Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 101.45 | 102.09 | 100.94 | 101.76 | 63,134 | +0.10(+0.10%) |
May 30, 2023 | 102.10 | 102.58 | 101.43 | 101.66 | 61,377 | -0.47(-0.46%) |
May 26, 2023 | 102.28 | 102.54 | 101.91 | 102.13 | 47,098 | +0.17(+0.17%) |
May 25, 2023 | 103.31 | 103.31 | 101.50 | 101.96 | 58,261 | -1.36(-1.31%) |
May 24, 2023 | 103.89 | 103.89 | 102.89 | 103.31 | 36,389 | -1.27(-1.21%) |
May 23, 2023 | 105.87 | 106.07 | 104.39 | 104.58 | 67,725 | -1.72(-1.61%) |
May 22, 2023 | 105.85 | 106.80 | 105.81 | 106.30 | 40,463 | +0.61(+0.58%) |
May 19, 2023 | 105.58 | 106.32 | 105.46 | 105.69 | 57,653 | +0.45(+0.43%) |
May 18, 2023 | 105.17 | 105.50 | 104.55 | 105.24 | 41,193 | -0.12(-0.11%) |
May 17, 2023 | 105.50 | 105.65 | 104.31 | 105.36 | 51,453 | +0.24(+0.23%) |
May 16, 2023 | 105.85 | 105.85 | 105.07 | 105.12 | 39,000 | -1.66(-1.56%) |
May 15, 2023 | 106.56 | 106.94 | 106.31 | 106.78 | 65,347 | +0.60(+0.56%) |
May 12, 2023 | 106.53 | 106.80 | 103.12 | 106.19 | 129,210 | -0.24(-0.23%) |
May 11, 2023 | 106.69 | 106.79 | 105.91 | 106.43 | 38,149 | -0.51(-0.48%) |
May 10, 2023 | 107.90 | 107.90 | 106.35 | 106.93 | 159,643 | +0.12(+0.11%) |
May 09, 2023 | 107.08 | 107.24 | 106.61 | 106.81 | 31,589 | -0.56(-0.52%) |
May 08, 2023 | 107.70 | 107.70 | 106.81 | 107.37 | 68,832 | -0.55(-0.51%) |
May 05, 2023 | 107.27 | 108.30 | 107.15 | 107.92 | 46,628 | +1.32(+1.23%) |
May 04, 2023 | 107.04 | 107.12 | 106.00 | 106.61 | 106,863 | -0.95(-0.88%) |
May 03, 2023 | 107.46 | 108.74 | 107.46 | 107.55 | 47,841 | +0.28(+0.26%) |
May 02, 2023 | 108.92 | 108.92 | 106.83 | 107.27 | 102,831 | -2.19(-2.00%) |
May 01, 2023 | 108.73 | 109.80 | 108.73 | 109.47 | 99,625 | +0.63(+0.58%) |
Apr 28, 2023 | 107.53 | 109.19 | 107.53 | 108.84 | 26,165 | +1.04(+0.96%) |
Apr 27, 2023 | 107.40 | 107.95 | 106.75 | 107.80 | 18,696 | +0.68(+0.63%) |
Apr 26, 2023 | 107.65 | 107.65 | 106.79 | 107.12 | 22,672 | -1.02(-0.94%) |
Apr 25, 2023 | 109.81 | 110.00 | 107.74 | 108.14 | 43,664 | -1.84(-1.68%) |
Apr 24, 2023 | 109.86 | 110.25 | 109.62 | 109.98 | 39,337 | +0.17(+0.15%) |
Apr 21, 2023 | 109.27 | 109.97 | 109.20 | 109.82 | 46,424 | +1.15(+1.06%) |
Apr 20, 2023 | 109.04 | 109.04 | 108.41 | 108.67 | 72,036 | -0.72(-0.66%) |
Apr 19, 2023 | 108.43 | 109.64 | 108.34 | 109.39 | 68,647 | +0.46(+0.42%) |
Apr 18, 2023 | 109.94 | 109.94 | 108.70 | 108.93 | 40,243 | -0.59(-0.54%) |
Apr 17, 2023 | 109.92 | 109.92 | 109.13 | 109.52 | 79,228 | -0.41(-0.37%) |
Apr 14, 2023 | 110.45 | 110.45 | 109.29 | 109.92 | 38,951 | -0.69(-0.62%) |
Apr 13, 2023 | 109.60 | 110.83 | 109.60 | 110.61 | 151,814 | +1.32(+1.20%) |
Apr 12, 2023 | 110.74 | 110.74 | 109.14 | 109.30 | 33,065 | -0.77(-0.70%) |
Apr 11, 2023 | 109.25 | 110.32 | 109.05 | 110.06 | 82,260 | +0.82(+0.75%) |
Apr 10, 2023 | 108.64 | 109.25 | 108.20 | 109.25 | 109,979 | +0.57(+0.52%) |
Apr 06, 2023 | 108.29 | 108.81 | 108.00 | 108.68 | 23,844 | +0.50(+0.46%) |
Apr 05, 2023 | 107.23 | 108.35 | 107.23 | 108.18 | 68,300 | +1.25(+1.17%) |
Apr 04, 2023 | 107.45 | 107.71 | 106.87 | 106.93 | 73,587 | -0.44(-0.41%) |
Apr 03, 2023 | 107.22 | 107.44 | 106.59 | 107.37 | 129,417 | +0.16(+0.15%) |
Mar 31, 2023 | 106.03 | 107.21 | 106.03 | 107.21 | 77,746 | +1.61(+1.53%) |
Mar 30, 2023 | 105.91 | 106.12 | 105.08 | 105.60 | 51,428 | +0.23(+0.22%) |
Mar 29, 2023 | 105.12 | 105.45 | 104.66 | 105.37 | 49,048 | +0.82(+0.78%) |
Mar 28, 2023 | 104.95 | 105.22 | 104.16 | 104.55 | 55,218 | -0.38(-0.36%) |
Mar 27, 2023 | 104.82 | 105.48 | 104.70 | 104.93 | 33,664 | +0.74(+0.71%) |
Mar 24, 2023 | 102.68 | 104.32 | 102.43 | 104.19 | 25,399 | +1.25(+1.21%) |
Mar 23, 2023 | 104.18 | 104.73 | 102.31 | 102.94 | 53,440 | -0.49(-0.47%) |
Mar 22, 2023 | 105.60 | 105.71 | 103.43 | 103.43 | 41,867 | -2.04(-1.94%) |
Mar 21, 2023 | 105.16 | 105.67 | 104.74 | 105.47 | 34,046 | +1.17(+1.12%) |
Mar 20, 2023 | 102.89 | 104.51 | 102.89 | 104.31 | 79,551 | +1.50(+1.45%) |
Mar 17, 2023 | 104.10 | 104.10 | 102.59 | 102.81 | 102,338 | -2.05(-1.96%) |
Mar 16, 2023 | 102.88 | 105.08 | 102.88 | 104.87 | 50,343 | +1.22(+1.17%) |
Mar 15, 2023 | 102.79 | 103.65 | 102.25 | 103.65 | 64,391 | -0.38(-0.36%) |
Mar 14, 2023 | 104.04 | 104.80 | 103.52 | 104.03 | 30,701 | +1.15(+1.11%) |
Mar 13, 2023 | 102.08 | 103.99 | 102.03 | 102.88 | 62,076 | +0.38(+0.37%) |
Mar 10, 2023 | 104.10 | 104.10 | 101.89 | 102.50 | 60,264 | -1.58(-1.52%) |
Mar 09, 2023 | 105.87 | 106.21 | 103.83 | 104.09 | 103,785 | -1.44(-1.36%) |
Mar 08, 2023 | 106.26 | 106.26 | 105.21 | 105.52 | 50,242 | -0.85(-0.80%) |
Mar 07, 2023 | 108.18 | 108.18 | 106.16 | 106.37 | 42,088 | -1.60(-1.49%) |
Mar 06, 2023 | 109.05 | 109.07 | 107.75 | 107.97 | 123,480 | -1.10(-1.00%) |
Mar 03, 2023 | 107.88 | 109.33 | 107.69 | 109.07 | 37,071 | +1.60(+1.49%) |
Mar 02, 2023 | 106.38 | 107.75 | 106.22 | 107.47 | 50,491 | +0.67(+0.63%) |
Mar 01, 2023 | 106.38 | 106.93 | 106.26 | 106.80 | 28,779 | +0.21(+0.20%) |
Feb 28, 2023 | 106.76 | 107.22 | 106.42 | 106.59 | 29,194 | -0.69(-0.64%) |
Feb 27, 2023 | 108.08 | 108.29 | 107.04 | 107.28 | 39,557 | -0.19(-0.18%) |
Feb 24, 2023 | 107.70 | 107.84 | 107.07 | 107.47 | 34,934 | -1.33(-1.22%) |
Feb 23, 2023 | 109.11 | 109.26 | 108.06 | 108.79 | 100,373 | -0.22(-0.20%) |
Feb 22, 2023 | 109.21 | 109.55 | 108.63 | 109.01 | 98,945 | -0.13(-0.12%) |
Feb 21, 2023 | 110.94 | 110.94 | 108.99 | 109.14 | 72,648 | -2.41(-2.16%) |
Feb 17, 2023 | 110.54 | 111.68 | 110.43 | 111.55 | 86,994 | +0.38(+0.34%) |
Feb 16, 2023 | 110.73 | 112.12 | 110.47 | 111.17 | 77,339 | -0.63(-0.56%) |
Feb 15, 2023 | 111.26 | 111.80 | 110.71 | 111.80 | 143,001 | +0.35(+0.31%) |
Feb 14, 2023 | 111.05 | 112.31 | 110.53 | 111.45 | 89,130 | -0.17(-0.15%) |
Feb 13, 2023 | 111.03 | 111.69 | 110.64 | 111.62 | 70,433 | +0.85(+0.76%) |
Feb 10, 2023 | 110.60 | 111.22 | 110.47 | 110.78 | 32,752 | +0.26(+0.23%) |
Feb 09, 2023 | 112.59 | 112.59 | 110.42 | 110.52 | 52,435 | -1.70(-1.52%) |
Feb 08, 2023 | 112.44 | 112.79 | 111.84 | 112.22 | 50,768 | -0.40(-0.35%) |
Feb 07, 2023 | 111.74 | 112.96 | 110.91 | 112.62 | 60,170 | +0.99(+0.88%) |
Feb 06, 2023 | 112.88 | 112.88 | 111.52 | 111.63 | 90,230 | -0.75(-0.66%) |
Feb 03, 2023 | 113.01 | 113.61 | 112.16 | 112.38 | 73,714 | -1.45(-1.27%) |
Feb 02, 2023 | 113.62 | 114.05 | 113.11 | 113.83 | 221,105 | +0.59(+0.52%) |
Feb 01, 2023 | 112.16 | 113.86 | 111.23 | 113.24 | 125,340 | +1.27(+1.14%) |
Jan 31, 2023 | 110.35 | 111.98 | 110.35 | 111.96 | 47,012 | +1.62(+1.46%) |
Jan 30, 2023 | 111.63 | 111.77 | 110.06 | 110.35 | 53,822 | -1.26(-1.12%) |
Jan 27, 2023 | 111.08 | 112.01 | 111.00 | 111.60 | 37,997 | +0.03(+0.03%) |
Jan 26, 2023 | 111.19 | 111.57 | 110.57 | 111.57 | 55,426 | +0.84(+0.76%) |
Jan 25, 2023 | 110.41 | 110.76 | 109.50 | 110.74 | 28,639 | -0.18(-0.16%) |
Jan 24, 2023 | 112.05 | 112.05 | 110.45 | 110.92 | 37,091 | -1.22(-1.08%) |
Jan 23, 2023 | 111.27 | 112.51 | 111.12 | 112.13 | 49,179 | +1.01(+0.91%) |
Jan 20, 2023 | 110.39 | 111.29 | 109.96 | 111.12 | 67,012 | +1.14(+1.04%) |
Jan 19, 2023 | 109.31 | 110.46 | 109.15 | 109.98 | 58,868 | +0.06(+0.05%) |
Jan 18, 2023 | 111.11 | 111.73 | 109.91 | 109.92 | 124,351 | -0.81(-0.73%) |
Jan 17, 2023 | 110.86 | 111.12 | 110.65 | 110.73 | 48,937 | -0.13(-0.12%) |
Jan 13, 2023 | 109.50 | 111.12 | 109.50 | 110.86 | 35,687 | +0.55(+0.50%) |
Jan 12, 2023 | 110.66 | 110.66 | 109.03 | 110.31 | 70,286 | +0.02(+0.02%) |
Jan 11, 2023 | 110.03 | 110.31 | 109.34 | 110.29 | 42,321 | +0.73(+0.66%) |
Jan 10, 2023 | 108.18 | 109.59 | 108.18 | 109.56 | 30,850 | +1.42(+1.31%) |
Jan 09, 2023 | 109.64 | 109.69 | 107.89 | 108.14 | 52,792 | -1.04(-0.95%) |
Jan 06, 2023 | 108.93 | 109.46 | 108.11 | 109.18 | 35,875 | +0.91(+0.84%) |
Jan 05, 2023 | 108.71 | 108.71 | 107.58 | 108.27 | 30,717 | -0.72(-0.66%) |
Jan 04, 2023 | 108.48 | 109.15 | 107.75 | 108.99 | 49,932 | +1.13(+1.04%) |
Jan 03, 2023 | 108.75 | 108.75 | 107.00 | 107.87 | 124,305 | -0.50(-0.46%) |
Dec 30, 2022 | 108.03 | 108.42 | 107.21 | 108.36 | 31,347 | -0.26(-0.24%) |
Dec 29, 2022 | 107.41 | 109.15 | 107.41 | 108.62 | 64,521 | +1.85(+1.74%) |
Dec 28, 2022 | 107.67 | 108.27 | 106.68 | 106.77 | 51,317 | -0.79(-0.74%) |
Dec 27, 2022 | 108.60 | 108.60 | 107.33 | 107.56 | 39,648 | -0.88(-0.81%) |
Dec 23, 2022 | 108.41 | 108.52 | 107.77 | 108.44 | 22,119 | -0.41(-0.37%) |
Dec 22, 2022 | 108.67 | 108.86 | 107.13 | 108.85 | 35,415 | +0.05(+0.05%) |
Dec 21, 2022 | 107.57 | 108.98 | 107.53 | 108.80 | 86,790 | +1.77(+1.66%) |
Dec 20, 2022 | 106.34 | 107.51 | 106.22 | 107.03 | 46,957 | +0.59(+0.55%) |
Dec 19, 2022 | 107.67 | 107.67 | 105.89 | 106.44 | 61,581 | -0.88(-0.82%) |
Dec 16, 2022 | 108.04 | 108.04 | 106.52 | 107.32 | 77,600 | -1.06(-0.98%) |
Dec 15, 2022 | 108.84 | 109.06 | 108.11 | 108.38 | 42,580 | -1.72(-1.56%) |
Dec 14, 2022 | 109.61 | 110.94 | 109.39 | 110.10 | 30,615 | +0.30(+0.27%) |
Dec 13, 2022 | 111.44 | 111.44 | 109.59 | 109.81 | 34,220 | +1.14(+1.05%) |
Dec 12, 2022 | 107.75 | 108.71 | 107.57 | 108.66 | 54,846 | +1.12(+1.04%) |
Dec 09, 2022 | 108.50 | 108.88 | 107.55 | 107.55 | 20,688 | -1.41(-1.30%) |
Dec 08, 2022 | 108.28 | 109.31 | 107.75 | 108.96 | 139,135 | +1.03(+0.96%) |
Dec 07, 2022 | 107.02 | 108.22 | 107.02 | 107.92 | 27,654 | +0.63(+0.59%) |
Dec 06, 2022 | 108.28 | 108.28 | 106.52 | 107.30 | 37,695 | -1.19(-1.09%) |
Dec 05, 2022 | 109.49 | 109.49 | 108.14 | 108.48 | 35,418 | -1.86(-1.69%) |
Dec 02, 2022 | 108.90 | 110.58 | 108.90 | 110.34 | 25,446 | +0.34(+0.31%) |
Dec 01, 2022 | 110.04 | 110.36 | 109.26 | 110.00 | 116,025 | +1.17(+1.07%) |
Nov 30, 2022 | 106.39 | 109.07 | 105.73 | 108.83 | 73,747 | +2.99(+2.82%) |
Nov 29, 2022 | 105.81 | 106.43 | 105.54 | 105.84 | 23,322 | -0.03(-0.03%) |
Nov 28, 2022 | 107.19 | 107.19 | 105.75 | 105.87 | 46,354 | -1.12(-1.04%) |
Nov 25, 2022 | 106.38 | 107.10 | 106.27 | 106.99 | 16,319 | +0.54(+0.51%) |
Nov 23, 2022 | 106.15 | 106.61 | 105.77 | 106.45 | 52,233 | +0.51(+0.48%) |
Nov 22, 2022 | 105.42 | 106.02 | 104.98 | 105.94 | 198,015 | +0.90(+0.85%) |
Nov 21, 2022 | 105.18 | 105.70 | 104.88 | 105.05 | 49,566 | -0.43(-0.41%) |
Nov 18, 2022 | 105.19 | 105.70 | 104.75 | 105.48 | 134,676 | +1.19(+1.15%) |
Nov 17, 2022 | 103.88 | 104.75 | 103.47 | 104.28 | 31,795 | -0.81(-0.77%) |
Nov 16, 2022 | 105.87 | 106.44 | 104.92 | 105.09 | 33,294 | -1.03(-0.97%) |
Nov 15, 2022 | 106.84 | 106.86 | 105.20 | 106.11 | 28,207 | +0.60(+0.57%) |
Nov 14, 2022 | 106.09 | 106.80 | 105.49 | 105.52 | 39,026 | -0.75(-0.70%) |
Nov 11, 2022 | 105.80 | 106.58 | 104.95 | 106.26 | 54,384 | +0.52(+0.49%) |
Nov 10, 2022 | 104.88 | 105.92 | 104.07 | 105.75 | 55,358 | +3.94(+3.87%) |
Nov 09, 2022 | 102.63 | 103.09 | 101.50 | 101.80 | 37,739 | -1.37(-1.33%) |
Nov 08, 2022 | 102.91 | 104.28 | 102.42 | 103.18 | 54,529 | +0.22(+0.21%) |
Nov 07, 2022 | 102.44 | 103.22 | 102.14 | 102.96 | 47,709 | +1.00(+0.99%) |
Nov 04, 2022 | 102.91 | 102.91 | 100.55 | 101.95 | 28,027 | -0.42(-0.41%) |
Nov 03, 2022 | 102.21 | 102.79 | 101.14 | 102.37 | 43,781 | -0.64(-0.62%) |
Nov 02, 2022 | 104.84 | 102.98 | 103.01 | 39,789 | -1.71(-1.63%) | |
Nov 01, 2022 | 104.49 | 104.95 | 103.71 | 104.72 | 62,179 | +0.59(+0.56%) |
Oct 31, 2022 | 103.72 | 104.75 | 103.62 | 104.13 | 27,586 | -0.15(-0.14%) |
Oct 28, 2022 | 102.67 | 104.42 | 102.33 | 104.28 | 69,032 | +1.87(+1.83%) |
Oct 27, 2022 | 103.92 | 103.92 | 102.33 | 102.41 | 57,344 | -1.11(-1.07%) |
Oct 26, 2022 | 102.01 | 104.66 | 102.01 | 103.52 | 103,658 | +1.67(+1.64%) |
Oct 25, 2022 | 100.05 | 101.87 | 100.05 | 101.84 | 27,680 | +2.18(+2.19%) |
Oct 24, 2022 | 98.84 | 99.92 | 98.69 | 99.66 | 82,852 | +1.23(+1.25%) |
Oct 21, 2022 | 97.20 | 98.57 | 96.56 | 98.43 | 88,105 | +0.73(+0.75%) |
Oct 20, 2022 | 98.10 | 99.14 | 97.52 | 97.70 | 17,885 | -0.29(-0.29%) |
Oct 19, 2022 | 100.04 | 100.04 | 97.37 | 97.99 | 34,135 | -2.48(-2.47%) |
Oct 18, 2022 | 101.36 | 101.90 | 99.98 | 100.47 | 26,579 | +0.62(+0.62%) |
Oct 17, 2022 | 98.92 | 100.14 | 98.92 | 99.85 | 26,089 | +2.18(+2.23%) |
Oct 14, 2022 | 99.68 | 99.77 | 97.54 | 97.67 | 111,215 | -1.24(-1.26%) |
Oct 13, 2022 | 95.49 | 99.45 | 94.96 | 98.92 | 34,113 | +2.10(+2.17%) |
Oct 12, 2022 | 97.39 | 97.39 | 96.66 | 96.81 | 46,829 | -0.36(-0.37%) |
Oct 11, 2022 | 96.65 | 98.38 | 95.78 | 97.17 | 41,898 | +0.39(+0.40%) |
Oct 10, 2022 | 98.00 | 98.00 | 96.47 | 96.78 | 29,016 | -1.10(-1.12%) |
Oct 07, 2022 | 99.46 | 99.46 | 97.42 | 97.88 | 32,831 | -2.58(-2.57%) |
Oct 06, 2022 | 100.98 | 101.48 | 100.18 | 100.46 | 41,040 | -0.97(-0.96%) |
Oct 05, 2022 | 100.54 | 101.85 | 99.97 | 101.43 | 40,099 | -0.07(-0.07%) |
Oct 04, 2022 | 100.17 | 101.54 | 100.13 | 101.50 | 45,223 | +2.47(+2.49%) |
Oct 03, 2022 | 97.83 | 99.54 | 96.93 | 99.03 | 71,667 | +2.27(+2.35%) |
Sep 30, 2022 | 97.82 | 99.16 | 96.61 | 96.77 | 32,019 | -0.99(-1.01%) |
Sep 29, 2022 | 97.89 | 97.99 | 96.88 | 97.75 | 62,123 | -0.88(-0.89%) |
Sep 28, 2022 | 97.29 | 99.09 | 97.09 | 98.63 | 85,879 | +2.60(+2.71%) |
Sep 27, 2022 | 97.11 | 97.67 | 95.76 | 96.03 | 41,605 | -0.29(-0.30%) |
Sep 26, 2022 | 97.21 | 97.70 | 96.07 | 96.32 | 34,402 | -1.23(-1.27%) |
Sep 23, 2022 | 97.66 | 97.66 | 96.09 | 97.55 | 212,555 | -0.85(-0.86%) |
Sep 22, 2022 | 98.80 | 98.93 | 98.03 | 98.40 | 39,092 | -0.71(-0.71%) |
Sep 21, 2022 | 101.49 | 101.82 | 99.10 | 99.10 | 38,972 | -1.85(-1.83%) |
Sep 20, 2022 | 101.84 | 101.84 | 100.41 | 100.95 | 50,011 | -1.53(-1.49%) |
Sep 19, 2022 | 102.07 | 102.54 | 101.01 | 102.48 | 27,271 | -0.30(-0.29%) |
Sep 16, 2022 | 102.54 | 102.87 | 102.00 | 102.78 | 78,281 | -0.70(-0.68%) |
Sep 15, 2022 | 103.01 | 104.47 | 103.01 | 103.49 | 21,539 | +0.63(+0.62%) |
Sep 14, 2022 | 103.47 | 103.52 | 102.18 | 102.85 | 31,022 | -0.26(-0.25%) |
Sep 13, 2022 | 105.31 | 105.31 | 103.07 | 103.11 | 21,438 | -4.22(-3.94%) |
Sep 12, 2022 | 106.96 | 107.62 | 106.48 | 107.34 | 25,019 | +0.79(+0.75%) |
Sep 09, 2022 | 105.95 | 106.79 | 105.90 | 106.54 | 42,695 | +1.20(+1.14%) |
Sep 08, 2022 | 102.71 | 105.35 | 102.71 | 105.34 | 48,874 | +2.17(+2.10%) |
Sep 07, 2022 | 100.64 | 103.33 | 100.64 | 103.17 | 102,716 | +2.45(+2.43%) |
Sep 06, 2022 | 101.43 | 101.73 | 100.55 | 100.72 | 37,579 | -0.44(-0.43%) |
Sep 02, 2022 | 103.11 | 103.18 | 100.82 | 101.16 | 37,117 | -1.20(-1.18%) |
Sep 01, 2022 | 100.96 | 102.42 | 100.58 | 102.36 | 25,746 | +0.85(+0.84%) |
Aug 31, 2022 | 102.31 | 102.85 | 101.31 | 101.51 | 39,294 | -0.43(-0.42%) |
Aug 30, 2022 | 103.03 | 103.11 | 101.68 | 101.94 | 64,217 | -0.95(-0.93%) |
Aug 29, 2022 | 102.91 | 103.49 | 102.23 | 102.89 | 58,910 | -0.57(-0.55%) |
Aug 26, 2022 | 106.75 | 106.90 | 103.43 | 103.46 | 31,360 | -3.25(-3.05%) |
Aug 25, 2022 | 106.22 | 106.76 | 105.57 | 106.71 | 31,179 | +0.91(+0.86%) |
Aug 24, 2022 | 105.29 | 106.25 | 105.29 | 105.81 | 68,914 | +0.46(+0.43%) |
Aug 23, 2022 | 106.27 | 106.27 | 104.91 | 105.35 | 130,341 | -1.12(-1.06%) |
Aug 22, 2022 | 107.30 | 107.70 | 106.23 | 106.47 | 84,706 | -1.00(-0.93%) |
Aug 19, 2022 | 107.64 | 107.91 | 107.21 | 107.48 | 82,755 | -0.50(-0.46%) |
Aug 18, 2022 | 108.41 | 108.41 | 107.36 | 107.97 | 45,919 | -0.40(-0.37%) |
Aug 17, 2022 | 109.30 | 109.30 | 108.28 | 108.37 | 64,316 | -1.57(-1.43%) |
Aug 16, 2022 | 110.57 | 110.57 | 109.48 | 109.94 | 41,426 | -0.86(-0.77%) |
Aug 15, 2022 | 110.01 | 110.87 | 109.74 | 110.80 | 22,176 | +0.61(+0.55%) |
Aug 12, 2022 | 109.58 | 110.19 | 109.29 | 110.19 | 39,396 | +0.84(+0.77%) |
Aug 11, 2022 | 110.60 | 111.42 | 109.15 | 109.35 | 36,251 | -0.93(-0.85%) |
Aug 10, 2022 | 109.87 | 110.40 | 109.43 | 110.28 | 170,452 | +1.72(+1.58%) |
Aug 09, 2022 | 109.35 | 109.72 | 108.39 | 108.56 | 45,603 | -1.28(-1.17%) |
Aug 08, 2022 | 109.67 | 110.69 | 109.38 | 109.84 | 36,005 | +0.81(+0.74%) |
Aug 05, 2022 | 107.62 | 109.06 | 107.45 | 109.04 | 14,748 | +0.49(+0.45%) |
Aug 04, 2022 | 108.67 | 109.06 | 108.47 | 108.55 | 71,946 | -0.04(-0.04%) |
Aug 03, 2022 | 107.93 | 109.02 | 107.93 | 108.59 | 99,371 | +1.58(+1.48%) |
Aug 02, 2022 | 107.17 | 108.05 | 106.69 | 107.01 | 30,740 | -0.42(-0.39%) |
Aug 01, 2022 | 107.72 | 108.35 | 107.07 | 107.43 | 76,890 | -0.63(-0.58%) |
Jul 29, 2022 | 107.74 | 108.17 | 107.11 | 108.05 | 38,582 | +0.21(+0.19%) |
Jul 28, 2022 | 107.02 | 108.31 | 105.62 | 107.84 | 34,858 | +0.47(+0.43%) |
Jul 27, 2022 | 106.71 | 107.78 | 106.12 | 107.38 | 60,415 | +0.74(+0.69%) |
Jul 26, 2022 | 106.25 | 107.11 | 105.98 | 106.64 | 70,369 | +0.40(+0.37%) |
Jul 25, 2022 | 106.28 | 106.47 | 105.67 | 106.24 | 27,227 | +0.20(+0.19%) |
Jul 22, 2022 | 107.57 | 107.86 | 105.66 | 106.05 | 19,157 | -0.88(-0.82%) |
Jul 21, 2022 | 105.43 | 106.95 | 105.43 | 106.92 | 57,083 | +1.36(+1.29%) |
Jul 20, 2022 | 105.93 | 106.19 | 105.00 | 105.56 | 35,160 | -0.37(-0.35%) |
Jul 19, 2022 | 104.53 | 106.09 | 104.53 | 105.93 | 68,742 | +2.40(+2.32%) |
Jul 18, 2022 | 105.76 | 105.76 | 103.23 | 103.53 | 44,770 | -1.67(-1.59%) |
Jul 15, 2022 | 103.84 | 105.25 | 103.23 | 105.20 | 110,462 | +2.52(+2.45%) |
Jul 14, 2022 | 102.80 | 102.96 | 101.52 | 102.68 | 57,134 | -1.04(-1.01%) |
Jul 13, 2022 | 103.25 | 104.38 | 103.14 | 103.73 | 72,197 | -0.72(-0.69%) |
Jul 12, 2022 | 105.06 | 105.41 | 103.93 | 104.44 | 78,740 | -0.86(-0.82%) |
Jul 11, 2022 | 105.77 | 105.94 | 105.12 | 105.31 | 58,544 | -0.99(-0.94%) |
Jul 08, 2022 | 105.81 | 107.16 | 105.81 | 106.30 | 67,176 | +0.21(+0.20%) |
Jul 07, 2022 | 104.95 | 106.14 | 104.76 | 106.09 | 75,863 | +1.47(+1.41%) |
Jul 06, 2022 | 104.25 | 105.09 | 103.98 | 104.62 | 76,568 | +0.41(+0.39%) |
Jul 05, 2022 | 103.43 | 104.27 | 102.01 | 104.22 | 104,303 | -0.13(-0.12%) |
Jul 01, 2022 | 102.62 | 104.49 | 101.82 | 104.34 | 212,811 | +1.79(+1.75%) |
Jun 30, 2022 | 102.82 | 103.40 | 101.95 | 102.55 | 73,440 | -1.08(-1.05%) |
Jun 29, 2022 | 103.10 | 104.19 | 102.61 | 103.64 | 201,376 | +0.65(+0.63%) |
Jun 28, 2022 | 105.35 | 105.58 | 102.85 | 102.99 | 76,245 | -2.01(-1.91%) |
Jun 27, 2022 | 104.97 | 105.28 | 104.36 | 105.00 | 38,343 | +0.33(+0.31%) |
Jun 24, 2022 | 103.39 | 104.69 | 103.04 | 104.67 | 38,657 | +1.94(+1.89%) |
Jun 23, 2022 | 101.01 | 102.85 | 100.92 | 102.73 | 23,509 | +2.31(+2.30%) |
Jun 22, 2022 | 98.46 | 101.15 | 98.46 | 100.43 | 56,048 | +1.28(+1.29%) |
Jun 21, 2022 | 98.65 | 99.54 | 98.46 | 99.14 | 113,276 | +1.39(+1.42%) |
Jun 17, 2022 | 96.83 | 98.48 | 96.79 | 97.75 | 79,818 | +1.12(+1.16%) |
Jun 16, 2022 | 97.02 | 97.02 | 95.68 | 96.63 | 39,788 | -2.02(-2.05%) |
Jun 15, 2022 | 98.27 | 99.69 | 97.63 | 98.65 | 43,391 | +1.27(+1.31%) |
Jun 14, 2022 | 98.70 | 98.70 | 96.71 | 97.37 | 53,698 | -1.10(-1.12%) |
Jun 13, 2022 | 100.15 | 100.35 | 98.07 | 98.48 | 189,586 | -3.69(-3.61%) |
Jun 10, 2022 | 102.91 | 102.91 | 101.83 | 102.17 | 74,864 | -1.71(-1.65%) |
Jun 09, 2022 | 105.92 | 105.92 | 103.83 | 103.88 | 41,016 | -2.45(-2.30%) |
Jun 08, 2022 | 106.59 | 107.25 | 106.10 | 106.32 | 27,482 | -0.85(-0.79%) |
Jun 07, 2022 | 105.18 | 107.24 | 105.18 | 107.17 | 30,454 | +1.43(+1.35%) |
Jun 06, 2022 | 106.61 | 106.62 | 105.46 | 105.74 | 23,945 | -0.18(-0.17%) |
Jun 03, 2022 | 106.66 | 107.03 | 105.74 | 105.92 | 51,987 | -1.41(-1.32%) |
Jun 02, 2022 | 105.94 | 107.39 | 104.45 | 107.33 | 52,364 | +1.25(+1.18%) |