Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 94.15 | 101.33 | 94.14 | 100.43 | 258,416 | +6.15(+6.52%) |
Apr 27, 2023 | 94.24 | 95.34 | 92.41 | 94.29 | 379,735 | +0.05(+0.05%) |
Apr 26, 2023 | 96.47 | 98.39 | 93.78 | 94.24 | 151,017 | -2.34(-2.42%) |
Apr 25, 2023 | 95.95 | 98.21 | 95.31 | 96.58 | 200,084 | -0.86(-0.88%) |
Apr 24, 2023 | 97.17 | 98.78 | 96.32 | 97.44 | 149,569 | +0.31(+0.32%) |
Apr 21, 2023 | 97.75 | 98.24 | 95.51 | 97.13 | 147,440 | -0.62(-0.63%) |
Apr 20, 2023 | 96.74 | 98.02 | 96.13 | 97.75 | 146,963 | -0.37(-0.37%) |
Apr 19, 2023 | 94.43 | 98.56 | 94.20 | 98.11 | 141,631 | +2.87(+3.01%) |
Apr 18, 2023 | 95.40 | 95.93 | 94.13 | 95.24 | 115,957 | +0.61(+0.64%) |
Apr 17, 2023 | 92.90 | 95.23 | 92.27 | 94.63 | 136,156 | +1.79(+1.93%) |
Apr 14, 2023 | 92.93 | 94.69 | 91.98 | 92.85 | 147,383 | +0.32(+0.34%) |
Apr 13, 2023 | 92.04 | 92.83 | 90.35 | 92.53 | 221,606 | +1.52(+1.67%) |
Apr 12, 2023 | 94.43 | 94.56 | 89.10 | 91.01 | 148,151 | -2.76(-2.95%) |
Apr 11, 2023 | 90.32 | 93.97 | 89.32 | 93.77 | 152,658 | +4.22(+4.72%) |
Apr 10, 2023 | 87.09 | 90.16 | 87.09 | 89.55 | 210,103 | +2.46(+2.83%) |
Apr 06, 2023 | 85.51 | 87.30 | 84.26 | 87.09 | 125,167 | +2.53(+3.00%) |
Apr 05, 2023 | 86.83 | 86.83 | 84.00 | 84.55 | 219,697 | -2.79(-3.20%) |
Apr 04, 2023 | 88.38 | 88.38 | 85.47 | 87.35 | 116,860 | -0.37(-0.42%) |
Apr 03, 2023 | 88.22 | 88.86 | 85.45 | 87.71 | 123,590 | -1.19(-1.34%) |
Mar 31, 2023 | 87.05 | 89.44 | 86.33 | 88.90 | 148,097 | +2.58(+2.99%) |
Mar 30, 2023 | 87.04 | 87.87 | 86.04 | 86.32 | 149,105 | +0.63(+0.73%) |
Mar 29, 2023 | 84.55 | 85.89 | 84.11 | 85.69 | 165,259 | +2.57(+3.09%) |
Mar 28, 2023 | 81.17 | 83.12 | 80.25 | 83.12 | 151,037 | +1.34(+1.64%) |
Mar 27, 2023 | 80.70 | 82.62 | 79.35 | 81.78 | 212,622 | +2.28(+2.87%) |
Mar 24, 2023 | 76.86 | 79.54 | 75.74 | 79.50 | 204,922 | +1.33(+1.71%) |
Mar 23, 2023 | 79.57 | 80.75 | 76.82 | 78.16 | 152,220 | -0.60(-0.76%) |
Mar 22, 2023 | 81.80 | 81.80 | 78.76 | 78.76 | 174,973 | -2.83(-3.47%) |
Mar 21, 2023 | 82.56 | 82.94 | 81.45 | 81.60 | 180,637 | +1.55(+1.93%) |
Mar 20, 2023 | 78.43 | 82.16 | 78.19 | 80.05 | 312,214 | +1.88(+2.40%) |
Mar 17, 2023 | 81.83 | 81.83 | 77.43 | 78.17 | 643,741 | -5.31(-6.36%) |
Mar 16, 2023 | 81.53 | 84.18 | 80.50 | 83.48 | 215,898 | +1.04(+1.27%) |
Mar 15, 2023 | 85.99 | 86.88 | 80.70 | 82.44 | 315,945 | -6.79(-7.61%) |
Mar 14, 2023 | 90.99 | 91.81 | 87.95 | 89.23 | 180,822 | +1.23(+1.39%) |
Mar 13, 2023 | 88.36 | 90.52 | 86.51 | 88.00 | 285,541 | -4.84(-5.22%) |
Mar 10, 2023 | 94.87 | 95.57 | 90.68 | 92.85 | 333,315 | -4.55(-4.67%) |
Mar 09, 2023 | 100.47 | 100.62 | 96.03 | 97.40 | 214,234 | -3.14(-3.12%) |
Mar 08, 2023 | 100.13 | 100.64 | 98.02 | 100.54 | 168,350 | +0.45(+0.45%) |
Mar 07, 2023 | 98.19 | 100.82 | 97.83 | 100.08 | 188,841 | +2.61(+2.68%) |
Mar 06, 2023 | 101.49 | 101.49 | 96.83 | 97.48 | 178,019 | -3.39(-3.36%) |
Mar 03, 2023 | 101.23 | 101.98 | 99.95 | 100.87 | 164,499 | +0.61(+0.61%) |
Mar 02, 2023 | 98.48 | 100.85 | 98.20 | 100.26 | 136,613 | +0.54(+0.54%) |
Mar 01, 2023 | 99.22 | 101.12 | 97.91 | 99.72 | 189,375 | +0.60(+0.60%) |
Feb 28, 2023 | 97.54 | 100.72 | 97.05 | 99.12 | 196,865 | +1.35(+1.38%) |
Feb 27, 2023 | 98.77 | 100.27 | 97.27 | 97.77 | 184,608 | +0.20(+0.21%) |
Feb 24, 2023 | 95.93 | 97.91 | 94.81 | 97.56 | 149,656 | -0.65(-0.66%) |
Feb 23, 2023 | 96.73 | 99.32 | 96.09 | 98.21 | 186,502 | +2.81(+2.95%) |
Feb 22, 2023 | 93.99 | 96.26 | 93.27 | 95.40 | 161,035 | +1.32(+1.41%) |
Feb 21, 2023 | 95.53 | 95.94 | 93.31 | 94.07 | 152,048 | -2.97(-3.06%) |
Feb 17, 2023 | 97.67 | 97.67 | 96.44 | 97.04 | 208,433 | -0.35(-0.36%) |
Feb 16, 2023 | 97.62 | 98.82 | 96.65 | 97.39 | 242,162 | -2.24(-2.25%) |
Feb 15, 2023 | 92.17 | 99.78 | 91.87 | 99.63 | 371,528 | +7.46(+8.10%) |
Feb 14, 2023 | 89.22 | 93.54 | 87.70 | 92.17 | 259,139 | +2.64(+2.95%) |
Feb 13, 2023 | 87.80 | 89.63 | 87.07 | 89.53 | 124,145 | +1.59(+1.81%) |
Feb 10, 2023 | 89.68 | 89.74 | 86.39 | 87.94 | 204,776 | -2.93(-3.22%) |
Feb 09, 2023 | 94.31 | 94.31 | 89.75 | 90.86 | 236,536 | -2.13(-2.29%) |
Feb 08, 2023 | 95.20 | 95.90 | 92.81 | 92.99 | 137,011 | -3.03(-3.15%) |
Feb 07, 2023 | 93.39 | 96.26 | 92.69 | 96.02 | 218,012 | +2.54(+2.72%) |
Feb 06, 2023 | 95.97 | 97.12 | 93.37 | 93.47 | 245,794 | -3.83(-3.93%) |
Feb 03, 2023 | 96.65 | 98.29 | 94.52 | 97.30 | 361,641 | -1.53(-1.55%) |
Feb 02, 2023 | 93.75 | 100.01 | 90.82 | 98.83 | 629,503 | +17.26(+21.16%) |
Feb 01, 2023 | 82.27 | 82.51 | 79.04 | 81.57 | 436,281 | -1.59(-1.91%) |
Jan 31, 2023 | 82.25 | 83.42 | 81.21 | 83.15 | 225,977 | +0.84(+1.02%) |
Jan 30, 2023 | 81.28 | 83.23 | 80.85 | 82.31 | 182,005 | -1.01(-1.22%) |
Jan 27, 2023 | 81.03 | 83.42 | 80.86 | 83.33 | 167,920 | +1.88(+2.31%) |
Jan 26, 2023 | 82.35 | 83.00 | 79.74 | 81.44 | 144,779 | -0.04(-0.05%) |
Jan 25, 2023 | 80.04 | 81.59 | 79.26 | 81.48 | 108,110 | +0.68(+0.84%) |
Jan 24, 2023 | 80.64 | 82.50 | 80.26 | 80.80 | 126,733 | -0.05(-0.06%) |
Jan 23, 2023 | 83.12 | 83.60 | 80.39 | 80.85 | 223,925 | -1.81(-2.19%) |
Jan 20, 2023 | 79.55 | 83.93 | 78.35 | 82.66 | 348,970 | +4.13(+5.26%) |
Jan 19, 2023 | 76.22 | 78.92 | 76.22 | 78.53 | 146,428 | +1.22(+1.58%) |
Jan 18, 2023 | 79.26 | 80.37 | 76.59 | 77.31 | 207,647 | -0.70(-0.89%) |
Jan 17, 2023 | 76.70 | 78.09 | 75.45 | 78.01 | 154,986 | +1.40(+1.83%) |
Jan 13, 2023 | 76.32 | 77.78 | 75.90 | 76.61 | 223,969 | -1.78(-2.27%) |
Jan 12, 2023 | 77.29 | 78.58 | 75.54 | 78.39 | 290,648 | +2.27(+2.98%) |
Jan 11, 2023 | 75.22 | 79.05 | 74.48 | 76.11 | 203,533 | -1.32(-1.71%) |
Jan 10, 2023 | 74.58 | 77.53 | 74.58 | 77.44 | 162,324 | +2.67(+3.57%) |
Jan 09, 2023 | 74.32 | 76.29 | 73.60 | 74.77 | 144,237 | +1.90(+2.61%) |
Jan 06, 2023 | 71.99 | 73.08 | 70.68 | 72.87 | 215,196 | +1.26(+1.75%) |
Jan 05, 2023 | 71.68 | 72.96 | 70.51 | 71.61 | 156,473 | -0.54(-0.75%) |
Jan 04, 2023 | 67.92 | 73.08 | 67.92 | 72.15 | 260,601 | +5.34(+8.00%) |
Jan 03, 2023 | 67.05 | 68.41 | 66.02 | 66.81 | 229,662 | +1.09(+1.66%) |
Dec 30, 2022 | 64.81 | 66.32 | 63.91 | 65.72 | 186,027 | +0.15(+0.22%) |
Dec 29, 2022 | 61.86 | 65.62 | 61.48 | 65.57 | 243,649 | +4.12(+6.70%) |
Dec 28, 2022 | 62.64 | 63.54 | 61.21 | 61.45 | 203,401 | -1.53(-2.42%) |
Dec 27, 2022 | 62.50 | 63.06 | 60.95 | 62.98 | 186,364 | -0.52(-0.82%) |
Dec 23, 2022 | 61.60 | 63.77 | 60.86 | 63.50 | 205,423 | +1.61(+2.61%) |
Dec 22, 2022 | 63.93 | 63.93 | 60.83 | 61.89 | 249,422 | -2.69(-4.16%) |
Dec 21, 2022 | 63.45 | 65.13 | 62.66 | 64.57 | 318,441 | +1.68(+2.67%) |
Dec 20, 2022 | 62.93 | 64.30 | 62.39 | 62.89 | 176,907 | -1.93(-2.98%) |
Dec 19, 2022 | 66.26 | 66.28 | 64.15 | 64.83 | 169,953 | -1.46(-2.20%) |
Dec 16, 2022 | 64.90 | 66.94 | 64.28 | 66.29 | 503,792 | +0.99(+1.51%) |
Dec 15, 2022 | 66.72 | 68.08 | 65.24 | 65.30 | 356,793 | -3.89(-5.62%) |
Dec 14, 2022 | 70.66 | 71.39 | 68.70 | 69.18 | 141,740 | -1.48(-2.09%) |
Dec 13, 2022 | 75.87 | 75.98 | 69.94 | 70.66 | 249,630 | -2.34(-3.20%) |
Dec 12, 2022 | 69.94 | 73.10 | 69.55 | 73.00 | 185,335 | +3.08(+4.41%) |
Dec 09, 2022 | 68.14 | 70.56 | 67.18 | 69.92 | 806,924 | +1.04(+1.52%) |
Dec 08, 2022 | 69.79 | 71.32 | 68.16 | 68.88 | 183,731 | -0.59(-0.85%) |
Dec 07, 2022 | 72.99 | 72.99 | 69.15 | 69.47 | 218,219 | -4.13(-5.61%) |
Dec 06, 2022 | 75.67 | 77.04 | 72.22 | 73.59 | 220,049 | -1.78(-2.36%) |
Dec 05, 2022 | 77.49 | 78.60 | 74.67 | 75.37 | 221,489 | -3.79(-4.79%) |
Dec 02, 2022 | 78.06 | 79.57 | 77.39 | 79.16 | 123,999 | -0.12(-0.15%) |
Dec 01, 2022 | 80.74 | 82.05 | 79.27 | 79.28 | 139,071 | -0.57(-0.71%) |
Nov 30, 2022 | 77.37 | 79.99 | 76.35 | 79.85 | 181,308 | +2.35(+3.03%) |
Nov 29, 2022 | 75.74 | 78.32 | 75.74 | 77.50 | 157,817 | +1.58(+2.08%) |
Nov 28, 2022 | 78.14 | 78.14 | 75.74 | 75.92 | 173,667 | -2.21(-2.83%) |
Nov 25, 2022 | 77.81 | 78.96 | 77.31 | 78.14 | 84,943 | +0.21(+0.27%) |
Nov 23, 2022 | 74.62 | 79.22 | 74.42 | 77.92 | 190,191 | +3.30(+4.42%) |
Nov 22, 2022 | 77.16 | 77.16 | 73.70 | 74.63 | 196,608 | -2.18(-2.84%) |
Nov 21, 2022 | 75.08 | 77.05 | 74.77 | 76.81 | 278,967 | +1.12(+1.48%) |
Nov 18, 2022 | 77.09 | 78.08 | 74.96 | 75.69 | 158,426 | +0.86(+1.15%) |
Nov 17, 2022 | 75.87 | 76.03 | 73.75 | 74.83 | 179,493 | -2.53(-3.27%) |
Nov 16, 2022 | 80.02 | 80.11 | 76.62 | 77.36 | 191,728 | -3.20(-3.97%) |
Nov 15, 2022 | 78.21 | 80.76 | 78.05 | 80.56 | 352,720 | +4.04(+5.28%) |
Nov 14, 2022 | 77.24 | 77.91 | 75.75 | 76.52 | 207,884 | -1.35(-1.74%) |
Nov 11, 2022 | 75.90 | 78.40 | 75.23 | 77.87 | 357,356 | +2.45(+3.24%) |
Nov 10, 2022 | 74.84 | 77.44 | 74.55 | 75.43 | 292,837 | +3.78(+5.27%) |
Nov 09, 2022 | 71.98 | 73.65 | 71.39 | 71.65 | 217,483 | -1.04(-1.44%) |
Nov 08, 2022 | 75.30 | 75.61 | 72.49 | 72.69 | 246,407 | -2.68(-3.55%) |
Nov 07, 2022 | 72.61 | 75.84 | 71.63 | 75.37 | 334,923 | +3.86(+5.39%) |
Nov 04, 2022 | 72.65 | 74.06 | 70.30 | 71.51 | 304,000 | -0.84(-1.16%) |
Nov 03, 2022 | 68.91 | 73.05 | 66.76 | 72.36 | 419,573 | +2.55(+3.66%) |
Nov 02, 2022 | 72.58 | 69.80 | 69.80 | 272,889 | -3.06(-4.20%) | |
Nov 01, 2022 | 73.51 | 73.89 | 72.42 | 72.87 | 208,116 | +0.33(+0.45%) |
Oct 31, 2022 | 70.07 | 73.22 | 68.90 | 72.54 | 329,717 | +1.98(+2.81%) |
Oct 28, 2022 | 69.63 | 71.12 | 67.78 | 70.56 | 282,376 | +0.77(+1.11%) |
Oct 27, 2022 | 70.01 | 71.78 | 69.20 | 69.78 | 243,047 | +0.83(+1.21%) |
Oct 26, 2022 | 67.93 | 70.07 | 67.43 | 68.95 | 275,791 | +1.26(+1.86%) |
Oct 25, 2022 | 64.69 | 67.96 | 63.99 | 67.70 | 253,627 | +2.48(+3.81%) |
Oct 24, 2022 | 64.41 | 65.73 | 63.46 | 65.21 | 276,667 | +1.30(+2.03%) |
Oct 21, 2022 | 64.15 | 65.30 | 63.57 | 63.92 | 245,344 | -0.32(-0.50%) |
Oct 20, 2022 | 63.87 | 65.36 | 63.54 | 64.24 | 277,285 | +0.26(+0.41%) |
Oct 19, 2022 | 66.08 | 66.68 | 63.19 | 63.98 | 308,637 | -2.33(-3.51%) |
Oct 18, 2022 | 67.13 | 69.33 | 65.47 | 66.30 | 264,237 | +1.11(+1.71%) |
Oct 17, 2022 | 65.78 | 66.40 | 64.09 | 65.19 | 294,144 | +0.72(+1.11%) |
Oct 14, 2022 | 66.84 | 67.57 | 64.05 | 64.48 | 233,941 | -1.12(-1.71%) |
Oct 13, 2022 | 64.85 | 66.25 | 63.06 | 65.60 | 414,496 | +0.56(+0.86%) |
Oct 12, 2022 | 62.79 | 65.42 | 61.65 | 65.04 | 424,237 | +1.79(+2.83%) |
Oct 11, 2022 | 66.15 | 67.06 | 62.58 | 63.25 | 456,390 | -1.64(-2.53%) |
Oct 10, 2022 | 66.18 | 66.49 | 64.04 | 64.89 | 276,673 | -1.12(-1.70%) |
Oct 07, 2022 | 70.20 | 70.20 | 64.99 | 66.01 | 335,409 | -5.17(-7.26%) |
Oct 06, 2022 | 73.74 | 74.48 | 71.10 | 71.19 | 269,658 | -3.34(-4.49%) |
Oct 05, 2022 | 76.46 | 76.86 | 73.97 | 74.53 | 296,305 | -3.63(-4.65%) |
Oct 04, 2022 | 74.14 | 78.21 | 74.14 | 78.16 | 394,841 | +6.33(+8.81%) |
Oct 03, 2022 | 70.19 | 72.23 | 69.44 | 71.83 | 252,086 | +1.30(+1.84%) |
Sep 30, 2022 | 72.11 | 73.37 | 70.53 | 70.54 | 216,442 | -1.65(-2.29%) |
Sep 29, 2022 | 74.73 | 75.31 | 71.33 | 72.19 | 325,468 | -3.91(-5.14%) |
Sep 28, 2022 | 72.70 | 76.38 | 71.99 | 76.11 | 360,081 | +3.30(+4.53%) |
Sep 27, 2022 | 74.62 | 75.67 | 71.76 | 72.81 | 362,936 | -0.59(-0.80%) |
Sep 26, 2022 | 77.02 | 77.96 | 73.32 | 73.40 | 301,302 | -4.19(-5.41%) |
Sep 23, 2022 | 80.78 | 81.83 | 76.22 | 77.59 | 347,776 | -4.34(-5.30%) |
Sep 22, 2022 | 83.65 | 84.09 | 80.26 | 81.93 | 242,139 | -2.16(-2.56%) |
Sep 21, 2022 | 86.62 | 87.13 | 83.17 | 84.09 | 222,895 | -2.45(-2.83%) |
Sep 20, 2022 | 87.98 | 88.39 | 85.93 | 86.53 | 187,595 | -2.17(-2.44%) |
Sep 19, 2022 | 87.67 | 90.18 | 87.67 | 88.70 | 170,181 | +0.68(+0.77%) |
Sep 16, 2022 | 92.02 | 92.02 | 87.60 | 88.02 | 416,972 | -5.51(-5.89%) |
Sep 15, 2022 | 94.25 | 96.63 | 93.44 | 93.53 | 165,132 | -0.72(-0.76%) |
Sep 14, 2022 | 93.91 | 94.66 | 91.98 | 94.25 | 223,055 | -0.02(-0.02%) |
Sep 13, 2022 | 95.09 | 95.73 | 93.40 | 94.27 | 250,384 | -3.99(-4.06%) |
Sep 12, 2022 | 97.49 | 99.06 | 97.41 | 98.26 | 226,850 | +1.75(+1.81%) |
Sep 09, 2022 | 95.78 | 96.66 | 94.87 | 96.51 | 536,679 | +1.81(+1.91%) |
Sep 08, 2022 | 94.65 | 96.59 | 93.61 | 94.70 | 263,932 | +0.96(+1.02%) |
Sep 07, 2022 | 92.11 | 94.71 | 92.11 | 93.74 | 313,873 | +1.70(+1.85%) |
Sep 06, 2022 | 93.39 | 93.43 | 90.19 | 92.04 | 247,949 | -0.29(-0.31%) |
Sep 02, 2022 | 94.70 | 94.81 | 91.42 | 92.33 | 261,912 | -0.93(-0.99%) |
Sep 01, 2022 | 92.82 | 93.53 | 90.95 | 93.26 | 288,750 | -0.01(-0.01%) |
Aug 31, 2022 | 96.74 | 96.74 | 92.79 | 93.27 | 188,040 | -2.36(-2.47%) |
Aug 30, 2022 | 94.95 | 96.06 | 93.70 | 95.63 | 270,546 | +2.74(+2.94%) |
Aug 29, 2022 | 93.41 | 95.62 | 92.89 | 92.89 | 200,092 | -1.93(-2.04%) |
Aug 26, 2022 | 96.75 | 97.88 | 94.62 | 94.83 | 228,761 | -2.28(-2.35%) |
Aug 25, 2022 | 95.59 | 98.01 | 95.34 | 97.11 | 177,128 | +2.65(+2.80%) |
Aug 24, 2022 | 93.96 | 95.49 | 93.07 | 94.46 | 249,417 | +0.56(+0.60%) |
Aug 23, 2022 | 94.75 | 95.59 | 93.56 | 93.90 | 187,765 | -0.85(-0.90%) |
Aug 22, 2022 | 97.33 | 97.33 | 93.91 | 94.75 | 246,452 | -4.29(-4.33%) |
Aug 19, 2022 | 100.09 | 100.38 | 98.00 | 99.04 | 193,766 | -2.98(-2.92%) |
Aug 18, 2022 | 101.60 | 102.45 | 100.81 | 102.02 | 136,191 | -0.42(-0.41%) |
Aug 17, 2022 | 106.44 | 106.44 | 101.83 | 102.43 | 206,770 | -5.73(-5.30%) |
Aug 16, 2022 | 106.24 | 108.41 | 105.02 | 108.17 | 209,475 | +1.48(+1.39%) |
Aug 15, 2022 | 105.81 | 109.06 | 105.81 | 106.69 | 184,853 | +1.26(+1.19%) |
Aug 12, 2022 | 103.09 | 105.44 | 101.70 | 105.43 | 304,849 | +1.99(+1.92%) |
Aug 11, 2022 | 105.63 | 108.14 | 103.19 | 103.44 | 202,486 | -0.20(-0.20%) |
Aug 10, 2022 | 102.97 | 104.14 | 101.58 | 103.64 | 355,274 | +2.93(+2.91%) |
Aug 09, 2022 | 107.02 | 108.48 | 99.54 | 100.71 | 371,828 | -6.80(-6.32%) |
Aug 08, 2022 | 108.23 | 110.41 | 107.26 | 107.51 | 275,634 | +0.95(+0.89%) |
Aug 05, 2022 | 109.71 | 110.80 | 106.49 | 106.56 | 237,914 | -4.42(-3.98%) |
Aug 04, 2022 | 106.32 | 113.42 | 106.32 | 110.98 | 334,568 | -2.79(-2.45%) |
Aug 03, 2022 | 110.93 | 114.31 | 109.93 | 113.77 | 271,114 | +4.57(+4.19%) |
Aug 02, 2022 | 112.61 | 113.69 | 108.91 | 109.20 | 377,021 | -4.34(-3.82%) |
Aug 01, 2022 | 111.34 | 114.39 | 109.46 | 113.54 | 284,888 | +2.09(+1.87%) |
Jul 29, 2022 | 111.56 | 112.25 | 109.86 | 111.45 | 208,550 | +0.32(+0.29%) |
Jul 28, 2022 | 109.53 | 111.46 | 107.07 | 111.13 | 212,369 | +1.02(+0.92%) |
Jul 27, 2022 | 109.53 | 110.96 | 108.01 | 110.12 | 168,657 | +2.47(+2.30%) |
Jul 26, 2022 | 109.17 | 109.67 | 105.34 | 107.64 | 336,508 | -5.08(-4.50%) |
Jul 25, 2022 | 112.35 | 113.93 | 111.08 | 112.72 | 153,426 | +0.28(+0.25%) |
Jul 22, 2022 | 115.99 | 117.72 | 111.08 | 112.44 | 127,782 | -2.35(-2.05%) |
Jul 21, 2022 | 114.49 | 114.94 | 111.81 | 114.79 | 222,571 | -1.82(-1.56%) |
Jul 20, 2022 | 116.75 | 118.27 | 115.41 | 116.60 | 202,854 | +0.52(+0.45%) |
Jul 19, 2022 | 113.65 | 116.56 | 112.86 | 116.08 | 184,161 | +4.82(+4.33%) |
Jul 18, 2022 | 113.98 | 115.65 | 110.82 | 111.26 | 184,469 | -0.54(-0.48%) |
Jul 15, 2022 | 111.55 | 112.56 | 110.71 | 111.80 | 156,394 | +2.00(+1.82%) |
Jul 14, 2022 | 108.59 | 111.86 | 108.07 | 109.80 | 156,281 | -0.13(-0.12%) |
Jul 13, 2022 | 108.94 | 110.40 | 107.21 | 109.93 | 159,147 | -2.03(-1.81%) |
Jul 12, 2022 | 107.48 | 113.83 | 107.48 | 111.96 | 161,246 | +4.55(+4.24%) |
Jul 11, 2022 | 108.47 | 109.15 | 107.04 | 107.41 | 109,861 | -1.77(-1.62%) |
Jul 08, 2022 | 110.75 | 111.20 | 107.88 | 109.18 | 139,411 | -0.91(-0.83%) |
Jul 07, 2022 | 109.84 | 111.41 | 108.96 | 110.09 | 147,111 | +0.60(+0.55%) |
Jul 06, 2022 | 112.73 | 114.55 | 109.32 | 109.49 | 155,419 | -4.01(-3.53%) |
Jul 05, 2022 | 108.10 | 113.89 | 107.31 | 113.50 | 202,691 | +1.95(+1.75%) |
Jul 01, 2022 | 109.11 | 112.00 | 108.33 | 111.55 | 160,086 | +2.24(+2.05%) |
Jun 30, 2022 | 107.40 | 110.32 | 106.14 | 109.31 | 191,367 | -0.67(-0.61%) |
Jun 29, 2022 | 111.26 | 111.57 | 108.04 | 109.97 | 217,514 | -2.78(-2.47%) |
Jun 28, 2022 | 115.01 | 119.14 | 112.34 | 112.76 | 186,523 | -1.38(-1.21%) |
Jun 27, 2022 | 119.04 | 119.04 | 113.42 | 114.14 | 203,136 | -5.22(-4.37%) |
Jun 24, 2022 | 113.88 | 119.56 | 113.88 | 119.36 | 526,238 | +5.98(+5.28%) |
Jun 23, 2022 | 109.99 | 113.48 | 107.63 | 113.38 | 308,064 | +3.08(+2.80%) |
Jun 22, 2022 | 107.08 | 111.33 | 107.08 | 110.29 | 242,124 | +1.40(+1.29%) |
Jun 21, 2022 | 114.37 | 114.77 | 108.69 | 108.89 | 278,128 | -4.19(-3.71%) |
Jun 17, 2022 | 112.53 | 114.97 | 106.75 | 113.08 | 463,376 | +2.85(+2.59%) |
Jun 16, 2022 | 114.32 | 114.95 | 109.22 | 110.23 | 292,364 | -8.23(-6.95%) |
Jun 15, 2022 | 118.92 | 121.27 | 116.99 | 118.47 | 170,946 | +0.72(+0.62%) |
Jun 14, 2022 | 120.32 | 121.22 | 115.47 | 117.74 | 304,042 | -2.29(-1.91%) |
Jun 13, 2022 | 125.56 | 126.01 | 117.23 | 120.03 | 387,460 | -9.47(-7.31%) |
Jun 10, 2022 | 131.88 | 133.86 | 127.54 | 129.51 | 359,255 | -4.96(-3.69%) |
Jun 09, 2022 | 139.96 | 140.34 | 134.05 | 134.47 | 273,277 | -6.22(-4.42%) |
Jun 08, 2022 | 142.86 | 144.06 | 140.59 | 140.69 | 99,084 | -3.93(-2.72%) |
Jun 07, 2022 | 140.55 | 145.13 | 140.55 | 144.62 | 102,601 | +2.48(+1.75%) |
Jun 06, 2022 | 143.15 | 144.56 | 141.65 | 142.14 | 184,596 | +0.73(+0.51%) |
Jun 03, 2022 | 142.21 | 142.34 | 139.30 | 141.41 | 202,723 | -1.63(-1.14%) |
Jun 02, 2022 | 140.49 | 143.20 | 140.07 | 143.05 | 135,326 | +2.27(+1.61%) |
Jun 01, 2022 | 146.35 | 146.90 | 138.77 | 140.78 | 202,849 | -3.67(-2.54%) |
May 31, 2022 | 144.28 | 145.47 | 141.40 | 144.45 | 241,335 | -1.95(-1.33%) |
May 27, 2022 | 143.41 | 147.22 | 143.41 | 146.40 | 284,431 | +5.09(+3.60%) |
May 26, 2022 | 131.85 | 141.75 | 131.85 | 141.31 | 712,709 | +10.82(+8.30%) |
May 25, 2022 | 127.12 | 131.52 | 126.74 | 130.48 | 830,765 | +2.84(+2.23%) |
May 24, 2022 | 135.81 | 135.81 | 127.03 | 127.64 | 349,689 | -10.03(-7.29%) |
May 23, 2022 | 138.63 | 138.65 | 135.31 | 137.67 | 359,976 | +1.21(+0.89%) |
May 20, 2022 | 142.86 | 143.54 | 135.48 | 136.47 | 306,155 | -5.03(-3.55%) |
May 19, 2022 | 144.40 | 147.81 | 141.09 | 141.49 | 198,839 | -4.26(-2.92%) |
May 18, 2022 | 144.79 | 148.39 | 141.13 | 145.75 | 266,473 | -0.12(-0.08%) |
May 17, 2022 | 140.78 | 146.27 | 140.77 | 145.87 | 156,102 | +8.62(+6.28%) |
May 16, 2022 | 137.81 | 139.18 | 135.72 | 137.25 | 140,170 | -0.87(-0.63%) |
May 13, 2022 | 136.06 | 139.32 | 134.76 | 138.12 | 167,416 | +3.73(+2.78%) |
May 12, 2022 | 135.01 | 137.60 | 131.28 | 134.39 | 218,510 | -2.45(-1.79%) |
May 11, 2022 | 136.68 | 142.48 | 136.29 | 136.84 | 180,032 | -0.33(-0.24%) |
May 10, 2022 | 139.66 | 141.41 | 134.89 | 137.17 | 198,788 | +0.18(+0.13%) |
May 09, 2022 | 146.69 | 148.62 | 136.47 | 136.99 | 270,406 | -11.92(-8.00%) |
May 06, 2022 | 148.85 | 150.79 | 145.51 | 148.91 | 270,445 | -1.00(-0.66%) |
May 05, 2022 | 147.40 | 151.78 | 145.01 | 149.90 | 251,861 | +1.52(+1.02%) |
May 04, 2022 | 149.11 | 150.34 | 141.52 | 148.38 | 362,886 | -2.12(-1.41%) |
May 03, 2022 | 150.28 | 152.63 | 148.16 | 150.50 | 129,890 | -0.02(-0.01%) |