Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.51 | 112.08 | 110.40 | 111.10 | 702,887 | -0.78(-0.70%) |
Apr 27, 2023 | 111.03 | 111.95 | 109.68 | 111.88 | 812,206 | +1.06(+0.96%) |
Apr 26, 2023 | 112.61 | 113.08 | 110.79 | 110.82 | 847,707 | -2.36(-2.08%) |
Apr 25, 2023 | 113.02 | 113.69 | 112.86 | 113.17 | 649,791 | +0.05(+0.04%) |
Apr 24, 2023 | 112.44 | 113.17 | 111.94 | 113.13 | 483,592 | +0.82(+0.73%) |
Apr 21, 2023 | 113.46 | 113.63 | 112.01 | 112.31 | 485,016 | -0.38(-0.34%) |
Apr 20, 2023 | 112.16 | 112.84 | 111.22 | 112.69 | 835,515 | +1.00(+0.90%) |
Apr 19, 2023 | 111.02 | 111.91 | 110.75 | 111.69 | 763,369 | +1.11(+1.00%) |
Apr 18, 2023 | 110.64 | 111.05 | 109.33 | 110.58 | 863,613 | -0.49(-0.44%) |
Apr 17, 2023 | 110.35 | 111.27 | 109.91 | 111.06 | 907,916 | +1.03(+0.94%) |
Apr 14, 2023 | 110.59 | 111.25 | 109.43 | 110.03 | 930,211 | -1.27(-1.14%) |
Apr 13, 2023 | 112.34 | 112.34 | 109.12 | 111.30 | 948,773 | -1.52(-1.35%) |
Apr 12, 2023 | 113.53 | 114.70 | 112.29 | 112.81 | 886,623 | -0.46(-0.40%) |
Apr 11, 2023 | 112.98 | 114.13 | 112.96 | 113.27 | 804,640 | +0.29(+0.26%) |
Apr 10, 2023 | 111.67 | 113.09 | 110.97 | 112.98 | 988,864 | +0.63(+0.56%) |
Apr 06, 2023 | 112.42 | 112.70 | 110.85 | 112.35 | 928,341 | +0.56(+0.51%) |
Apr 05, 2023 | 108.50 | 112.25 | 108.50 | 111.78 | 931,833 | +3.59(+3.32%) |
Apr 04, 2023 | 108.28 | 109.11 | 107.53 | 108.19 | 862,837 | +0.04(+0.04%) |
Apr 03, 2023 | 108.99 | 109.75 | 107.95 | 108.15 | 663,135 | -1.22(-1.11%) |
Mar 31, 2023 | 109.36 | 109.42 | 107.81 | 109.37 | 1,279,512 | +0.41(+0.37%) |
Mar 30, 2023 | 108.66 | 109.44 | 108.31 | 108.96 | 709,257 | +0.40(+0.37%) |
Mar 29, 2023 | 107.69 | 108.93 | 107.67 | 108.56 | 592,728 | +1.43(+1.33%) |
Mar 28, 2023 | 107.07 | 108.14 | 106.64 | 107.13 | 600,142 | -0.19(-0.17%) |
Mar 27, 2023 | 107.08 | 108.01 | 106.63 | 107.32 | 548,081 | +0.85(+0.80%) |
Mar 24, 2023 | 103.94 | 106.51 | 103.40 | 106.47 | 971,127 | +2.78(+2.69%) |
Mar 23, 2023 | 104.15 | 105.14 | 102.97 | 103.69 | 920,843 | -0.75(-0.72%) |
Mar 22, 2023 | 107.32 | 107.89 | 104.42 | 104.43 | 901,560 | -2.84(-2.65%) |
Mar 21, 2023 | 111.86 | 112.35 | 106.22 | 107.28 | 1,513,641 | -4.55(-4.06%) |
Mar 20, 2023 | 111.74 | 112.77 | 111.46 | 111.82 | 1,050,269 | +0.19(+0.17%) |
Mar 17, 2023 | 113.23 | 113.23 | 110.53 | 111.64 | 2,853,071 | +0.34(+0.31%) |
Mar 16, 2023 | 110.43 | 112.84 | 110.25 | 111.30 | 1,104,000 | +0.55(+0.49%) |
Mar 15, 2023 | 108.83 | 111.70 | 108.29 | 110.75 | 1,126,745 | +1.68(+1.54%) |
Mar 14, 2023 | 108.54 | 110.09 | 108.04 | 109.07 | 742,017 | +1.48(+1.38%) |
Mar 13, 2023 | 106.13 | 109.99 | 106.03 | 107.59 | 1,143,111 | +1.33(+1.25%) |
Mar 10, 2023 | 107.87 | 108.31 | 105.29 | 106.25 | 974,828 | -1.33(-1.24%) |
Mar 09, 2023 | 109.68 | 109.94 | 107.48 | 107.59 | 987,729 | -1.81(-1.66%) |
Mar 08, 2023 | 108.31 | 109.89 | 108.09 | 109.40 | 623,094 | +1.16(+1.07%) |
Mar 07, 2023 | 110.66 | 111.09 | 107.87 | 108.24 | 604,839 | -2.14(-1.94%) |
Mar 06, 2023 | 109.75 | 110.93 | 109.63 | 110.38 | 588,721 | +0.65(+0.59%) |
Mar 03, 2023 | 108.88 | 109.77 | 107.44 | 109.73 | 580,744 | +1.21(+1.11%) |
Mar 02, 2023 | 107.33 | 108.52 | 106.69 | 108.52 | 559,701 | +0.92(+0.86%) |
Mar 01, 2023 | 108.86 | 109.32 | 107.05 | 107.60 | 728,797 | -2.21(-2.01%) |
Feb 28, 2023 | 111.26 | 112.16 | 109.76 | 109.81 | 1,098,534 | -2.03(-1.82%) |
Feb 27, 2023 | 113.01 | 113.86 | 111.38 | 111.84 | 506,483 | -0.83(-0.73%) |
Feb 24, 2023 | 111.75 | 113.07 | 111.19 | 112.67 | 529,480 | -0.39(-0.34%) |
Feb 23, 2023 | 113.02 | 113.67 | 112.33 | 113.06 | 555,876 | +0.50(+0.44%) |
Feb 22, 2023 | 112.74 | 113.90 | 112.28 | 112.56 | 782,513 | -0.40(-0.35%) |
Feb 21, 2023 | 113.50 | 113.95 | 112.86 | 112.96 | 847,119 | -1.03(-0.91%) |
Feb 17, 2023 | 112.87 | 114.75 | 112.58 | 113.99 | 1,256,446 | +1.38(+1.23%) |
Feb 16, 2023 | 111.61 | 113.05 | 110.36 | 112.61 | 831,849 | -0.47(-0.41%) |
Feb 15, 2023 | 111.13 | 113.12 | 110.67 | 113.08 | 779,922 | +1.10(+0.99%) |
Feb 14, 2023 | 113.00 | 113.45 | 111.31 | 111.97 | 570,516 | -1.01(-0.89%) |
Feb 13, 2023 | 112.45 | 113.18 | 112.13 | 112.98 | 598,268 | +0.54(+0.48%) |
Feb 10, 2023 | 110.80 | 112.46 | 110.67 | 112.44 | 705,704 | +1.60(+1.44%) |
Feb 09, 2023 | 112.63 | 113.65 | 110.76 | 110.84 | 740,458 | -1.79(-1.59%) |
Feb 08, 2023 | 113.75 | 114.57 | 111.08 | 112.63 | 1,004,055 | -0.44(-0.38%) |
Feb 07, 2023 | 113.28 | 113.51 | 111.64 | 113.07 | 824,749 | -0.72(-0.63%) |
Feb 06, 2023 | 113.40 | 114.03 | 112.09 | 113.78 | 670,829 | +0.44(+0.38%) |
Feb 03, 2023 | 115.02 | 115.62 | 111.61 | 113.35 | 1,168,682 | -2.28(-1.97%) |
Feb 02, 2023 | 115.44 | 117.46 | 114.81 | 115.63 | 1,343,813 | +0.56(+0.49%) |
Feb 01, 2023 | 113.17 | 116.01 | 113.15 | 115.07 | 1,135,791 | +1.38(+1.22%) |
Jan 31, 2023 | 112.37 | 113.94 | 111.21 | 113.69 | 1,183,899 | +1.94(+1.74%) |
Jan 30, 2023 | 111.88 | 113.28 | 111.55 | 111.74 | 704,565 | -0.41(-0.36%) |
Jan 27, 2023 | 111.69 | 112.76 | 111.11 | 112.15 | 707,180 | +0.45(+0.41%) |
Jan 26, 2023 | 111.44 | 112.55 | 110.87 | 111.69 | 537,181 | +0.33(+0.30%) |
Jan 25, 2023 | 110.44 | 111.46 | 109.82 | 111.37 | 585,528 | +0.28(+0.25%) |
Jan 24, 2023 | 110.60 | 111.33 | 108.43 | 111.09 | 528,896 | +1.29(+1.17%) |
Jan 23, 2023 | 109.24 | 110.69 | 108.49 | 109.80 | 601,088 | +0.50(+0.46%) |
Jan 20, 2023 | 108.81 | 109.36 | 107.22 | 109.30 | 612,911 | +0.93(+0.86%) |
Jan 19, 2023 | 107.24 | 108.70 | 107.24 | 108.37 | 839,654 | +0.41(+0.38%) |
Jan 18, 2023 | 110.32 | 110.40 | 107.55 | 107.96 | 615,146 | -2.25(-2.05%) |
Jan 17, 2023 | 111.29 | 112.39 | 109.83 | 110.22 | 712,962 | -0.76(-0.69%) |
Jan 13, 2023 | 112.22 | 112.22 | 110.64 | 110.98 | 655,077 | -1.59(-1.41%) |
Jan 12, 2023 | 113.23 | 113.84 | 112.34 | 112.56 | 605,668 | -0.34(-0.30%) |
Jan 11, 2023 | 110.96 | 113.27 | 110.55 | 112.90 | 665,838 | +2.35(+2.13%) |
Jan 10, 2023 | 109.95 | 110.63 | 109.33 | 110.55 | 722,488 | +0.49(+0.45%) |
Jan 09, 2023 | 108.93 | 110.70 | 108.56 | 110.06 | 863,109 | +1.22(+1.12%) |
Jan 06, 2023 | 106.39 | 109.19 | 106.10 | 108.84 | 848,505 | +3.54(+3.36%) |
Jan 05, 2023 | 107.34 | 107.65 | 105.17 | 105.30 | 793,785 | -2.97(-2.74%) |
Jan 04, 2023 | 107.82 | 108.90 | 107.65 | 108.27 | 780,746 | +0.72(+0.67%) |
Jan 03, 2023 | 108.66 | 109.21 | 106.60 | 107.56 | 1,075,214 | -0.84(-0.78%) |
Dec 30, 2022 | 110.81 | 110.81 | 107.69 | 108.40 | 608,832 | -2.34(-2.11%) |
Dec 29, 2022 | 111.92 | 112.14 | 110.13 | 110.74 | 842,857 | -0.56(-0.50%) |
Dec 28, 2022 | 111.57 | 112.62 | 111.24 | 111.30 | 863,068 | -0.49(-0.44%) |
Dec 27, 2022 | 111.55 | 112.15 | 110.70 | 111.79 | 992,682 | +0.47(+0.42%) |
Dec 23, 2022 | 110.29 | 111.35 | 108.89 | 111.33 | 529,800 | +1.03(+0.94%) |
Dec 22, 2022 | 110.60 | 110.60 | 107.93 | 110.29 | 545,522 | -0.53(-0.48%) |
Dec 21, 2022 | 110.04 | 111.14 | 109.88 | 110.82 | 566,543 | +1.46(+1.33%) |
Dec 20, 2022 | 109.26 | 110.20 | 108.87 | 109.36 | 634,079 | -0.40(-0.36%) |
Dec 19, 2022 | 110.88 | 111.41 | 109.24 | 109.76 | 758,585 | -1.25(-1.12%) |
Dec 16, 2022 | 111.63 | 112.15 | 109.31 | 111.01 | 1,771,725 | -2.02(-1.79%) |
Dec 15, 2022 | 113.85 | 114.24 | 112.13 | 113.03 | 745,853 | -1.43(-1.25%) |
Dec 14, 2022 | 115.10 | 116.69 | 113.89 | 114.46 | 767,299 | -0.18(-0.16%) |
Dec 13, 2022 | 116.58 | 117.11 | 114.06 | 114.64 | 1,807,196 | -0.45(-0.39%) |
Dec 12, 2022 | 114.21 | 115.16 | 112.99 | 115.10 | 1,531,097 | +1.29(+1.13%) |
Dec 09, 2022 | 113.17 | 114.62 | 111.86 | 113.81 | 2,091,954 | +0.16(+0.14%) |
Dec 08, 2022 | 113.56 | 113.99 | 113.08 | 113.65 | 947,901 | +0.09(+0.08%) |
Dec 07, 2022 | 113.32 | 114.39 | 113.01 | 113.56 | 1,106,306 | -0.03(-0.03%) |
Dec 06, 2022 | 112.08 | 113.73 | 112.08 | 113.59 | 990,846 | +1.53(+1.36%) |
Dec 05, 2022 | 111.79 | 112.07 | 110.90 | 112.06 | 700,096 | -0.66(-0.58%) |
Dec 02, 2022 | 112.54 | 112.97 | 111.28 | 112.72 | 1,001,190 | -0.92(-0.81%) |
Dec 01, 2022 | 117.00 | 117.05 | 112.98 | 113.64 | 1,272,340 | -2.62(-2.25%) |
Nov 30, 2022 | 114.78 | 116.54 | 114.53 | 116.26 | 2,867,461 | +1.51(+1.32%) |
Nov 29, 2022 | 113.62 | 114.87 | 113.20 | 114.75 | 928,451 | +0.55(+0.48%) |
Nov 28, 2022 | 114.64 | 114.64 | 112.24 | 114.20 | 1,291,355 | -1.05(-0.91%) |
Nov 25, 2022 | 114.45 | 115.33 | 114.39 | 115.25 | 378,294 | +1.28(+1.12%) |
Nov 23, 2022 | 112.93 | 114.01 | 112.45 | 113.98 | 1,097,547 | +1.03(+0.91%) |
Nov 22, 2022 | 111.78 | 113.05 | 111.24 | 112.95 | 841,130 | +1.65(+1.49%) |
Nov 21, 2022 | 110.04 | 111.85 | 110.04 | 111.30 | 1,125,480 | +0.71(+0.64%) |
Nov 18, 2022 | 107.98 | 110.80 | 107.98 | 110.58 | 1,097,974 | +3.74(+3.50%) |
Nov 17, 2022 | 106.92 | 107.50 | 105.56 | 106.85 | 708,288 | -1.09(-1.01%) |
Nov 16, 2022 | 107.11 | 108.58 | 107.11 | 107.94 | 745,174 | +0.69(+0.65%) |
Nov 15, 2022 | 107.06 | 107.27 | 105.78 | 107.25 | 946,313 | +1.01(+0.95%) |
Nov 14, 2022 | 106.93 | 107.92 | 105.96 | 106.24 | 716,764 | -0.15(-0.14%) |
Nov 11, 2022 | 107.81 | 107.81 | 104.80 | 106.39 | 1,119,579 | -1.07(-0.99%) |
Nov 10, 2022 | 104.57 | 107.84 | 102.51 | 107.46 | 1,761,325 | +8.31(+8.39%) |
Nov 09, 2022 | 100.13 | 101.12 | 98.87 | 99.15 | 912,098 | -1.43(-1.42%) |
Nov 08, 2022 | 100.48 | 101.32 | 99.62 | 100.58 | 678,574 | +0.64(+0.64%) |
Nov 07, 2022 | 102.02 | 102.27 | 98.62 | 99.93 | 694,583 | -1.98(-1.94%) |
Nov 04, 2022 | 100.95 | 102.06 | 100.17 | 101.92 | 583,094 | +1.24(+1.23%) |
Nov 03, 2022 | 99.93 | 101.24 | 98.73 | 100.67 | 900,209 | -0.78(-0.77%) |
Nov 02, 2022 | 101.57 | 104.14 | 101.23 | 101.45 | 778,552 | -0.69(-0.68%) |
Nov 01, 2022 | 102.75 | 102.97 | 100.86 | 102.14 | 769,062 | -0.27(-0.26%) |
Oct 31, 2022 | 102.95 | 103.33 | 101.69 | 102.41 | 1,152,319 | -0.54(-0.52%) |
Oct 28, 2022 | 101.02 | 103.05 | 101.02 | 102.95 | 513,268 | +2.33(+2.31%) |
Oct 27, 2022 | 100.08 | 101.41 | 100.08 | 100.63 | 663,171 | +1.22(+1.23%) |
Oct 26, 2022 | 99.58 | 100.40 | 98.93 | 99.41 | 812,445 | +0.10(+0.10%) |
Oct 25, 2022 | 97.39 | 99.45 | 97.03 | 99.31 | 740,772 | +1.89(+1.94%) |
Oct 24, 2022 | 98.41 | 98.91 | 96.85 | 97.42 | 744,781 | -0.37(-0.38%) |
Oct 21, 2022 | 96.36 | 98.44 | 95.60 | 97.79 | 769,929 | +1.57(+1.63%) |
Oct 20, 2022 | 98.04 | 98.04 | 96.14 | 96.22 | 712,903 | -1.86(-1.89%) |
Oct 19, 2022 | 98.04 | 98.90 | 97.19 | 98.08 | 865,066 | +0.28(+0.28%) |
Oct 18, 2022 | 96.78 | 98.24 | 96.78 | 97.80 | 807,876 | +2.04(+2.13%) |
Oct 17, 2022 | 95.45 | 96.89 | 95.15 | 95.76 | 1,135,185 | +1.46(+1.55%) |
Oct 14, 2022 | 97.94 | 98.56 | 94.05 | 94.30 | 990,327 | -3.22(-3.30%) |
Oct 13, 2022 | 94.37 | 97.87 | 93.92 | 97.52 | 785,771 | +2.11(+2.22%) |
Oct 12, 2022 | 97.77 | 98.02 | 95.38 | 95.41 | 811,337 | -2.83(-2.88%) |
Oct 11, 2022 | 95.64 | 99.39 | 95.64 | 98.23 | 1,206,752 | +2.23(+2.32%) |
Oct 10, 2022 | 95.86 | 97.06 | 95.64 | 96.00 | 1,076,961 | +0.47(+0.49%) |
Oct 07, 2022 | 96.74 | 96.88 | 95.00 | 95.53 | 891,150 | -1.36(-1.41%) |
Oct 06, 2022 | 99.63 | 99.77 | 96.77 | 96.90 | 893,948 | -3.17(-3.17%) |
Oct 05, 2022 | 101.33 | 101.33 | 99.22 | 100.07 | 542,239 | -2.21(-2.16%) |
Oct 04, 2022 | 101.11 | 102.36 | 100.76 | 102.28 | 978,594 | +1.35(+1.33%) |
Oct 03, 2022 | 99.52 | 101.82 | 99.05 | 100.93 | 850,452 | +3.04(+3.10%) |
Sep 30, 2022 | 100.85 | 101.41 | 97.63 | 97.90 | 1,060,292 | -2.70(-2.69%) |
Sep 29, 2022 | 104.20 | 104.64 | 100.54 | 100.60 | 666,338 | -4.23(-4.03%) |
Sep 28, 2022 | 104.66 | 105.40 | 103.22 | 104.83 | 544,931 | +1.43(+1.38%) |
Sep 27, 2022 | 105.55 | 105.55 | 102.92 | 103.39 | 855,714 | -1.54(-1.47%) |
Sep 26, 2022 | 106.81 | 107.84 | 104.28 | 104.93 | 838,312 | -2.27(-2.12%) |
Sep 23, 2022 | 107.89 | 107.89 | 106.06 | 107.20 | 1,027,006 | -1.73(-1.59%) |
Sep 22, 2022 | 108.14 | 109.70 | 107.08 | 108.93 | 818,388 | +0.67(+0.62%) |
Sep 21, 2022 | 109.86 | 110.90 | 108.25 | 108.26 | 840,155 | -0.85(-0.78%) |
Sep 20, 2022 | 109.94 | 109.94 | 108.08 | 109.10 | 627,056 | -1.64(-1.48%) |
Sep 19, 2022 | 109.06 | 110.77 | 108.87 | 110.75 | 746,488 | +1.16(+1.06%) |
Sep 16, 2022 | 109.77 | 109.98 | 108.83 | 109.58 | 1,354,957 | -0.11(-0.10%) |
Sep 15, 2022 | 112.22 | 112.22 | 109.55 | 109.69 | 986,764 | -2.80(-2.49%) |
Sep 14, 2022 | 111.86 | 113.15 | 111.86 | 112.49 | 1,001,107 | +0.55(+0.49%) |
Sep 13, 2022 | 113.77 | 114.24 | 111.38 | 111.94 | 819,515 | -2.86(-2.49%) |
Sep 12, 2022 | 113.99 | 115.20 | 113.41 | 114.80 | 636,525 | +1.30(+1.14%) |
Sep 09, 2022 | 113.85 | 114.13 | 112.84 | 113.51 | 681,063 | +0.14(+0.12%) |
Sep 08, 2022 | 112.83 | 113.45 | 112.07 | 113.37 | 951,275 | +0.30(+0.26%) |
Sep 07, 2022 | 110.27 | 113.14 | 110.27 | 113.07 | 698,640 | +3.30(+3.00%) |
Sep 06, 2022 | 110.22 | 111.67 | 109.48 | 109.78 | 587,227 | -0.33(-0.30%) |
Sep 02, 2022 | 110.70 | 111.97 | 109.79 | 110.10 | 919,049 | -0.22(-0.20%) |
Sep 01, 2022 | 109.05 | 110.66 | 108.51 | 110.33 | 744,851 | +1.35(+1.24%) |
Aug 31, 2022 | 110.30 | 110.40 | 108.94 | 108.98 | 976,129 | -1.01(-0.92%) |
Aug 30, 2022 | 112.13 | 112.13 | 109.64 | 109.99 | 651,482 | -1.85(-1.66%) |
Aug 29, 2022 | 111.26 | 112.59 | 110.72 | 111.84 | 682,854 | +0.36(+0.32%) |
Aug 26, 2022 | 113.06 | 113.24 | 111.37 | 111.49 | 834,011 | -1.53(-1.35%) |
Aug 25, 2022 | 112.40 | 113.12 | 111.98 | 113.02 | 540,348 | +0.83(+0.74%) |
Aug 24, 2022 | 112.12 | 112.36 | 111.36 | 112.19 | 657,121 | +0.48(+0.43%) |
Aug 23, 2022 | 111.78 | 111.99 | 110.85 | 111.71 | 869,828 | +0.07(+0.06%) |
Aug 22, 2022 | 113.14 | 113.14 | 111.51 | 111.64 | 628,829 | -1.79(-1.58%) |
Aug 19, 2022 | 112.85 | 113.81 | 112.49 | 113.43 | 844,778 | +0.59(+0.52%) |
Aug 18, 2022 | 112.68 | 113.06 | 112.26 | 112.84 | 632,952 | +0.40(+0.36%) |
Aug 17, 2022 | 112.23 | 112.99 | 111.37 | 112.44 | 1,011,068 | +0.08(+0.07%) |
Aug 16, 2022 | 112.26 | 112.64 | 111.42 | 112.36 | 794,492 | +0.18(+0.16%) |
Aug 15, 2022 | 111.75 | 112.56 | 111.06 | 112.18 | 1,872,527 | +0.42(+0.38%) |
Aug 12, 2022 | 110.77 | 111.80 | 110.28 | 111.76 | 1,651,347 | +1.61(+1.46%) |
Aug 11, 2022 | 109.16 | 110.72 | 109.04 | 110.16 | 2,342,577 | +0.77(+0.70%) |
Aug 10, 2022 | 110.46 | 110.89 | 109.14 | 109.39 | 2,276,803 | -0.77(-0.70%) |
Aug 09, 2022 | 110.31 | 110.66 | 109.60 | 110.17 | 1,034,626 | +0.65(+0.59%) |
Aug 08, 2022 | 109.32 | 110.08 | 108.57 | 109.52 | 1,542,839 | +0.68(+0.62%) |
Aug 05, 2022 | 110.33 | 110.49 | 108.06 | 108.84 | 1,157,315 | -1.85(-1.67%) |
Aug 04, 2022 | 113.00 | 113.93 | 110.40 | 110.69 | 1,156,547 | -3.30(-2.89%) |
Aug 03, 2022 | 114.22 | 114.27 | 111.73 | 113.99 | 991,530 | -0.78(-0.68%) |
Aug 02, 2022 | 115.76 | 116.38 | 114.66 | 114.77 | 963,125 | -1.02(-0.88%) |
Aug 01, 2022 | 115.61 | 116.06 | 114.64 | 115.80 | 1,136,321 | -0.21(-0.18%) |
Jul 29, 2022 | 114.86 | 116.51 | 114.57 | 116.01 | 1,240,783 | +1.40(+1.22%) |
Jul 28, 2022 | 112.06 | 114.82 | 111.27 | 114.61 | 893,370 | +3.29(+2.95%) |
Jul 27, 2022 | 110.81 | 111.66 | 110.19 | 111.32 | 1,025,125 | +0.23(+0.21%) |
Jul 26, 2022 | 109.90 | 111.27 | 109.72 | 111.09 | 712,245 | +1.41(+1.29%) |
Jul 25, 2022 | 108.47 | 109.83 | 108.23 | 109.68 | 868,453 | +1.36(+1.25%) |
Jul 22, 2022 | 108.11 | 108.79 | 107.46 | 108.32 | 616,006 | +0.70(+0.65%) |
Jul 21, 2022 | 106.46 | 108.08 | 106.33 | 107.62 | 739,222 | +0.88(+0.82%) |
Jul 20, 2022 | 108.52 | 108.97 | 106.56 | 106.75 | 1,248,896 | -1.69(-1.56%) |
Jul 19, 2022 | 107.54 | 108.52 | 107.28 | 108.44 | 1,077,410 | +1.50(+1.40%) |
Jul 18, 2022 | 107.16 | 107.51 | 106.47 | 106.94 | 970,728 | +0.00(+0.00%) |
Jul 15, 2022 | 107.20 | 107.31 | 105.59 | 106.94 | 1,198,680 | +0.94(+0.88%) |
Jul 14, 2022 | 104.56 | 106.39 | 104.56 | 106.00 | 782,884 | -0.15(-0.14%) |
Jul 13, 2022 | 106.05 | 107.03 | 105.41 | 106.15 | 591,585 | -0.74(-0.69%) |
Jul 12, 2022 | 106.33 | 107.62 | 106.18 | 106.89 | 543,339 | -0.26(-0.24%) |
Jul 11, 2022 | 106.76 | 107.96 | 106.33 | 107.15 | 704,677 | +0.07(+0.06%) |
Jul 08, 2022 | 107.70 | 107.84 | 106.71 | 107.08 | 613,045 | -0.28(-0.26%) |
Jul 07, 2022 | 108.57 | 108.70 | 107.32 | 107.36 | 715,571 | -0.63(-0.58%) |
Jul 06, 2022 | 106.10 | 108.58 | 105.54 | 107.99 | 672,990 | +2.28(+2.16%) |
Jul 05, 2022 | 109.56 | 109.77 | 104.13 | 105.70 | 877,035 | -4.34(-3.94%) |
Jul 01, 2022 | 107.53 | 110.28 | 107.00 | 110.04 | 838,261 | +2.91(+2.72%) |
Jun 30, 2022 | 105.24 | 107.68 | 105.22 | 107.13 | 868,046 | +1.15(+1.08%) |
Jun 29, 2022 | 105.91 | 106.39 | 105.21 | 105.98 | 760,477 | +0.24(+0.23%) |
Jun 28, 2022 | 106.12 | 107.19 | 105.57 | 105.74 | 545,399 | -0.09(-0.09%) |
Jun 27, 2022 | 104.10 | 106.05 | 104.06 | 105.84 | 534,768 | +1.44(+1.38%) |
Jun 24, 2022 | 102.88 | 104.81 | 102.65 | 104.39 | 756,947 | +2.10(+2.05%) |
Jun 23, 2022 | 101.52 | 102.54 | 101.50 | 102.29 | 700,900 | +1.32(+1.31%) |
Jun 22, 2022 | 99.62 | 101.65 | 99.62 | 100.97 | 656,990 | +0.18(+0.18%) |
Jun 21, 2022 | 99.07 | 101.28 | 98.91 | 100.79 | 878,655 | +1.87(+1.89%) |
Jun 17, 2022 | 100.40 | 100.80 | 97.51 | 98.92 | 2,309,494 | -1.02(-1.02%) |
Jun 16, 2022 | 100.20 | 100.49 | 99.06 | 99.94 | 1,036,735 | -1.44(-1.42%) |
Jun 15, 2022 | 101.46 | 103.24 | 100.55 | 101.39 | 1,028,089 | +0.53(+0.52%) |
Jun 14, 2022 | 102.45 | 103.55 | 99.78 | 100.86 | 948,778 | -1.41(-1.37%) |
Jun 13, 2022 | 105.86 | 106.30 | 101.80 | 102.26 | 896,249 | -4.74(-4.43%) |
Jun 10, 2022 | 107.22 | 107.90 | 106.56 | 107.00 | 676,046 | -0.94(-0.87%) |
Jun 09, 2022 | 110.16 | 110.52 | 107.89 | 107.94 | 580,091 | -2.17(-1.97%) |
Jun 08, 2022 | 111.91 | 112.12 | 109.96 | 110.11 | 659,765 | -2.11(-1.88%) |
Jun 07, 2022 | 111.31 | 112.28 | 110.80 | 112.22 | 747,949 | +0.64(+0.57%) |
Jun 06, 2022 | 111.29 | 112.18 | 110.95 | 111.58 | 748,769 | +0.62(+0.56%) |
Jun 03, 2022 | 111.08 | 111.58 | 110.44 | 110.96 | 682,683 | -0.47(-0.42%) |
Jun 02, 2022 | 111.47 | 112.40 | 108.58 | 111.43 | 758,655 | +0.16(+0.15%) |
Jun 01, 2022 | 111.52 | 111.91 | 109.62 | 111.27 | 1,039,060 | +0.11(+0.10%) |
May 31, 2022 | 111.32 | 111.32 | 110.00 | 111.15 | 2,912,341 | -1.27(-1.13%) |
May 27, 2022 | 111.34 | 112.43 | 110.70 | 112.42 | 951,464 | +0.86(+0.77%) |
May 26, 2022 | 111.24 | 112.25 | 110.92 | 111.56 | 1,134,246 | +0.78(+0.71%) |
May 25, 2022 | 110.76 | 111.61 | 110.30 | 110.78 | 1,060,673 | -0.11(-0.09%) |
May 24, 2022 | 109.11 | 111.28 | 108.51 | 110.88 | 981,490 | +2.25(+2.08%) |
May 23, 2022 | 107.95 | 109.07 | 106.76 | 108.63 | 1,354,986 | +1.88(+1.76%) |
May 20, 2022 | 105.64 | 107.15 | 105.06 | 106.75 | 1,026,892 | +0.96(+0.91%) |
May 19, 2022 | 105.59 | 106.31 | 104.40 | 105.78 | 987,320 | -0.46(-0.43%) |
May 18, 2022 | 108.63 | 108.63 | 106.00 | 106.24 | 1,137,476 | -1.81(-1.67%) |
May 17, 2022 | 108.05 | 108.16 | 106.08 | 108.04 | 1,095,881 | +0.56(+0.52%) |
May 16, 2022 | 107.88 | 108.56 | 107.10 | 107.48 | 1,299,497 | +0.19(+0.18%) |
May 13, 2022 | 106.28 | 107.82 | 105.58 | 107.29 | 1,143,559 | +0.83(+0.78%) |
May 12, 2022 | 107.01 | 107.69 | 105.50 | 106.47 | 1,247,519 | -0.50(-0.47%) |
May 11, 2022 | 107.92 | 109.74 | 106.56 | 106.97 | 1,120,843 | -0.47(-0.43%) |
May 10, 2022 | 108.04 | 109.45 | 105.97 | 107.43 | 1,002,976 | -0.49(-0.46%) |
May 09, 2022 | 108.79 | 108.99 | 107.34 | 107.93 | 1,194,355 | -1.21(-1.11%) |
May 06, 2022 | 108.57 | 109.51 | 107.66 | 109.13 | 1,428,189 | -0.13(-0.12%) |
May 05, 2022 | 109.50 | 111.60 | 108.21 | 109.27 | 1,059,808 | -0.26(-0.23%) |
May 04, 2022 | 107.58 | 109.52 | 107.42 | 109.52 | 1,046,747 | +2.56(+2.40%) |
May 03, 2022 | 106.61 | 108.81 | 106.34 | 106.96 | 963,827 | +0.81(+0.76%) |