
May 10, 2022 | 115.82 | 117.70 | 113.61 | 114.81 | 1,891,581 | +0.05(+0.04%) |
May 09, 2022 | 113.97 | 118.02 | 113.08 | 114.76 | 2,220,125 | +0.19(+0.17%) |
May 06, 2022 | 114.30 | 116.31 | 111.97 | 114.57 | 1,409,396 | +1.06(+0.93%) |
May 05, 2022 | 111.90 | 115.05 | 111.03 | 113.51 | 1,639,289 | +1.06(+0.94%) |
May 04, 2022 | 108.93 | 113.18 | 107.91 | 112.45 | 1,666,050 | +2.96(+2.70%) |
May 03, 2022 | 112.76 | 113.10 | 107.40 | 109.49 | 1,935,041 | -3.39(-3.00%) |