Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 103.81 | 103.84 | 100.47 | 103.48 | 1,117,559 | +2.75(+2.73%) |
Apr 27, 2023 | 99.15 | 100.76 | 98.96 | 100.73 | 671,051 | +1.76(+1.78%) |
Apr 26, 2023 | 99.93 | 100.84 | 98.54 | 98.97 | 756,281 | -1.70(-1.69%) |
Apr 25, 2023 | 102.03 | 102.29 | 100.54 | 100.67 | 526,642 | -1.95(-1.90%) |
Apr 24, 2023 | 103.31 | 103.80 | 102.07 | 102.63 | 318,268 | -0.21(-0.21%) |
Apr 21, 2023 | 103.54 | 103.54 | 101.89 | 102.84 | 443,862 | -1.11(-1.07%) |
Apr 20, 2023 | 105.02 | 105.67 | 103.43 | 103.95 | 569,329 | -1.36(-1.29%) |
Apr 19, 2023 | 104.44 | 105.85 | 104.40 | 105.31 | 433,892 | +0.47(+0.45%) |
Apr 18, 2023 | 104.68 | 105.05 | 104.04 | 104.84 | 653,940 | +0.31(+0.30%) |
Apr 17, 2023 | 103.56 | 104.57 | 102.28 | 104.53 | 950,632 | +0.76(+0.73%) |
Apr 14, 2023 | 108.30 | 108.36 | 103.16 | 103.78 | 784,523 | -3.70(-3.45%) |
Apr 13, 2023 | 106.90 | 107.71 | 105.86 | 107.48 | 478,435 | +0.11(+0.10%) |
Apr 12, 2023 | 108.05 | 108.79 | 107.07 | 107.37 | 345,639 | -0.53(-0.50%) |
Apr 11, 2023 | 108.45 | 109.20 | 107.79 | 107.91 | 350,764 | -0.31(-0.29%) |
Apr 10, 2023 | 108.39 | 108.87 | 107.60 | 108.22 | 383,710 | -0.53(-0.48%) |
Apr 06, 2023 | 108.19 | 108.85 | 107.09 | 108.74 | 592,216 | +0.55(+0.51%) |
Apr 05, 2023 | 106.94 | 108.44 | 106.58 | 108.19 | 647,822 | +0.42(+0.39%) |
Apr 04, 2023 | 109.37 | 109.37 | 106.65 | 107.77 | 396,707 | -1.54(-1.41%) |
Apr 03, 2023 | 108.98 | 110.09 | 108.88 | 109.31 | 835,218 | +0.34(+0.31%) |
Mar 31, 2023 | 108.26 | 109.12 | 107.89 | 108.97 | 654,661 | +1.67(+1.56%) |
Mar 30, 2023 | 108.12 | 108.57 | 106.68 | 107.30 | 406,550 | -0.36(-0.33%) |
Mar 29, 2023 | 106.25 | 107.86 | 105.80 | 107.66 | 524,487 | +2.62(+2.50%) |
Mar 28, 2023 | 104.70 | 105.53 | 104.39 | 105.03 | 440,847 | -0.35(-0.33%) |
Mar 27, 2023 | 105.23 | 106.14 | 104.46 | 105.38 | 638,882 | +1.74(+1.68%) |
Mar 24, 2023 | 101.47 | 103.67 | 101.15 | 103.64 | 590,917 | +0.60(+0.59%) |
Mar 23, 2023 | 104.63 | 105.06 | 102.14 | 103.04 | 489,394 | -1.70(-1.62%) |
Mar 22, 2023 | 108.00 | 108.36 | 104.69 | 104.74 | 589,789 | -3.44(-3.18%) |
Mar 21, 2023 | 109.86 | 109.89 | 107.35 | 108.18 | 725,304 | +0.84(+0.78%) |
Mar 20, 2023 | 103.06 | 107.78 | 102.63 | 107.34 | 1,168,172 | +5.35(+5.24%) |
Mar 17, 2023 | 106.61 | 106.72 | 100.01 | 102.00 | 7,995,442 | -5.80(-5.38%) |
Mar 16, 2023 | 102.90 | 107.93 | 101.75 | 107.79 | 1,339,396 | +4.00(+3.85%) |
Mar 15, 2023 | 103.85 | 104.36 | 101.42 | 103.80 | 1,787,203 | -3.48(-3.25%) |
Mar 14, 2023 | 107.75 | 108.90 | 105.69 | 107.28 | 1,455,561 | +2.28(+2.17%) |
Mar 13, 2023 | 106.39 | 107.20 | 104.02 | 105.00 | 1,631,355 | -3.68(-3.38%) |
Mar 10, 2023 | 110.20 | 111.21 | 108.27 | 108.68 | 995,178 | -2.26(-2.04%) |
Mar 09, 2023 | 113.09 | 113.98 | 110.36 | 110.94 | 680,516 | -2.02(-1.79%) |
Mar 08, 2023 | 114.38 | 114.70 | 112.24 | 112.96 | 671,565 | -0.81(-0.71%) |
Mar 07, 2023 | 116.59 | 117.71 | 113.28 | 113.77 | 582,484 | -2.98(-2.56%) |
Mar 06, 2023 | 117.30 | 117.80 | 115.98 | 116.75 | 652,611 | -0.13(-0.11%) |
Mar 03, 2023 | 115.53 | 116.94 | 115.16 | 116.88 | 519,330 | +1.46(+1.26%) |
Mar 02, 2023 | 115.47 | 117.22 | 114.36 | 115.42 | 427,208 | -0.36(-0.31%) |
Mar 01, 2023 | 115.77 | 117.01 | 114.67 | 115.78 | 670,668 | -0.75(-0.65%) |
Feb 28, 2023 | 116.96 | 117.61 | 116.41 | 116.53 | 971,833 | -0.27(-0.23%) |
Feb 27, 2023 | 117.67 | 119.53 | 116.46 | 116.80 | 538,671 | -0.45(-0.39%) |
Feb 24, 2023 | 117.60 | 117.71 | 116.34 | 117.25 | 536,089 | -1.47(-1.24%) |
Feb 23, 2023 | 120.42 | 121.15 | 118.20 | 118.72 | 455,747 | -1.68(-1.40%) |
Feb 22, 2023 | 120.35 | 121.38 | 119.75 | 120.40 | 553,657 | -0.15(-0.12%) |
Feb 21, 2023 | 122.26 | 122.55 | 119.92 | 120.55 | 594,216 | -2.09(-1.71%) |
Feb 17, 2023 | 121.06 | 123.06 | 120.90 | 122.64 | 516,019 | +1.10(+0.91%) |
Feb 16, 2023 | 120.81 | 122.66 | 120.81 | 121.54 | 502,115 | -0.80(-0.65%) |
Feb 15, 2023 | 121.01 | 122.45 | 120.36 | 122.34 | 438,327 | +0.91(+0.75%) |
Feb 14, 2023 | 122.75 | 123.36 | 121.11 | 121.43 | 527,487 | -1.28(-1.05%) |
Feb 13, 2023 | 121.03 | 122.80 | 119.87 | 122.72 | 513,778 | +1.87(+1.55%) |
Feb 10, 2023 | 121.33 | 122.12 | 118.99 | 120.84 | 657,746 | -1.04(-0.86%) |
Feb 09, 2023 | 124.25 | 126.14 | 121.79 | 121.89 | 1,163,220 | -1.39(-1.13%) |
Feb 08, 2023 | 123.57 | 124.94 | 122.43 | 123.28 | 1,057,584 | +0.07(+0.06%) |
Feb 07, 2023 | 112.53 | 123.76 | 111.46 | 123.21 | 1,475,651 | +11.91(+10.70%) |
Feb 06, 2023 | 110.60 | 111.48 | 109.33 | 111.30 | 638,153 | +0.16(+0.15%) |
Feb 03, 2023 | 110.93 | 112.44 | 110.71 | 111.13 | 707,611 | -0.29(-0.26%) |
Feb 02, 2023 | 110.12 | 111.69 | 109.09 | 111.42 | 703,859 | +1.06(+0.96%) |
Feb 01, 2023 | 108.95 | 110.88 | 108.03 | 110.36 | 722,101 | +1.12(+1.03%) |
Jan 31, 2023 | 107.80 | 109.52 | 106.45 | 109.24 | 1,360,178 | +1.57(+1.46%) |
Jan 30, 2023 | 102.58 | 109.64 | 102.12 | 107.67 | 1,395,290 | +5.87(+5.77%) |
Jan 27, 2023 | 101.75 | 102.33 | 100.80 | 101.80 | 406,875 | -0.34(-0.33%) |
Jan 26, 2023 | 101.72 | 102.25 | 101.13 | 102.13 | 405,515 | +0.60(+0.59%) |
Jan 25, 2023 | 100.67 | 101.84 | 99.85 | 101.54 | 393,319 | -0.32(-0.31%) |
Jan 24, 2023 | 101.68 | 102.58 | 101.46 | 101.86 | 353,096 | +0.30(+0.30%) |
Jan 23, 2023 | 99.78 | 102.08 | 98.46 | 101.56 | 431,624 | +2.37(+2.39%) |
Jan 20, 2023 | 97.65 | 99.39 | 95.42 | 99.18 | 590,897 | +1.53(+1.56%) |
Jan 19, 2023 | 100.00 | 100.61 | 97.56 | 97.65 | 702,376 | -3.14(-3.11%) |
Jan 18, 2023 | 102.52 | 103.31 | 100.72 | 100.79 | 368,106 | -1.73(-1.69%) |
Jan 17, 2023 | 104.99 | 105.27 | 101.49 | 102.52 | 594,192 | -2.47(-2.35%) |
Jan 13, 2023 | 103.39 | 105.34 | 103.14 | 104.99 | 328,643 | +0.79(+0.76%) |
Jan 12, 2023 | 106.08 | 106.50 | 104.00 | 104.20 | 492,489 | -1.89(-1.78%) |
Jan 11, 2023 | 106.33 | 107.44 | 105.57 | 106.09 | 473,912 | -0.60(-0.56%) |
Jan 10, 2023 | 104.61 | 107.26 | 104.52 | 106.69 | 473,198 | +1.76(+1.67%) |
Jan 09, 2023 | 105.95 | 106.05 | 104.68 | 104.93 | 644,187 | -1.01(-0.96%) |
Jan 06, 2023 | 104.15 | 106.41 | 103.50 | 105.95 | 493,428 | +2.96(+2.88%) |
Jan 05, 2023 | 102.58 | 103.22 | 101.68 | 102.98 | 596,494 | +0.31(+0.30%) |
Jan 04, 2023 | 101.19 | 102.89 | 101.19 | 102.67 | 456,226 | +2.26(+2.25%) |
Jan 03, 2023 | 98.86 | 101.04 | 98.86 | 100.42 | 545,306 | +1.56(+1.58%) |
Dec 30, 2022 | 99.52 | 100.27 | 97.97 | 98.85 | 408,930 | -1.71(-1.70%) |
Dec 29, 2022 | 99.62 | 101.06 | 99.34 | 100.56 | 397,152 | +1.40(+1.41%) |
Dec 28, 2022 | 101.19 | 101.36 | 99.14 | 99.16 | 294,566 | -1.67(-1.66%) |
Dec 27, 2022 | 101.05 | 101.70 | 100.26 | 100.83 | 255,177 | -0.02(-0.02%) |
Dec 23, 2022 | 100.14 | 100.91 | 99.55 | 100.85 | 224,196 | +0.68(+0.68%) |
Dec 22, 2022 | 100.47 | 100.76 | 98.71 | 100.17 | 333,497 | -0.77(-0.76%) |
Dec 21, 2022 | 99.25 | 101.06 | 99.21 | 100.94 | 418,769 | +2.16(+2.19%) |
Dec 20, 2022 | 97.95 | 99.40 | 97.83 | 98.77 | 498,275 | +1.32(+1.36%) |
Dec 19, 2022 | 98.90 | 99.47 | 96.69 | 97.45 | 625,373 | -1.24(-1.25%) |
Dec 16, 2022 | 98.96 | 99.53 | 97.45 | 98.69 | 2,447,462 | -1.39(-1.39%) |
Dec 15, 2022 | 100.31 | 101.16 | 99.85 | 100.08 | 514,398 | -1.99(-1.95%) |
Dec 14, 2022 | 103.28 | 104.77 | 101.35 | 102.07 | 641,654 | -1.13(-1.10%) |
Dec 13, 2022 | 104.77 | 105.52 | 102.96 | 103.20 | 676,266 | +0.21(+0.20%) |
Dec 12, 2022 | 101.78 | 103.03 | 100.61 | 102.99 | 547,742 | +1.40(+1.38%) |
Dec 09, 2022 | 101.91 | 102.53 | 100.42 | 101.59 | 482,772 | -0.29(-0.28%) |
Dec 08, 2022 | 100.70 | 101.93 | 100.34 | 101.88 | 484,473 | +1.35(+1.34%) |
Dec 07, 2022 | 102.21 | 102.81 | 100.40 | 100.52 | 541,390 | -2.05(-2.00%) |
Dec 06, 2022 | 103.40 | 103.48 | 101.48 | 102.58 | 486,470 | -0.89(-0.86%) |
Dec 05, 2022 | 105.36 | 106.09 | 102.55 | 103.47 | 385,786 | -2.44(-2.30%) |
Dec 02, 2022 | 105.27 | 106.24 | 105.23 | 105.90 | 376,159 | -0.68(-0.64%) |
Dec 01, 2022 | 107.28 | 107.56 | 105.34 | 106.58 | 619,883 | +0.15(+0.14%) |
Nov 30, 2022 | 102.88 | 106.53 | 101.30 | 106.43 | 996,527 | +2.71(+2.62%) |
Nov 29, 2022 | 102.69 | 104.55 | 102.65 | 103.72 | 418,331 | +0.71(+0.69%) |
Nov 28, 2022 | 104.77 | 104.99 | 102.89 | 103.01 | 463,673 | -2.34(-2.22%) |
Nov 25, 2022 | 104.78 | 105.45 | 104.47 | 105.35 | 180,540 | +0.99(+0.95%) |
Nov 23, 2022 | 103.53 | 104.39 | 103.03 | 104.36 | 380,404 | +0.73(+0.70%) |
Nov 22, 2022 | 103.12 | 103.90 | 102.36 | 103.63 | 399,760 | +1.16(+1.13%) |
Nov 21, 2022 | 102.24 | 103.08 | 101.64 | 102.47 | 558,480 | -0.03(-0.03%) |
Nov 18, 2022 | 102.42 | 103.23 | 101.32 | 102.50 | 418,938 | +1.17(+1.16%) |
Nov 17, 2022 | 100.51 | 101.48 | 100.03 | 101.33 | 336,566 | -0.21(-0.21%) |
Nov 16, 2022 | 102.23 | 102.60 | 101.16 | 101.54 | 606,292 | -0.51(-0.50%) |
Nov 15, 2022 | 105.16 | 105.25 | 101.65 | 102.05 | 570,593 | -2.44(-2.33%) |
Nov 14, 2022 | 105.63 | 107.21 | 104.44 | 104.48 | 1,019,219 | -1.11(-1.05%) |
Nov 11, 2022 | 103.59 | 105.99 | 102.62 | 105.60 | 1,086,632 | +2.44(+2.36%) |
Nov 10, 2022 | 100.13 | 103.30 | 99.39 | 103.16 | 1,031,673 | +5.81(+5.97%) |
Nov 09, 2022 | 98.35 | 98.94 | 97.15 | 97.35 | 425,734 | -1.59(-1.61%) |
Nov 08, 2022 | 97.88 | 99.07 | 97.36 | 98.94 | 711,280 | +0.69(+0.70%) |
Nov 07, 2022 | 95.82 | 98.25 | 95.31 | 98.25 | 695,592 | +2.53(+2.65%) |
Nov 04, 2022 | 93.46 | 95.79 | 93.45 | 95.72 | 536,777 | +2.68(+2.88%) |
Nov 03, 2022 | 93.89 | 94.68 | 92.69 | 93.04 | 657,444 | -1.97(-2.07%) |
Nov 02, 2022 | 94.64 | 97.06 | 93.96 | 95.01 | 953,339 | -0.16(-0.17%) |
Nov 01, 2022 | 99.25 | 99.38 | 94.38 | 95.17 | 1,150,918 | -3.93(-3.97%) |
Oct 31, 2022 | 97.67 | 99.23 | 96.95 | 99.10 | 1,988,525 | +0.80(+0.81%) |
Oct 28, 2022 | 95.34 | 98.42 | 95.16 | 98.31 | 662,945 | +3.53(+3.72%) |
Oct 27, 2022 | 95.18 | 96.61 | 94.67 | 94.78 | 702,442 | +0.68(+0.72%) |
Oct 26, 2022 | 95.67 | 96.27 | 93.76 | 94.10 | 1,074,713 | -0.82(-0.86%) |
Oct 25, 2022 | 94.84 | 94.99 | 92.76 | 94.91 | 825,643 | -0.68(-0.71%) |
Oct 24, 2022 | 96.48 | 97.27 | 94.87 | 95.59 | 1,090,512 | +0.40(+0.42%) |
Oct 21, 2022 | 93.89 | 96.06 | 93.18 | 95.19 | 3,181,229 | +1.43(+1.52%) |
Oct 20, 2022 | 95.96 | 95.96 | 93.28 | 93.76 | 860,211 | -3.16(-3.26%) |
Oct 19, 2022 | 97.17 | 98.40 | 96.03 | 96.92 | 653,373 | -0.53(-0.54%) |
Oct 18, 2022 | 97.63 | 98.33 | 96.56 | 97.44 | 788,511 | +1.25(+1.30%) |
Oct 17, 2022 | 96.64 | 96.78 | 95.06 | 96.20 | 795,151 | +1.19(+1.25%) |
Oct 14, 2022 | 97.30 | 98.31 | 94.86 | 95.01 | 875,081 | -2.25(-2.32%) |
Oct 13, 2022 | 92.10 | 97.64 | 91.42 | 97.26 | 846,639 | +4.12(+4.43%) |
Oct 12, 2022 | 92.63 | 94.46 | 92.19 | 93.14 | 914,194 | +0.52(+0.56%) |
Oct 11, 2022 | 91.48 | 94.59 | 91.14 | 92.62 | 771,105 | +0.78(+0.85%) |
Oct 10, 2022 | 90.67 | 92.10 | 90.63 | 91.84 | 426,887 | +1.74(+1.93%) |
Oct 07, 2022 | 91.23 | 91.25 | 89.82 | 90.11 | 922,303 | -1.56(-1.71%) |
Oct 06, 2022 | 91.99 | 92.42 | 91.24 | 91.67 | 898,680 | -1.03(-1.11%) |
Oct 05, 2022 | 91.21 | 93.35 | 91.21 | 92.70 | 634,094 | +0.43(+0.47%) |
Oct 04, 2022 | 89.85 | 92.43 | 89.85 | 92.26 | 710,753 | +2.81(+3.14%) |
Oct 03, 2022 | 86.94 | 89.80 | 85.96 | 89.45 | 1,066,489 | +3.54(+4.12%) |
Sep 30, 2022 | 88.24 | 88.64 | 85.71 | 85.91 | 957,035 | -2.19(-2.48%) |
Sep 29, 2022 | 88.30 | 88.46 | 87.54 | 88.10 | 698,161 | -0.60(-0.68%) |
Sep 28, 2022 | 87.43 | 89.16 | 86.84 | 88.71 | 648,181 | +1.67(+1.92%) |
Sep 27, 2022 | 86.84 | 87.31 | 85.69 | 87.04 | 714,112 | +0.46(+0.53%) |
Sep 26, 2022 | 87.64 | 88.19 | 85.04 | 86.58 | 656,220 | -1.67(-1.89%) |
Sep 23, 2022 | 88.81 | 89.21 | 87.45 | 88.25 | 847,352 | -0.95(-1.06%) |
Sep 22, 2022 | 90.99 | 91.13 | 88.97 | 89.19 | 938,019 | -1.45(-1.60%) |
Sep 21, 2022 | 93.57 | 93.95 | 90.62 | 90.64 | 462,836 | -2.43(-2.61%) |
Sep 20, 2022 | 94.64 | 94.64 | 91.83 | 93.07 | 876,445 | -2.04(-2.15%) |
Sep 19, 2022 | 92.71 | 95.23 | 92.64 | 95.11 | 754,557 | +1.68(+1.80%) |
Sep 16, 2022 | 95.91 | 95.91 | 93.38 | 93.43 | 4,109,396 | -2.29(-2.39%) |
Sep 15, 2022 | 95.45 | 97.29 | 95.21 | 95.73 | 813,106 | +0.28(+0.29%) |
Sep 14, 2022 | 95.15 | 95.71 | 94.05 | 95.45 | 796,285 | +0.78(+0.83%) |
Sep 13, 2022 | 96.50 | 97.05 | 94.50 | 94.67 | 863,534 | -3.09(-3.16%) |
Sep 12, 2022 | 96.37 | 97.96 | 96.37 | 97.75 | 874,363 | +1.84(+1.92%) |
Sep 09, 2022 | 95.56 | 96.37 | 95.20 | 95.92 | 762,292 | +0.96(+1.01%) |
Sep 08, 2022 | 93.69 | 95.34 | 93.57 | 94.95 | 634,519 | +0.62(+0.66%) |
Sep 07, 2022 | 92.69 | 94.43 | 92.66 | 94.33 | 507,275 | +1.72(+1.86%) |
Sep 06, 2022 | 93.03 | 93.59 | 92.12 | 92.61 | 803,467 | +0.38(+0.41%) |
Sep 02, 2022 | 93.46 | 94.64 | 91.88 | 92.23 | 558,396 | -0.86(-0.92%) |
Sep 01, 2022 | 92.24 | 93.35 | 91.75 | 93.09 | 580,667 | +0.72(+0.78%) |
Aug 31, 2022 | 94.07 | 94.39 | 92.25 | 92.36 | 841,552 | -1.51(-1.60%) |
Aug 30, 2022 | 95.55 | 96.63 | 93.70 | 93.87 | 704,505 | -1.60(-1.68%) |
Aug 29, 2022 | 95.58 | 96.51 | 94.97 | 95.47 | 509,185 | -0.58(-0.61%) |
Aug 26, 2022 | 98.20 | 98.61 | 95.95 | 96.05 | 520,670 | -1.99(-2.03%) |
Aug 25, 2022 | 96.68 | 98.08 | 95.95 | 98.04 | 362,547 | +1.54(+1.60%) |
Aug 24, 2022 | 96.36 | 96.74 | 95.51 | 96.50 | 330,303 | +0.13(+0.14%) |
Aug 23, 2022 | 96.74 | 97.35 | 96.15 | 96.36 | 411,854 | -0.44(-0.45%) |
Aug 22, 2022 | 98.42 | 98.42 | 96.21 | 96.80 | 633,970 | -2.15(-2.18%) |
Aug 19, 2022 | 100.31 | 100.51 | 98.90 | 98.95 | 663,126 | -2.18(-2.16%) |
Aug 18, 2022 | 101.22 | 102.08 | 100.37 | 101.14 | 654,101 | -0.27(-0.26%) |
Aug 17, 2022 | 99.15 | 101.75 | 98.91 | 101.40 | 735,770 | +1.07(+1.06%) |
Aug 16, 2022 | 99.48 | 100.52 | 99.25 | 100.33 | 799,520 | +0.79(+0.79%) |
Aug 15, 2022 | 98.22 | 100.05 | 98.22 | 99.54 | 599,660 | +0.16(+0.16%) |
Aug 12, 2022 | 98.12 | 99.47 | 98.12 | 99.38 | 720,052 | +1.50(+1.53%) |
Aug 11, 2022 | 95.87 | 98.46 | 95.80 | 97.89 | 956,701 | +2.59(+2.72%) |
Aug 10, 2022 | 95.00 | 95.65 | 94.83 | 95.30 | 955,990 | +1.14(+1.21%) |
Aug 09, 2022 | 94.24 | 94.90 | 93.39 | 94.15 | 862,628 | +0.48(+0.51%) |
Aug 08, 2022 | 93.21 | 94.40 | 92.89 | 93.68 | 850,673 | +1.03(+1.11%) |
Aug 05, 2022 | 91.12 | 93.00 | 90.85 | 92.65 | 871,803 | +1.68(+1.84%) |
Aug 04, 2022 | 91.73 | 92.31 | 90.79 | 90.97 | 852,193 | -1.14(-1.24%) |
Aug 03, 2022 | 90.34 | 92.48 | 90.10 | 92.11 | 950,093 | +1.99(+2.21%) |
Aug 02, 2022 | 90.85 | 91.20 | 88.98 | 90.12 | 1,372,038 | -0.27(-0.30%) |
Aug 01, 2022 | 91.79 | 92.06 | 89.69 | 90.39 | 1,290,533 | -2.33(-2.52%) |
Jul 29, 2022 | 93.06 | 94.12 | 91.85 | 92.72 | 2,703,852 | -0.32(-0.35%) |
Jul 28, 2022 | 103.77 | 104.30 | 92.48 | 93.05 | 2,486,482 | -15.03(-13.91%) |
Jul 27, 2022 | 107.86 | 108.93 | 106.97 | 108.08 | 805,024 | -0.15(-0.14%) |
Jul 26, 2022 | 106.80 | 108.49 | 106.80 | 108.23 | 692,602 | +1.02(+0.95%) |
Jul 25, 2022 | 106.26 | 107.89 | 106.17 | 107.21 | 496,481 | +1.64(+1.55%) |
Jul 22, 2022 | 105.75 | 106.67 | 104.59 | 105.57 | 458,238 | +0.11(+0.11%) |
Jul 21, 2022 | 105.15 | 105.55 | 103.97 | 105.46 | 498,256 | -0.16(-0.15%) |
Jul 20, 2022 | 106.29 | 107.04 | 105.12 | 105.62 | 609,396 | -0.79(-0.74%) |
Jul 19, 2022 | 105.19 | 106.58 | 104.66 | 106.41 | 652,688 | +2.62(+2.52%) |
Jul 18, 2022 | 107.75 | 108.02 | 103.50 | 103.79 | 770,834 | -3.26(-3.04%) |
Jul 15, 2022 | 107.16 | 108.40 | 106.02 | 107.05 | 4,568,720 | +1.20(+1.13%) |
Jul 14, 2022 | 107.86 | 108.35 | 105.72 | 105.85 | 1,154,953 | -4.47(-4.05%) |
Jul 13, 2022 | 110.73 | 111.59 | 109.58 | 110.32 | 848,527 | -0.98(-0.88%) |
Jul 12, 2022 | 112.16 | 113.18 | 111.00 | 111.30 | 975,134 | -0.88(-0.78%) |
Jul 11, 2022 | 112.06 | 115.01 | 111.68 | 112.18 | 925,111 | -0.84(-0.74%) |
Jul 08, 2022 | 114.06 | 114.59 | 112.44 | 113.01 | 793,285 | -0.50(-0.44%) |
Jul 07, 2022 | 115.42 | 116.19 | 113.39 | 113.51 | 598,354 | -0.62(-0.54%) |
Jul 06, 2022 | 113.24 | 115.04 | 112.90 | 114.13 | 552,461 | +0.72(+0.63%) |
Jul 05, 2022 | 113.20 | 113.85 | 110.56 | 113.41 | 678,983 | -1.24(-1.08%) |
Jul 01, 2022 | 113.19 | 115.17 | 112.55 | 114.65 | 555,032 | +1.32(+1.16%) |
Jun 30, 2022 | 111.32 | 113.85 | 110.74 | 113.34 | 719,337 | +1.03(+0.92%) |
Jun 29, 2022 | 112.43 | 113.12 | 111.72 | 112.31 | 555,771 | +0.25(+0.22%) |
Jun 28, 2022 | 112.56 | 113.90 | 112.00 | 112.06 | 485,951 | +0.44(+0.39%) |
Jun 27, 2022 | 111.27 | 111.91 | 110.54 | 111.62 | 592,471 | +0.65(+0.58%) |
Jun 24, 2022 | 109.39 | 111.57 | 108.42 | 110.98 | 1,806,717 | +2.78(+2.57%) |
Jun 23, 2022 | 110.47 | 110.95 | 107.50 | 108.19 | 721,665 | -2.04(-1.85%) |
Jun 22, 2022 | 108.89 | 111.38 | 108.52 | 110.23 | 549,491 | +0.16(+0.15%) |
Jun 21, 2022 | 110.01 | 110.50 | 108.42 | 110.07 | 672,684 | +1.50(+1.39%) |
Jun 17, 2022 | 107.83 | 109.45 | 107.23 | 108.57 | 1,456,750 | +1.21(+1.13%) |
Jun 16, 2022 | 109.81 | 109.81 | 106.54 | 107.36 | 745,905 | -3.93(-3.53%) |
Jun 15, 2022 | 112.08 | 113.14 | 109.84 | 111.29 | 578,743 | +1.04(+0.95%) |
Jun 14, 2022 | 110.91 | 111.63 | 109.39 | 110.25 | 560,804 | +0.09(+0.08%) |
Jun 13, 2022 | 111.27 | 112.14 | 109.47 | 110.16 | 622,012 | -3.38(-2.98%) |
Jun 10, 2022 | 114.92 | 115.08 | 113.46 | 113.54 | 607,305 | -3.33(-2.85%) |
Jun 09, 2022 | 119.85 | 120.92 | 116.87 | 116.88 | 277,754 | -2.93(-2.44%) |
Jun 08, 2022 | 120.80 | 120.96 | 119.52 | 119.80 | 245,087 | -1.73(-1.43%) |
Jun 07, 2022 | 120.88 | 121.75 | 120.27 | 121.54 | 343,038 | +0.21(+0.17%) |
Jun 06, 2022 | 120.52 | 121.76 | 119.59 | 121.33 | 346,547 | +1.69(+1.41%) |
Jun 03, 2022 | 120.04 | 120.37 | 119.25 | 119.64 | 269,307 | -0.96(-0.79%) |
Jun 02, 2022 | 119.47 | 120.68 | 117.72 | 120.60 | 264,428 | +1.17(+0.98%) |
Jun 01, 2022 | 121.25 | 121.40 | 117.55 | 119.42 | 394,954 | -1.66(-1.37%) |
May 31, 2022 | 120.67 | 122.02 | 119.13 | 121.08 | 670,206 | -0.53(-0.44%) |
May 27, 2022 | 120.68 | 121.63 | 120.35 | 121.61 | 298,272 | +1.29(+1.07%) |
May 26, 2022 | 118.34 | 120.92 | 118.33 | 120.32 | 392,070 | +2.48(+2.11%) |
May 25, 2022 | 118.00 | 119.23 | 116.84 | 117.84 | 599,312 | -0.62(-0.52%) |
May 24, 2022 | 118.36 | 119.02 | 116.30 | 118.46 | 677,099 | -0.24(-0.20%) |
May 23, 2022 | 117.11 | 119.25 | 116.23 | 118.69 | 587,045 | +3.18(+2.75%) |
May 20, 2022 | 116.88 | 117.50 | 113.89 | 115.51 | 859,404 | -0.65(-0.56%) |
May 19, 2022 | 116.47 | 117.70 | 113.62 | 116.17 | 707,845 | -2.03(-1.71%) |
May 18, 2022 | 119.78 | 119.82 | 117.75 | 118.19 | 449,009 | -2.05(-1.70%) |
May 17, 2022 | 120.51 | 121.12 | 119.20 | 120.24 | 495,610 | +0.81(+0.68%) |
May 16, 2022 | 119.39 | 120.28 | 118.39 | 119.42 | 463,371 | -0.11(-0.09%) |
May 13, 2022 | 118.46 | 119.79 | 118.04 | 119.54 | 534,636 | +1.33(+1.13%) |
May 12, 2022 | 118.36 | 118.70 | 116.23 | 118.20 | 933,493 | -0.31(-0.26%) |
May 11, 2022 | 118.60 | 120.07 | 118.06 | 118.52 | 632,735 | +0.14(+0.12%) |
May 10, 2022 | 119.59 | 120.46 | 117.34 | 118.37 | 913,385 | -0.02(-0.02%) |
May 09, 2022 | 118.53 | 119.43 | 117.52 | 118.39 | 779,307 | -1.36(-1.14%) |
May 06, 2022 | 118.86 | 120.25 | 117.64 | 119.76 | 563,724 | +0.58(+0.48%) |
May 05, 2022 | 119.32 | 120.28 | 117.48 | 119.18 | 729,815 | -1.41(-1.17%) |
May 04, 2022 | 115.69 | 120.64 | 115.37 | 120.59 | 785,857 | +4.90(+4.23%) |
May 03, 2022 | 115.14 | 117.12 | 115.03 | 115.69 | 811,694 | +1.34(+1.18%) |