Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.89 | 114.12 | 110.02 | 113.74 | 1,442,292 | +2.92(+2.64%) |
Apr 27, 2023 | 110.12 | 111.67 | 108.56 | 110.81 | 672,995 | +0.59(+0.53%) |
Apr 26, 2023 | 115.50 | 116.26 | 109.98 | 110.23 | 918,165 | -4.82(-4.19%) |
Apr 25, 2023 | 117.00 | 117.00 | 114.98 | 115.04 | 467,163 | -2.25(-1.92%) |
Apr 24, 2023 | 116.75 | 117.34 | 116.02 | 117.29 | 459,185 | +0.47(+0.40%) |
Apr 21, 2023 | 116.12 | 117.01 | 115.15 | 116.83 | 446,246 | +0.91(+0.78%) |
Apr 20, 2023 | 115.67 | 117.07 | 115.42 | 115.92 | 604,988 | -0.34(-0.29%) |
Apr 19, 2023 | 115.68 | 116.74 | 115.33 | 116.26 | 718,482 | -0.10(-0.09%) |
Apr 18, 2023 | 113.91 | 116.92 | 113.82 | 116.36 | 943,018 | +3.30(+2.92%) |
Apr 17, 2023 | 111.58 | 113.32 | 111.39 | 113.05 | 664,886 | +1.63(+1.46%) |
Apr 14, 2023 | 111.63 | 112.86 | 110.07 | 111.42 | 847,886 | -0.27(-0.24%) |
Apr 13, 2023 | 109.62 | 112.04 | 108.96 | 111.69 | 727,859 | +2.91(+2.67%) |
Apr 12, 2023 | 111.45 | 111.95 | 108.34 | 108.78 | 740,779 | -1.86(-1.68%) |
Apr 11, 2023 | 108.94 | 111.27 | 108.23 | 110.65 | 686,510 | +2.12(+1.95%) |
Apr 10, 2023 | 106.87 | 109.58 | 106.29 | 108.53 | 526,948 | +0.94(+0.88%) |
Apr 06, 2023 | 107.30 | 107.60 | 105.71 | 107.58 | 554,485 | +0.47(+0.44%) |
Apr 05, 2023 | 108.92 | 109.18 | 106.52 | 107.11 | 681,783 | -2.38(-2.17%) |
Apr 04, 2023 | 110.05 | 110.05 | 107.77 | 109.49 | 520,631 | -0.09(-0.08%) |
Apr 03, 2023 | 111.04 | 111.23 | 108.96 | 109.58 | 645,727 | -1.66(-1.49%) |
Mar 31, 2023 | 110.75 | 112.64 | 110.72 | 111.24 | 593,261 | +1.80(+1.65%) |
Mar 30, 2023 | 108.60 | 109.98 | 108.28 | 109.44 | 815,838 | +1.86(+1.73%) |
Mar 29, 2023 | 105.29 | 107.78 | 105.07 | 107.58 | 621,702 | +3.40(+3.27%) |
Mar 28, 2023 | 103.48 | 104.53 | 103.11 | 104.18 | 558,417 | +0.49(+0.47%) |
Mar 27, 2023 | 104.58 | 104.89 | 103.27 | 103.69 | 646,319 | +0.60(+0.58%) |
Mar 24, 2023 | 104.04 | 104.50 | 100.73 | 103.09 | 1,142,108 | -2.81(-2.65%) |
Mar 23, 2023 | 108.69 | 110.30 | 104.80 | 105.90 | 1,201,466 | -2.21(-2.04%) |
Mar 22, 2023 | 110.65 | 111.32 | 108.03 | 108.11 | 839,897 | -3.05(-2.75%) |
Mar 21, 2023 | 110.78 | 112.39 | 110.20 | 111.16 | 794,900 | +2.26(+2.07%) |
Mar 20, 2023 | 106.22 | 109.27 | 105.42 | 108.90 | 1,199,158 | +3.28(+3.11%) |
Mar 17, 2023 | 106.48 | 107.37 | 104.23 | 105.62 | 1,193,709 | -1.48(-1.38%) |
Mar 16, 2023 | 104.72 | 108.26 | 104.07 | 107.10 | 1,400,976 | +1.69(+1.61%) |
Mar 15, 2023 | 106.07 | 107.02 | 103.90 | 105.41 | 1,915,560 | -4.40(-4.01%) |
Mar 14, 2023 | 109.99 | 111.78 | 109.20 | 109.81 | 1,279,110 | +2.56(+2.39%) |
Mar 13, 2023 | 107.98 | 108.49 | 105.86 | 107.25 | 1,360,329 | -2.92(-2.65%) |
Mar 10, 2023 | 111.19 | 113.51 | 109.01 | 110.17 | 772,557 | -1.58(-1.42%) |
Mar 09, 2023 | 117.01 | 117.56 | 111.52 | 111.75 | 1,241,372 | -7.48(-6.28%) |
Mar 08, 2023 | 120.68 | 121.27 | 118.12 | 119.23 | 857,527 | -1.54(-1.28%) |
Mar 07, 2023 | 122.91 | 124.46 | 120.51 | 120.78 | 722,611 | -1.96(-1.60%) |
Mar 06, 2023 | 122.36 | 124.25 | 122.25 | 122.74 | 839,836 | +0.54(+0.44%) |
Mar 03, 2023 | 120.02 | 122.37 | 119.32 | 122.20 | 1,048,466 | +3.08(+2.58%) |
Mar 02, 2023 | 116.38 | 119.16 | 115.98 | 119.12 | 679,689 | +2.40(+2.05%) |
Mar 01, 2023 | 115.92 | 117.65 | 115.75 | 116.73 | 658,090 | +1.05(+0.91%) |
Feb 28, 2023 | 115.62 | 116.74 | 115.39 | 115.67 | 659,624 | -0.09(-0.08%) |
Feb 27, 2023 | 116.16 | 116.74 | 114.43 | 115.76 | 834,223 | +0.69(+0.60%) |
Feb 24, 2023 | 112.78 | 115.17 | 112.30 | 115.07 | 931,910 | +1.31(+1.16%) |
Feb 23, 2023 | 112.97 | 114.11 | 111.85 | 113.76 | 617,389 | +1.65(+1.47%) |
Feb 22, 2023 | 112.14 | 112.75 | 111.03 | 112.11 | 568,759 | -0.10(-0.09%) |
Feb 21, 2023 | 112.33 | 113.34 | 111.54 | 112.21 | 815,143 | -0.98(-0.86%) |
Feb 17, 2023 | 116.05 | 116.77 | 112.14 | 113.18 | 1,110,799 | -3.23(-2.78%) |
Feb 16, 2023 | 114.71 | 118.78 | 110.90 | 116.42 | 2,516,583 | -0.25(-0.21%) |
Feb 15, 2023 | 115.27 | 117.95 | 115.27 | 116.67 | 1,955,956 | +1.12(+0.97%) |
Feb 14, 2023 | 110.81 | 116.06 | 110.07 | 115.54 | 1,591,057 | +4.71(+4.25%) |
Feb 13, 2023 | 109.09 | 111.19 | 109.00 | 110.83 | 823,509 | +1.94(+1.78%) |
Feb 10, 2023 | 109.94 | 110.52 | 108.50 | 108.89 | 979,671 | -2.35(-2.11%) |
Feb 09, 2023 | 112.75 | 114.37 | 111.22 | 111.24 | 1,436,769 | +0.23(+0.21%) |
Feb 08, 2023 | 112.28 | 112.96 | 110.72 | 111.01 | 670,018 | -1.81(-1.61%) |
Feb 07, 2023 | 110.09 | 113.21 | 108.87 | 112.83 | 831,304 | +2.74(+2.49%) |
Feb 06, 2023 | 108.57 | 110.72 | 108.36 | 110.09 | 673,276 | +0.62(+0.56%) |
Feb 03, 2023 | 108.43 | 110.08 | 108.43 | 109.47 | 499,195 | -0.41(-0.37%) |
Feb 02, 2023 | 110.04 | 111.58 | 108.94 | 109.88 | 916,992 | +0.75(+0.68%) |
Feb 01, 2023 | 108.17 | 109.89 | 106.59 | 109.13 | 728,986 | +0.55(+0.50%) |
Jan 31, 2023 | 108.77 | 109.22 | 108.00 | 108.59 | 860,608 | +0.20(+0.18%) |
Jan 30, 2023 | 110.39 | 111.21 | 108.23 | 108.39 | 609,095 | -3.30(-2.96%) |
Jan 27, 2023 | 111.15 | 112.04 | 110.27 | 111.69 | 647,820 | +0.45(+0.40%) |
Jan 26, 2023 | 110.33 | 111.91 | 110.33 | 111.24 | 709,311 | -0.32(-0.29%) |
Jan 25, 2023 | 110.06 | 112.64 | 110.05 | 111.56 | 943,734 | +0.29(+0.26%) |
Jan 24, 2023 | 109.84 | 111.72 | 108.87 | 111.27 | 988,556 | +1.19(+1.08%) |
Jan 23, 2023 | 108.75 | 110.11 | 108.18 | 110.08 | 906,244 | +1.51(+1.39%) |
Jan 20, 2023 | 105.36 | 108.72 | 104.82 | 108.57 | 898,305 | +4.04(+3.87%) |
Jan 19, 2023 | 103.19 | 104.91 | 102.84 | 104.53 | 741,056 | +0.57(+0.55%) |
Jan 18, 2023 | 105.98 | 106.59 | 103.34 | 103.96 | 736,233 | -0.52(-0.50%) |
Jan 17, 2023 | 103.72 | 104.83 | 103.54 | 104.48 | 564,224 | +0.05(+0.05%) |
Jan 13, 2023 | 102.55 | 104.49 | 102.39 | 104.43 | 693,974 | +1.35(+1.31%) |
Jan 12, 2023 | 102.50 | 103.68 | 101.14 | 103.07 | 924,717 | +1.05(+1.03%) |
Jan 11, 2023 | 98.73 | 102.46 | 98.70 | 102.02 | 1,385,008 | +4.26(+4.36%) |
Jan 10, 2023 | 96.10 | 97.79 | 95.25 | 97.76 | 1,043,448 | +1.53(+1.59%) |
Jan 09, 2023 | 95.12 | 97.36 | 95.10 | 96.23 | 1,134,888 | +1.47(+1.55%) |
Jan 06, 2023 | 92.53 | 94.85 | 92.11 | 94.75 | 992,119 | +3.22(+3.52%) |
Jan 05, 2023 | 90.76 | 91.88 | 89.89 | 91.53 | 696,561 | +0.33(+0.36%) |
Jan 04, 2023 | 89.17 | 91.67 | 89.17 | 91.20 | 583,455 | +2.84(+3.21%) |
Jan 03, 2023 | 90.92 | 91.59 | 88.37 | 88.37 | 768,512 | -1.64(-1.82%) |
Dec 30, 2022 | 88.16 | 90.02 | 87.70 | 90.01 | 462,481 | +1.00(+1.12%) |
Dec 29, 2022 | 87.65 | 89.60 | 87.58 | 89.01 | 561,498 | +1.36(+1.56%) |
Dec 28, 2022 | 89.05 | 89.91 | 87.64 | 87.65 | 586,331 | -1.92(-2.14%) |
Dec 27, 2022 | 90.44 | 91.20 | 89.52 | 89.57 | 538,685 | -1.07(-1.19%) |
Dec 23, 2022 | 89.22 | 90.65 | 89.22 | 90.64 | 581,508 | +0.59(+0.65%) |
Dec 22, 2022 | 90.72 | 91.69 | 88.98 | 90.06 | 804,885 | -1.39(-1.52%) |
Dec 21, 2022 | 94.27 | 94.58 | 91.11 | 91.45 | 913,776 | -2.29(-2.44%) |
Dec 20, 2022 | 93.41 | 94.64 | 92.72 | 93.74 | 770,381 | -0.12(-0.13%) |
Dec 19, 2022 | 95.55 | 95.55 | 93.36 | 93.86 | 502,655 | -1.58(-1.66%) |
Dec 16, 2022 | 95.53 | 96.40 | 94.67 | 95.44 | 1,056,693 | -1.04(-1.08%) |
Dec 15, 2022 | 97.95 | 98.21 | 96.13 | 96.49 | 1,034,057 | -2.65(-2.67%) |
Dec 14, 2022 | 100.06 | 100.77 | 97.33 | 99.13 | 1,181,353 | -1.39(-1.39%) |
Dec 13, 2022 | 102.88 | 102.99 | 99.35 | 100.53 | 835,184 | +0.89(+0.89%) |
Dec 12, 2022 | 97.82 | 100.00 | 96.89 | 99.64 | 739,216 | +1.46(+1.49%) |
Dec 09, 2022 | 96.39 | 98.68 | 96.19 | 98.18 | 667,234 | +1.49(+1.54%) |
Dec 08, 2022 | 96.33 | 98.11 | 95.96 | 96.68 | 558,454 | +1.66(+1.75%) |
Dec 07, 2022 | 95.41 | 96.13 | 94.54 | 95.02 | 509,337 | -0.96(-1.00%) |
Dec 06, 2022 | 97.31 | 98.04 | 94.60 | 95.98 | 900,294 | -1.46(-1.50%) |
Dec 05, 2022 | 98.53 | 99.49 | 97.38 | 97.44 | 679,402 | -1.70(-1.72%) |
Dec 02, 2022 | 99.02 | 100.09 | 98.12 | 99.14 | 406,143 | -1.29(-1.29%) |
Dec 01, 2022 | 99.74 | 101.70 | 99.74 | 100.44 | 1,187,029 | +0.61(+0.61%) |
Nov 30, 2022 | 98.14 | 100.06 | 97.31 | 99.83 | 1,186,125 | +2.25(+2.30%) |
Nov 29, 2022 | 94.09 | 97.60 | 93.78 | 97.58 | 705,982 | +3.72(+3.97%) |
Nov 28, 2022 | 94.85 | 95.52 | 93.62 | 93.86 | 514,360 | -1.87(-1.95%) |
Nov 25, 2022 | 95.80 | 96.98 | 95.22 | 95.73 | 379,479 | -0.08(-0.08%) |
Nov 23, 2022 | 96.56 | 96.95 | 95.54 | 95.81 | 497,704 | -0.77(-0.79%) |
Nov 22, 2022 | 94.92 | 96.62 | 94.53 | 96.57 | 272,991 | +1.88(+1.99%) |
Nov 21, 2022 | 95.02 | 96.24 | 94.54 | 94.69 | 474,034 | -0.64(-0.67%) |
Nov 18, 2022 | 95.23 | 95.61 | 93.82 | 95.33 | 561,591 | +1.47(+1.57%) |
Nov 17, 2022 | 92.04 | 93.94 | 91.01 | 93.86 | 499,755 | +0.19(+0.20%) |
Nov 16, 2022 | 90.86 | 93.73 | 90.86 | 93.67 | 656,382 | +1.68(+1.83%) |
Nov 15, 2022 | 93.17 | 94.34 | 91.09 | 91.99 | 951,995 | +0.71(+0.77%) |
Nov 14, 2022 | 94.98 | 95.38 | 91.15 | 91.28 | 1,071,991 | -4.36(-4.56%) |
Nov 11, 2022 | 94.70 | 97.46 | 94.49 | 95.64 | 932,266 | +1.93(+2.06%) |
Nov 10, 2022 | 92.54 | 94.35 | 92.54 | 93.71 | 723,979 | +4.31(+4.82%) |
Nov 09, 2022 | 90.06 | 91.54 | 88.88 | 89.40 | 602,055 | -1.29(-1.43%) |
Nov 08, 2022 | 90.02 | 91.72 | 89.11 | 90.69 | 677,408 | +1.04(+1.17%) |
Nov 07, 2022 | 91.52 | 91.86 | 87.16 | 89.65 | 833,762 | -1.89(-2.07%) |
Nov 04, 2022 | 91.80 | 93.82 | 89.78 | 91.54 | 836,704 | +1.77(+1.97%) |
Nov 03, 2022 | 96.55 | 97.74 | 88.13 | 89.77 | 1,423,272 | -1.75(-1.91%) |
Nov 02, 2022 | 92.57 | 91.08 | 91.52 | 1,068,849 | -1.93(-2.07%) | |
Nov 01, 2022 | 95.32 | 95.40 | 92.99 | 93.45 | 976,108 | -0.30(-0.32%) |
Oct 31, 2022 | 92.22 | 94.41 | 92.00 | 93.75 | 1,341,053 | +1.46(+1.59%) |
Oct 28, 2022 | 90.61 | 92.65 | 89.66 | 92.29 | 506,983 | +1.73(+1.91%) |
Oct 27, 2022 | 90.16 | 91.87 | 90.04 | 90.55 | 696,754 | +1.52(+1.71%) |
Oct 26, 2022 | 89.99 | 92.14 | 88.52 | 89.03 | 867,545 | -0.27(-0.30%) |
Oct 25, 2022 | 87.25 | 89.48 | 86.74 | 89.30 | 932,843 | +1.68(+1.92%) |
Oct 24, 2022 | 86.57 | 88.81 | 86.57 | 87.62 | 687,575 | -0.54(-0.61%) |
Oct 21, 2022 | 84.32 | 88.38 | 84.22 | 88.16 | 472,468 | +3.52(+4.16%) |
Oct 20, 2022 | 86.45 | 87.63 | 84.33 | 84.63 | 426,170 | -1.54(-1.79%) |
Oct 19, 2022 | 86.08 | 87.77 | 85.43 | 86.18 | 625,367 | -0.32(-0.37%) |
Oct 18, 2022 | 87.35 | 88.54 | 85.64 | 86.49 | 637,308 | +1.24(+1.46%) |
Oct 17, 2022 | 83.61 | 85.32 | 83.44 | 85.25 | 611,066 | +2.48(+2.99%) |
Oct 14, 2022 | 83.96 | 85.09 | 82.42 | 82.77 | 795,514 | +0.28(+0.34%) |
Oct 13, 2022 | 79.86 | 83.00 | 79.48 | 82.49 | 625,278 | +0.69(+0.84%) |
Oct 12, 2022 | 80.10 | 82.43 | 79.60 | 81.81 | 480,382 | +1.56(+1.95%) |
Oct 11, 2022 | 81.38 | 81.76 | 79.13 | 80.25 | 603,659 | -1.28(-1.57%) |
Oct 10, 2022 | 82.42 | 82.99 | 80.81 | 81.53 | 618,342 | -0.85(-1.03%) |
Oct 07, 2022 | 82.01 | 82.56 | 81.14 | 82.37 | 497,209 | -0.85(-1.02%) |
Oct 06, 2022 | 84.85 | 85.99 | 83.19 | 83.22 | 439,494 | -2.11(-2.47%) |
Oct 05, 2022 | 84.19 | 85.81 | 83.72 | 85.33 | 468,384 | -0.32(-0.37%) |
Oct 04, 2022 | 84.22 | 86.50 | 84.22 | 85.65 | 714,157 | +3.64(+4.44%) |
Oct 03, 2022 | 81.30 | 82.69 | 80.31 | 82.01 | 645,914 | +1.44(+1.79%) |
Sep 30, 2022 | 79.90 | 82.14 | 79.59 | 80.56 | 795,555 | -0.38(-0.47%) |
Sep 29, 2022 | 81.44 | 82.08 | 79.28 | 80.94 | 808,176 | -2.08(-2.51%) |
Sep 28, 2022 | 80.15 | 83.88 | 80.15 | 83.02 | 1,165,975 | +2.85(+3.55%) |
Sep 27, 2022 | 80.43 | 82.14 | 79.19 | 80.18 | 1,338,280 | +2.43(+3.12%) |
Sep 26, 2022 | 78.74 | 80.57 | 77.74 | 77.75 | 863,518 | -0.67(-0.85%) |
Sep 23, 2022 | 79.20 | 79.43 | 77.32 | 78.41 | 1,665,386 | -2.26(-2.80%) |
Sep 22, 2022 | 84.56 | 84.75 | 80.38 | 80.67 | 1,183,543 | -4.17(-4.91%) |
Sep 21, 2022 | 88.74 | 88.74 | 84.76 | 84.84 | 1,150,179 | -3.98(-4.48%) |
Sep 20, 2022 | 89.37 | 89.96 | 87.81 | 88.82 | 957,982 | -0.52(-0.58%) |
Sep 19, 2022 | 87.27 | 90.65 | 87.08 | 89.34 | 1,175,435 | +0.73(+0.82%) |
Sep 16, 2022 | 91.45 | 91.45 | 87.22 | 88.61 | 1,515,933 | -4.37(-4.70%) |
Sep 15, 2022 | 93.84 | 96.24 | 92.25 | 92.98 | 1,003,157 | +0.20(+0.21%) |
Sep 14, 2022 | 90.52 | 92.96 | 89.07 | 92.78 | 840,069 | +2.70(+2.99%) |
Sep 13, 2022 | 90.70 | 92.55 | 90.00 | 90.09 | 942,153 | -3.55(-3.79%) |
Sep 12, 2022 | 93.20 | 94.30 | 93.16 | 93.64 | 828,732 | +1.14(+1.24%) |
Sep 09, 2022 | 91.21 | 93.20 | 91.21 | 92.49 | 682,316 | +1.89(+2.09%) |
Sep 08, 2022 | 88.37 | 90.75 | 88.14 | 90.60 | 997,438 | +1.08(+1.21%) |
Sep 07, 2022 | 86.96 | 89.52 | 86.87 | 89.52 | 860,781 | +2.24(+2.57%) |
Sep 06, 2022 | 88.25 | 88.79 | 85.50 | 87.28 | 750,994 | -0.42(-0.48%) |
Sep 02, 2022 | 89.00 | 89.37 | 87.17 | 87.70 | 637,879 | -0.21(-0.24%) |
Sep 01, 2022 | 88.51 | 88.59 | 86.27 | 87.91 | 945,277 | -1.27(-1.43%) |
Aug 31, 2022 | 89.14 | 90.68 | 89.11 | 89.18 | 895,359 | +0.18(+0.20%) |
Aug 30, 2022 | 90.57 | 91.26 | 88.99 | 89.00 | 879,190 | -0.96(-1.06%) |
Aug 29, 2022 | 89.40 | 90.81 | 89.07 | 89.96 | 537,418 | -0.66(-0.72%) |
Aug 26, 2022 | 94.34 | 94.64 | 90.60 | 90.61 | 498,235 | -3.53(-3.75%) |
Aug 25, 2022 | 94.25 | 95.11 | 93.70 | 94.15 | 473,035 | +1.06(+1.14%) |
Aug 24, 2022 | 90.91 | 93.28 | 90.91 | 93.08 | 503,950 | +1.86(+2.04%) |
Aug 23, 2022 | 90.65 | 91.81 | 90.57 | 91.22 | 486,380 | +1.61(+1.80%) |
Aug 22, 2022 | 89.13 | 90.77 | 88.71 | 89.61 | 612,977 | -1.60(-1.76%) |
Aug 19, 2022 | 93.72 | 94.38 | 90.85 | 91.21 | 866,613 | -3.80(-4.00%) |
Aug 18, 2022 | 94.31 | 96.34 | 94.12 | 95.01 | 631,793 | +0.71(+0.75%) |
Aug 17, 2022 | 93.51 | 94.74 | 92.84 | 94.31 | 539,506 | -0.36(-0.38%) |
Aug 16, 2022 | 92.28 | 94.73 | 92.26 | 94.66 | 714,205 | +2.39(+2.59%) |
Aug 15, 2022 | 91.37 | 92.54 | 90.92 | 92.28 | 616,367 | +0.22(+0.24%) |
Aug 12, 2022 | 90.12 | 92.24 | 89.98 | 92.06 | 569,198 | +2.45(+2.73%) |
Aug 11, 2022 | 90.34 | 90.43 | 88.78 | 89.61 | 837,340 | +1.95(+2.22%) |
Aug 10, 2022 | 89.22 | 89.89 | 87.12 | 87.66 | 793,387 | +0.60(+0.69%) |
Aug 09, 2022 | 85.86 | 87.09 | 84.38 | 87.06 | 1,045,309 | +2.29(+2.70%) |
Aug 08, 2022 | 85.08 | 86.52 | 84.72 | 84.77 | 1,105,411 | +0.42(+0.50%) |
Aug 05, 2022 | 84.68 | 86.32 | 84.13 | 84.35 | 864,347 | -0.89(-1.04%) |
Aug 04, 2022 | 84.14 | 85.55 | 83.74 | 85.24 | 742,374 | +1.02(+1.21%) |
Aug 03, 2022 | 83.61 | 84.68 | 83.38 | 84.23 | 374,838 | +1.25(+1.51%) |
Aug 02, 2022 | 82.73 | 84.23 | 81.56 | 82.97 | 405,165 | -0.21(-0.25%) |
Aug 01, 2022 | 82.03 | 83.38 | 81.05 | 83.18 | 653,334 | +0.84(+1.02%) |
Jul 29, 2022 | 82.24 | 82.77 | 80.68 | 82.34 | 483,730 | -0.03(-0.04%) |
Jul 28, 2022 | 82.81 | 83.78 | 80.80 | 82.37 | 479,103 | -0.28(-0.34%) |
Jul 27, 2022 | 81.29 | 83.40 | 80.98 | 82.65 | 950,828 | +3.86(+4.90%) |
Jul 26, 2022 | 79.57 | 80.03 | 78.47 | 78.79 | 462,305 | -1.39(-1.74%) |
Jul 25, 2022 | 78.93 | 80.37 | 78.36 | 80.19 | 408,851 | +1.01(+1.27%) |
Jul 22, 2022 | 80.65 | 81.35 | 78.80 | 79.18 | 382,182 | -0.67(-0.84%) |
Jul 21, 2022 | 78.91 | 80.00 | 77.54 | 79.85 | 675,776 | -0.29(-0.36%) |
Jul 20, 2022 | 78.72 | 80.88 | 78.72 | 80.14 | 464,923 | +1.12(+1.42%) |
Jul 19, 2022 | 77.11 | 79.45 | 77.10 | 79.01 | 728,847 | +3.06(+4.02%) |
Jul 18, 2022 | 76.13 | 77.47 | 75.25 | 75.96 | 807,186 | +1.00(+1.34%) |
Jul 15, 2022 | 74.65 | 75.31 | 73.74 | 74.95 | 659,775 | +1.59(+2.17%) |
Jul 14, 2022 | 72.99 | 73.84 | 72.18 | 73.36 | 460,665 | -0.87(-1.17%) |
Jul 13, 2022 | 72.11 | 74.72 | 71.77 | 74.22 | 454,026 | +0.33(+0.44%) |
Jul 12, 2022 | 73.52 | 75.67 | 73.52 | 73.90 | 338,396 | +0.10(+0.13%) |
Jul 11, 2022 | 73.74 | 74.40 | 71.65 | 73.80 | 657,950 | -0.21(-0.28%) |
Jul 08, 2022 | 74.44 | 75.06 | 72.61 | 74.01 | 414,662 | -0.40(-0.53%) |
Jul 07, 2022 | 73.63 | 75.80 | 73.63 | 74.40 | 428,946 | +1.59(+2.19%) |
Jul 06, 2022 | 74.61 | 75.11 | 71.31 | 72.81 | 626,769 | -1.97(-2.63%) |
Jul 05, 2022 | 72.71 | 74.94 | 71.70 | 74.78 | 460,015 | -0.02(-0.03%) |
Jul 01, 2022 | 73.27 | 75.27 | 73.08 | 74.80 | 544,010 | +1.25(+1.70%) |
Jun 30, 2022 | 73.44 | 75.06 | 71.63 | 73.55 | 797,099 | -1.35(-1.81%) |
Jun 29, 2022 | 75.32 | 75.57 | 72.57 | 74.90 | 850,243 | -0.37(-0.49%) |
Jun 28, 2022 | 78.17 | 80.23 | 75.24 | 75.27 | 614,045 | -1.53(-2.00%) |
Jun 27, 2022 | 75.60 | 77.29 | 75.13 | 76.80 | 736,236 | +0.87(+1.14%) |
Jun 24, 2022 | 72.03 | 75.94 | 71.44 | 75.94 | 975,133 | +5.08(+7.16%) |
Jun 23, 2022 | 73.24 | 73.62 | 69.78 | 70.86 | 1,219,254 | -1.80(-2.48%) |
Jun 22, 2022 | 73.64 | 74.67 | 71.96 | 72.66 | 815,845 | -2.02(-2.70%) |
Jun 21, 2022 | 76.52 | 77.17 | 74.64 | 74.68 | 556,763 | -0.86(-1.13%) |
Jun 17, 2022 | 76.61 | 77.22 | 74.39 | 75.54 | 813,384 | -0.40(-0.52%) |
Jun 16, 2022 | 79.12 | 79.30 | 75.72 | 75.94 | 1,163,842 | -5.60(-6.87%) |
Jun 15, 2022 | 80.61 | 82.88 | 80.05 | 81.54 | 649,311 | +2.51(+3.17%) |
Jun 14, 2022 | 78.87 | 79.48 | 77.70 | 79.03 | 833,547 | +0.66(+0.84%) |
Jun 13, 2022 | 81.53 | 82.44 | 77.71 | 78.37 | 1,025,045 | -5.89(-6.99%) |
Jun 10, 2022 | 88.02 | 89.00 | 84.26 | 84.27 | 964,549 | -5.62(-6.25%) |
Jun 09, 2022 | 92.37 | 92.37 | 89.86 | 89.89 | 462,688 | -3.09(-3.33%) |
Jun 08, 2022 | 92.65 | 93.49 | 91.85 | 92.98 | 450,449 | -0.66(-0.70%) |
Jun 07, 2022 | 94.34 | 94.34 | 92.78 | 93.64 | 512,635 | -1.02(-1.07%) |
Jun 06, 2022 | 92.69 | 95.12 | 91.91 | 94.65 | 1,014,867 | +2.95(+3.21%) |
Jun 03, 2022 | 89.26 | 92.15 | 88.98 | 91.71 | 808,112 | +1.23(+1.36%) |
Jun 02, 2022 | 88.30 | 90.66 | 88.30 | 90.47 | 443,657 | +1.95(+2.20%) |
Jun 01, 2022 | 87.95 | 89.65 | 86.44 | 88.52 | 965,640 | +0.57(+0.64%) |
May 31, 2022 | 88.03 | 88.40 | 86.09 | 87.96 | 787,587 | +0.03(+0.03%) |
May 27, 2022 | 86.73 | 89.36 | 86.73 | 87.93 | 670,167 | +1.80(+2.09%) |
May 26, 2022 | 83.01 | 86.74 | 83.01 | 86.13 | 619,079 | +3.84(+4.67%) |
May 25, 2022 | 79.50 | 82.91 | 79.31 | 82.29 | 808,819 | +1.83(+2.28%) |
May 24, 2022 | 80.94 | 81.40 | 79.11 | 80.45 | 875,829 | -1.61(-1.96%) |
May 23, 2022 | 80.51 | 82.84 | 79.17 | 82.07 | 788,353 | +1.81(+2.26%) |
May 20, 2022 | 82.85 | 83.00 | 78.66 | 80.26 | 836,486 | -1.61(-1.97%) |
May 19, 2022 | 77.84 | 83.04 | 77.69 | 81.87 | 1,075,485 | +3.22(+4.10%) |
May 18, 2022 | 80.97 | 82.72 | 77.65 | 78.64 | 1,038,502 | -3.67(-4.46%) |
May 17, 2022 | 83.27 | 83.74 | 81.76 | 82.31 | 999,564 | +1.65(+2.05%) |
May 16, 2022 | 83.30 | 83.36 | 80.41 | 80.66 | 836,955 | -2.53(-3.04%) |
May 13, 2022 | 81.00 | 84.01 | 81.00 | 83.19 | 1,173,005 | +3.34(+4.19%) |
May 12, 2022 | 82.51 | 82.59 | 78.90 | 79.85 | 1,521,629 | -3.08(-3.72%) |
May 11, 2022 | 84.51 | 86.87 | 82.55 | 82.93 | 1,588,350 | -1.49(-1.77%) |
May 10, 2022 | 81.06 | 85.27 | 80.11 | 84.42 | 1,469,363 | +5.03(+6.33%) |
May 09, 2022 | 83.86 | 84.08 | 78.84 | 79.40 | 1,493,335 | -5.68(-6.68%) |
May 06, 2022 | 86.16 | 86.16 | 82.34 | 85.08 | 1,067,073 | -0.97(-1.12%) |
May 05, 2022 | 88.12 | 90.34 | 84.79 | 86.05 | 1,649,177 | -3.73(-4.16%) |
May 04, 2022 | 89.26 | 91.05 | 85.38 | 89.78 | 1,677,523 | +0.77(+0.86%) |
May 03, 2022 | 93.69 | 93.97 | 87.18 | 89.01 | 2,234,387 | -4.78(-5.09%) |