Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 129.89 | 133.00 | 128.02 | 129.88 | 323,634 | +1.36(+1.06%) |
Jun 29, 2023 | 126.82 | 129.11 | 125.08 | 128.52 | 203,374 | +2.97(+2.37%) |
Jun 28, 2023 | 124.85 | 127.15 | 124.73 | 125.55 | 184,869 | -0.80(-0.63%) |
Jun 27, 2023 | 124.41 | 127.23 | 124.03 | 126.35 | 222,884 | +2.08(+1.67%) |
Jun 26, 2023 | 123.95 | 126.36 | 123.95 | 124.27 | 200,470 | +0.11(+0.09%) |
Jun 23, 2023 | 124.77 | 126.46 | 123.57 | 124.16 | 343,719 | -3.05(-2.40%) |
Jun 22, 2023 | 127.81 | 128.45 | 125.72 | 127.21 | 317,249 | -0.87(-0.68%) |
Jun 21, 2023 | 128.02 | 128.92 | 125.29 | 128.08 | 275,244 | -1.15(-0.89%) |
Jun 20, 2023 | 129.41 | 133.74 | 128.54 | 129.23 | 361,130 | +0.23(+0.18%) |
Jun 16, 2023 | 130.98 | 131.60 | 127.60 | 129.00 | 674,419 | -0.11(-0.09%) |
Jun 15, 2023 | 128.58 | 130.00 | 127.05 | 129.11 | 370,270 | -0.47(-0.36%) |
Jun 14, 2023 | 129.35 | 132.65 | 128.90 | 129.58 | 498,789 | -0.17(-0.13%) |
Jun 13, 2023 | 128.34 | 132.87 | 127.10 | 129.75 | 695,772 | +3.11(+2.46%) |
Jun 12, 2023 | 116.31 | 129.43 | 116.31 | 126.64 | 933,141 | +13.62(+12.05%) |
Jun 09, 2023 | 112.09 | 113.12 | 111.82 | 113.02 | 191,983 | +0.92(+0.82%) |
Jun 08, 2023 | 111.46 | 112.47 | 111.05 | 112.10 | 184,449 | -0.31(-0.28%) |
Jun 07, 2023 | 110.76 | 113.66 | 110.48 | 112.41 | 393,601 | +2.47(+2.25%) |
Jun 06, 2023 | 111.00 | 112.65 | 109.07 | 109.94 | 436,136 | -2.11(-1.88%) |
Jun 05, 2023 | 113.04 | 114.05 | 108.55 | 112.05 | 242,272 | -2.85(-2.48%) |
Jun 02, 2023 | 112.42 | 115.16 | 111.44 | 114.90 | 313,529 | +3.63(+3.26%) |
Jun 01, 2023 | 112.56 | 113.01 | 110.40 | 111.27 | 347,181 | -1.95(-1.72%) |
May 31, 2023 | 117.27 | 118.40 | 112.42 | 113.22 | 567,298 | -5.16(-4.36%) |
May 30, 2023 | 121.34 | 122.01 | 115.47 | 118.38 | 794,246 | -0.58(-0.49%) |
May 26, 2023 | 104.96 | 119.56 | 104.96 | 118.96 | 1,514,684 | +13.79(+13.11%) |
May 25, 2023 | 97.89 | 105.59 | 97.82 | 105.17 | 1,151,539 | +7.92(+8.14%) |
May 24, 2023 | 97.01 | 98.13 | 95.99 | 97.25 | 324,378 | -1.09(-1.11%) |
May 23, 2023 | 96.84 | 100.42 | 96.41 | 98.34 | 853,178 | +0.81(+0.83%) |
May 22, 2023 | 95.44 | 97.58 | 95.06 | 97.53 | 185,064 | +2.09(+2.19%) |
May 19, 2023 | 96.40 | 96.70 | 95.03 | 95.44 | 261,516 | +0.16(+0.17%) |
May 18, 2023 | 95.00 | 95.90 | 94.14 | 95.28 | 191,940 | +0.34(+0.36%) |
May 17, 2023 | 93.80 | 95.56 | 92.81 | 94.94 | 290,767 | +1.79(+1.92%) |
May 16, 2023 | 91.42 | 93.47 | 91.16 | 93.15 | 260,839 | +1.24(+1.35%) |
May 15, 2023 | 91.96 | 92.53 | 91.62 | 91.91 | 268,137 | +0.08(+0.09%) |
May 12, 2023 | 91.97 | 92.39 | 90.36 | 91.83 | 241,042 | +0.27(+0.29%) |
May 11, 2023 | 91.72 | 92.23 | 90.19 | 91.56 | 414,594 | -0.76(-0.82%) |
May 10, 2023 | 93.99 | 94.05 | 91.37 | 92.32 | 388,355 | -0.33(-0.36%) |
May 09, 2023 | 91.16 | 96.89 | 91.16 | 92.65 | 994,625 | -0.84(-0.90%) |
May 08, 2023 | 93.36 | 94.03 | 92.84 | 93.49 | 630,757 | +0.41(+0.44%) |
May 05, 2023 | 92.70 | 93.83 | 91.62 | 93.08 | 283,887 | +1.85(+2.03%) |
May 04, 2023 | 92.84 | 93.10 | 91.09 | 91.23 | 267,902 | -2.09(-2.24%) |
May 03, 2023 | 92.66 | 95.43 | 92.58 | 93.32 | 293,173 | +1.15(+1.25%) |
May 02, 2023 | 93.27 | 93.93 | 91.49 | 92.17 | 328,244 | -1.88(-2.00%) |
May 01, 2023 | 94.58 | 96.01 | 93.73 | 94.05 | 171,873 | -0.90(-0.95%) |
Apr 28, 2023 | 94.44 | 95.03 | 93.72 | 94.95 | 142,278 | +0.67(+0.71%) |
Apr 27, 2023 | 95.05 | 95.05 | 92.11 | 94.28 | 173,993 | -0.59(-0.62%) |
Apr 26, 2023 | 94.17 | 95.50 | 94.17 | 94.87 | 236,405 | +0.29(+0.31%) |
Apr 25, 2023 | 94.20 | 95.59 | 94.20 | 94.58 | 331,678 | -0.32(-0.34%) |
Apr 24, 2023 | 94.95 | 95.65 | 94.82 | 94.90 | 210,686 | -0.49(-0.51%) |
Apr 21, 2023 | 96.00 | 97.02 | 94.99 | 95.39 | 343,529 | -0.20(-0.21%) |
Apr 20, 2023 | 94.34 | 95.78 | 93.87 | 95.59 | 378,052 | +0.59(+0.62%) |
Apr 19, 2023 | 95.43 | 95.49 | 93.98 | 95.00 | 713,483 | -1.94(-2.00%) |
Apr 18, 2023 | 98.61 | 99.40 | 95.65 | 96.94 | 355,565 | -1.31(-1.33%) |
Apr 17, 2023 | 98.34 | 99.01 | 95.73 | 98.25 | 651,197 | +0.00(+0.00%) |
Apr 14, 2023 | 99.00 | 99.53 | 97.28 | 98.25 | 532,990 | -0.97(-0.98%) |
Apr 13, 2023 | 100.93 | 100.93 | 98.11 | 99.22 | 540,343 | -1.97(-1.95%) |
Apr 12, 2023 | 102.69 | 103.43 | 100.07 | 101.19 | 321,200 | -0.30(-0.30%) |
Apr 11, 2023 | 104.54 | 104.90 | 101.04 | 101.49 | 373,662 | -2.80(-2.68%) |
Apr 10, 2023 | 102.61 | 104.84 | 102.33 | 104.29 | 313,187 | +1.67(+1.63%) |
Apr 06, 2023 | 106.90 | 107.02 | 100.00 | 102.62 | 933,709 | -9.67(-8.61%) |
Apr 05, 2023 | 113.21 | 113.55 | 111.70 | 112.29 | 158,998 | -1.46(-1.28%) |
Apr 04, 2023 | 116.85 | 117.17 | 112.79 | 113.75 | 78,854 | -2.61(-2.24%) |
Apr 03, 2023 | 118.47 | 119.37 | 113.74 | 116.36 | 179,503 | -2.40(-2.02%) |
Mar 31, 2023 | 115.27 | 119.08 | 115.27 | 118.76 | 377,463 | +3.78(+3.29%) |
Mar 30, 2023 | 114.75 | 116.06 | 114.70 | 114.98 | 142,257 | +1.36(+1.20%) |
Mar 29, 2023 | 113.46 | 114.19 | 112.47 | 113.62 | 159,557 | +1.28(+1.14%) |
Mar 28, 2023 | 112.67 | 112.67 | 110.06 | 112.34 | 104,470 | -0.43(-0.38%) |
Mar 27, 2023 | 111.74 | 113.16 | 110.60 | 112.77 | 183,938 | +1.95(+1.76%) |
Mar 24, 2023 | 109.97 | 110.91 | 108.69 | 110.82 | 192,211 | +0.30(+0.27%) |
Mar 23, 2023 | 112.50 | 113.72 | 109.72 | 110.52 | 199,552 | -1.43(-1.28%) |
Mar 22, 2023 | 114.11 | 115.18 | 111.90 | 111.95 | 174,799 | -2.29(-2.00%) |
Mar 21, 2023 | 115.88 | 117.62 | 114.16 | 114.24 | 286,107 | -0.16(-0.14%) |
Mar 20, 2023 | 111.63 | 115.27 | 111.63 | 114.40 | 255,584 | +3.48(+3.14%) |
Mar 17, 2023 | 112.67 | 113.05 | 109.98 | 110.92 | 976,502 | -2.32(-2.05%) |
Mar 16, 2023 | 112.07 | 114.26 | 110.26 | 113.24 | 515,176 | -0.20(-0.18%) |
Mar 15, 2023 | 116.70 | 117.30 | 112.85 | 113.44 | 311,079 | -5.96(-4.99%) |
Mar 14, 2023 | 118.36 | 120.53 | 117.71 | 119.40 | 131,296 | +3.65(+3.15%) |
Mar 13, 2023 | 116.19 | 118.46 | 115.71 | 115.75 | 181,042 | -2.31(-1.96%) |
Mar 10, 2023 | 120.18 | 120.18 | 116.66 | 118.06 | 152,573 | -2.53(-2.10%) |
Mar 09, 2023 | 121.81 | 123.03 | 120.33 | 120.59 | 143,523 | -0.82(-0.68%) |
Mar 08, 2023 | 120.18 | 121.76 | 119.15 | 121.41 | 104,286 | +1.70(+1.42%) |
Mar 07, 2023 | 121.55 | 121.80 | 118.56 | 119.71 | 157,390 | -1.48(-1.22%) |
Mar 06, 2023 | 121.97 | 123.50 | 120.99 | 121.19 | 353,650 | -0.95(-0.78%) |
Mar 03, 2023 | 121.96 | 123.11 | 120.78 | 122.14 | 212,251 | +1.17(+0.97%) |
Mar 02, 2023 | 119.58 | 121.04 | 118.52 | 120.97 | 210,671 | -0.14(-0.12%) |
Mar 01, 2023 | 122.06 | 123.90 | 120.48 | 121.11 | 161,022 | -0.76(-0.62%) |
Feb 28, 2023 | 121.45 | 123.52 | 121.45 | 121.87 | 232,113 | -0.13(-0.11%) |
Feb 27, 2023 | 121.09 | 123.11 | 120.19 | 122.00 | 118,928 | +2.08(+1.73%) |
Feb 24, 2023 | 121.50 | 121.60 | 119.53 | 119.92 | 175,421 | -3.20(-2.60%) |
Feb 23, 2023 | 123.31 | 123.64 | 120.63 | 123.12 | 107,598 | +0.95(+0.78%) |
Feb 22, 2023 | 122.59 | 123.57 | 121.22 | 122.17 | 193,146 | +0.09(+0.07%) |
Feb 21, 2023 | 121.63 | 124.77 | 121.42 | 122.08 | 169,993 | -1.19(-0.97%) |
Feb 17, 2023 | 123.71 | 123.92 | 122.20 | 123.27 | 139,459 | +0.22(+0.18%) |
Feb 16, 2023 | 122.01 | 124.59 | 122.01 | 123.05 | 127,019 | -0.95(-0.77%) |
Feb 15, 2023 | 125.01 | 125.67 | 123.32 | 124.00 | 209,792 | -2.43(-1.92%) |
Feb 14, 2023 | 125.62 | 128.07 | 124.61 | 126.43 | 166,890 | -0.31(-0.24%) |
Feb 13, 2023 | 122.78 | 127.28 | 122.52 | 126.74 | 183,518 | +3.95(+3.22%) |
Feb 10, 2023 | 121.53 | 124.27 | 121.00 | 122.79 | 206,692 | +0.84(+0.69%) |
Feb 09, 2023 | 123.84 | 125.12 | 121.48 | 121.95 | 217,927 | -0.72(-0.59%) |
Feb 08, 2023 | 121.43 | 125.92 | 120.60 | 122.67 | 331,047 | +0.75(+0.62%) |
Feb 07, 2023 | 134.34 | 137.75 | 120.11 | 121.92 | 700,611 | -10.14(-7.68%) |
Feb 06, 2023 | 133.29 | 134.54 | 130.69 | 132.06 | 202,873 | -1.02(-0.77%) |
Feb 03, 2023 | 131.51 | 135.57 | 130.85 | 133.08 | 289,642 | -0.25(-0.19%) |
Feb 02, 2023 | 133.93 | 135.35 | 132.42 | 133.33 | 190,472 | +0.43(+0.32%) |
Feb 01, 2023 | 131.66 | 134.27 | 128.70 | 132.90 | 220,332 | +1.24(+0.94%) |
Jan 31, 2023 | 127.70 | 131.81 | 127.70 | 131.66 | 236,054 | +4.66(+3.67%) |
Jan 30, 2023 | 127.74 | 129.00 | 126.59 | 127.00 | 189,052 | -1.50(-1.17%) |
Jan 27, 2023 | 134.19 | 134.46 | 127.75 | 128.50 | 323,312 | -7.02(-5.18%) |
Jan 26, 2023 | 135.33 | 136.07 | 132.82 | 135.52 | 121,454 | +0.37(+0.27%) |
Jan 25, 2023 | 135.75 | 135.75 | 133.33 | 135.15 | 183,062 | -2.19(-1.59%) |
Jan 24, 2023 | 136.04 | 137.53 | 134.76 | 137.34 | 129,675 | +0.64(+0.47%) |
Jan 23, 2023 | 134.75 | 137.54 | 134.75 | 136.70 | 119,624 | +2.45(+1.82%) |
Jan 20, 2023 | 132.75 | 134.37 | 130.01 | 134.25 | 201,678 | +2.48(+1.88%) |
Jan 19, 2023 | 134.60 | 135.47 | 131.25 | 131.77 | 187,696 | -3.47(-2.57%) |
Jan 18, 2023 | 137.84 | 138.56 | 134.57 | 135.24 | 109,789 | -2.58(-1.87%) |
Jan 17, 2023 | 138.46 | 140.18 | 137.69 | 137.82 | 125,084 | -0.04(-0.03%) |
Jan 13, 2023 | 134.79 | 138.01 | 134.79 | 137.86 | 140,315 | +1.60(+1.17%) |
Jan 12, 2023 | 133.98 | 136.26 | 133.18 | 136.26 | 240,368 | +1.58(+1.17%) |
Jan 11, 2023 | 131.37 | 134.68 | 130.50 | 134.68 | 129,591 | +3.31(+2.52%) |
Jan 10, 2023 | 131.34 | 131.56 | 130.10 | 131.37 | 159,846 | +0.63(+0.48%) |
Jan 09, 2023 | 130.69 | 132.97 | 130.31 | 130.74 | 181,175 | +1.33(+1.03%) |
Jan 06, 2023 | 128.02 | 130.66 | 126.73 | 129.41 | 188,566 | +3.01(+2.38%) |
Jan 05, 2023 | 127.95 | 128.91 | 126.38 | 126.40 | 101,528 | -2.07(-1.61%) |
Jan 04, 2023 | 132.66 | 134.82 | 127.02 | 128.47 | 231,403 | -2.31(-1.77%) |
Jan 03, 2023 | 130.10 | 133.53 | 129.12 | 130.78 | 317,295 | +2.56(+2.00%) |
Dec 30, 2022 | 128.40 | 128.53 | 127.24 | 128.22 | 89,389 | -0.83(-0.64%) |
Dec 29, 2022 | 128.05 | 129.82 | 127.41 | 129.05 | 106,452 | +2.89(+2.29%) |
Dec 28, 2022 | 129.80 | 130.74 | 125.54 | 126.16 | 93,662 | -3.39(-2.62%) |
Dec 27, 2022 | 129.53 | 130.61 | 128.42 | 129.55 | 132,824 | +0.86(+0.67%) |
Dec 23, 2022 | 127.89 | 129.44 | 126.50 | 128.69 | 95,497 | +0.32(+0.25%) |
Dec 22, 2022 | 131.27 | 131.27 | 127.18 | 128.37 | 132,539 | -3.64(-2.76%) |
Dec 21, 2022 | 131.09 | 132.31 | 130.41 | 132.01 | 149,439 | +1.99(+1.53%) |
Dec 20, 2022 | 125.55 | 130.29 | 125.28 | 130.02 | 227,065 | +5.40(+4.33%) |
Dec 19, 2022 | 125.25 | 125.31 | 122.79 | 124.62 | 139,980 | -0.54(-0.43%) |
Dec 16, 2022 | 124.21 | 125.75 | 123.20 | 125.16 | 464,132 | -0.15(-0.12%) |
Dec 15, 2022 | 128.78 | 129.28 | 125.12 | 125.31 | 163,260 | -4.93(-3.79%) |
Dec 14, 2022 | 132.67 | 134.50 | 129.53 | 130.24 | 162,384 | -2.43(-1.83%) |
Dec 13, 2022 | 135.27 | 136.08 | 132.46 | 132.67 | 159,179 | +1.97(+1.51%) |
Dec 12, 2022 | 130.53 | 131.79 | 130.02 | 130.70 | 96,050 | +0.45(+0.35%) |
Dec 09, 2022 | 129.90 | 131.44 | 129.90 | 130.25 | 135,594 | -0.72(-0.55%) |
Dec 08, 2022 | 129.36 | 131.91 | 128.44 | 130.97 | 224,642 | +3.06(+2.39%) |
Dec 07, 2022 | 128.45 | 129.54 | 127.49 | 127.91 | 160,635 | -1.54(-1.19%) |
Dec 06, 2022 | 130.75 | 131.54 | 129.19 | 129.45 | 189,768 | -1.19(-0.91%) |
Dec 05, 2022 | 132.09 | 132.09 | 129.52 | 130.64 | 135,017 | -1.97(-1.49%) |
Dec 02, 2022 | 131.40 | 133.42 | 130.83 | 132.61 | 130,944 | -1.00(-0.75%) |
Dec 01, 2022 | 133.93 | 134.37 | 131.51 | 133.61 | 163,707 | +0.20(+0.15%) |
Nov 30, 2022 | 126.86 | 133.46 | 126.35 | 133.41 | 367,418 | +6.20(+4.87%) |
Nov 29, 2022 | 127.41 | 128.36 | 127.02 | 127.21 | 158,583 | -0.78(-0.61%) |
Nov 28, 2022 | 129.07 | 129.44 | 127.39 | 127.99 | 199,924 | -1.75(-1.35%) |
Nov 25, 2022 | 129.50 | 130.42 | 129.00 | 129.74 | 66,641 | +0.23(+0.18%) |
Nov 23, 2022 | 129.13 | 131.49 | 128.30 | 129.51 | 165,287 | +0.16(+0.12%) |
Nov 22, 2022 | 128.03 | 129.59 | 127.70 | 129.35 | 114,379 | +1.16(+0.90%) |
Nov 21, 2022 | 129.01 | 129.69 | 127.86 | 128.19 | 143,442 | -1.59(-1.23%) |
Nov 18, 2022 | 129.44 | 129.94 | 127.77 | 129.78 | 199,971 | +1.56(+1.22%) |
Nov 17, 2022 | 125.46 | 128.34 | 125.33 | 128.22 | 182,380 | +1.29(+1.02%) |
Nov 16, 2022 | 125.96 | 127.50 | 125.38 | 126.93 | 181,418 | +0.28(+0.22%) |
Nov 15, 2022 | 126.74 | 128.66 | 124.84 | 126.65 | 170,158 | +2.10(+1.69%) |
Nov 14, 2022 | 125.06 | 126.74 | 122.33 | 124.55 | 147,528 | -1.87(-1.48%) |
Nov 11, 2022 | 125.79 | 128.26 | 125.53 | 126.42 | 279,998 | +1.03(+0.82%) |
Nov 10, 2022 | 118.22 | 125.39 | 118.22 | 125.39 | 269,192 | +8.21(+7.01%) |
Nov 09, 2022 | 121.00 | 121.93 | 115.84 | 117.18 | 319,714 | -4.74(-3.89%) |
Nov 08, 2022 | 115.00 | 123.64 | 114.73 | 121.92 | 794,929 | +10.53(+9.45%) |
Nov 07, 2022 | 113.04 | 113.04 | 110.36 | 111.39 | 225,801 | -0.89(-0.79%) |
Nov 04, 2022 | 114.82 | 114.82 | 110.43 | 112.28 | 157,461 | -1.22(-1.07%) |
Nov 03, 2022 | 111.30 | 114.10 | 110.26 | 113.50 | 170,440 | +0.30(+0.27%) |
Nov 02, 2022 | 115.41 | 118.05 | 113.00 | 113.20 | 231,968 | -3.07(-2.64%) |
Nov 01, 2022 | 115.68 | 116.44 | 112.25 | 116.27 | 185,330 | +1.87(+1.63%) |
Oct 31, 2022 | 113.34 | 115.61 | 112.26 | 114.40 | 201,549 | +0.75(+0.66%) |
Oct 28, 2022 | 112.75 | 114.98 | 112.75 | 113.65 | 166,707 | +1.29(+1.15%) |
Oct 27, 2022 | 112.77 | 113.78 | 111.58 | 112.36 | 117,468 | +0.43(+0.38%) |
Oct 26, 2022 | 112.58 | 115.71 | 111.93 | 111.93 | 219,058 | -1.18(-1.04%) |
Oct 25, 2022 | 107.64 | 113.51 | 107.45 | 113.11 | 362,764 | +5.06(+4.68%) |
Oct 24, 2022 | 106.53 | 108.39 | 105.42 | 108.05 | 208,913 | +1.55(+1.46%) |
Oct 21, 2022 | 102.32 | 106.64 | 101.46 | 106.50 | 164,157 | +4.76(+4.68%) |
Oct 20, 2022 | 99.86 | 103.35 | 99.43 | 101.74 | 244,205 | +2.05(+2.06%) |
Oct 19, 2022 | 100.36 | 101.27 | 98.58 | 99.69 | 209,657 | -1.98(-1.95%) |
Oct 18, 2022 | 102.78 | 104.11 | 101.06 | 101.67 | 171,205 | +1.06(+1.05%) |
Oct 17, 2022 | 99.34 | 101.08 | 98.79 | 100.61 | 154,442 | +3.30(+3.39%) |
Oct 14, 2022 | 102.28 | 102.28 | 97.19 | 97.31 | 129,774 | -3.37(-3.35%) |
Oct 13, 2022 | 97.06 | 101.61 | 96.66 | 100.68 | 197,597 | +1.34(+1.35%) |
Oct 12, 2022 | 101.31 | 101.31 | 99.34 | 99.34 | 138,029 | -1.22(-1.21%) |
Oct 11, 2022 | 102.37 | 103.48 | 100.40 | 100.56 | 220,685 | -2.30(-2.24%) |
Oct 10, 2022 | 105.51 | 105.53 | 102.04 | 102.86 | 113,783 | -1.80(-1.72%) |
Oct 07, 2022 | 105.91 | 106.13 | 103.57 | 104.66 | 225,660 | -2.69(-2.51%) |
Oct 06, 2022 | 105.06 | 107.68 | 105.06 | 107.35 | 224,684 | +2.29(+2.18%) |
Oct 05, 2022 | 99.93 | 105.30 | 99.93 | 105.06 | 244,885 | +3.63(+3.58%) |
Oct 04, 2022 | 100.19 | 102.59 | 100.00 | 101.43 | 176,180 | +3.56(+3.64%) |
Oct 03, 2022 | 96.58 | 98.47 | 95.31 | 97.87 | 168,863 | +2.42(+2.54%) |
Sep 30, 2022 | 95.34 | 98.40 | 95.33 | 95.45 | 298,894 | +0.50(+0.53%) |
Sep 29, 2022 | 95.09 | 95.17 | 93.69 | 94.95 | 137,772 | -1.53(-1.59%) |
Sep 28, 2022 | 93.91 | 97.08 | 93.34 | 96.48 | 226,961 | +2.80(+2.99%) |
Sep 27, 2022 | 92.59 | 93.72 | 91.49 | 93.68 | 232,577 | +2.60(+2.85%) |
Sep 26, 2022 | 92.25 | 93.62 | 90.62 | 91.08 | 211,212 | -1.13(-1.23%) |
Sep 23, 2022 | 92.87 | 93.52 | 90.66 | 92.21 | 193,052 | -1.88(-2.00%) |
Sep 22, 2022 | 96.00 | 96.00 | 93.52 | 94.09 | 119,777 | -2.41(-2.50%) |
Sep 21, 2022 | 98.35 | 99.44 | 96.45 | 96.50 | 106,755 | -0.81(-0.83%) |
Sep 20, 2022 | 98.23 | 98.98 | 96.32 | 97.31 | 138,324 | -1.60(-1.62%) |
Sep 19, 2022 | 97.58 | 99.42 | 97.29 | 98.91 | 180,915 | +0.29(+0.29%) |
Sep 16, 2022 | 99.44 | 99.44 | 96.66 | 98.62 | 337,044 | -1.86(-1.85%) |
Sep 15, 2022 | 101.80 | 103.07 | 100.10 | 100.48 | 276,013 | -2.31(-2.25%) |
Sep 14, 2022 | 101.08 | 102.88 | 100.25 | 102.79 | 262,499 | +1.79(+1.77%) |
Sep 13, 2022 | 102.04 | 102.55 | 100.09 | 101.00 | 161,849 | -3.60(-3.44%) |
Sep 12, 2022 | 103.05 | 104.82 | 102.62 | 104.60 | 99,844 | +2.37(+2.32%) |
Sep 09, 2022 | 101.00 | 103.11 | 100.15 | 102.23 | 140,330 | +1.52(+1.51%) |
Sep 08, 2022 | 98.23 | 100.71 | 97.40 | 100.71 | 187,490 | +1.35(+1.36%) |
Sep 07, 2022 | 98.55 | 99.55 | 97.28 | 99.36 | 153,905 | +1.32(+1.35%) |
Sep 06, 2022 | 97.99 | 98.93 | 97.20 | 98.04 | 269,933 | +0.18(+0.18%) |
Sep 02, 2022 | 100.46 | 100.46 | 97.60 | 97.86 | 169,817 | -1.17(-1.18%) |
Sep 01, 2022 | 101.01 | 101.44 | 97.69 | 99.03 | 182,548 | -3.81(-3.70%) |
Aug 31, 2022 | 104.47 | 104.47 | 102.76 | 102.84 | 180,665 | -1.25(-1.20%) |
Aug 30, 2022 | 106.21 | 106.21 | 103.47 | 104.09 | 149,312 | -1.22(-1.16%) |
Aug 29, 2022 | 105.81 | 107.64 | 105.23 | 105.31 | 169,611 | -2.03(-1.89%) |
Aug 26, 2022 | 111.20 | 111.41 | 107.34 | 107.34 | 128,633 | -4.25(-3.81%) |
Aug 25, 2022 | 107.53 | 111.68 | 107.52 | 111.59 | 132,767 | +3.77(+3.50%) |
Aug 24, 2022 | 107.28 | 108.53 | 107.05 | 107.82 | 137,358 | -0.12(-0.11%) |
Aug 23, 2022 | 111.42 | 112.65 | 107.77 | 107.94 | 245,141 | -4.48(-3.99%) |
Aug 22, 2022 | 112.50 | 113.30 | 111.78 | 112.42 | 171,789 | -1.13(-1.00%) |
Aug 19, 2022 | 116.40 | 116.40 | 113.22 | 113.55 | 143,623 | -3.80(-3.24%) |
Aug 18, 2022 | 113.76 | 118.88 | 113.72 | 117.35 | 224,591 | +3.34(+2.93%) |
Aug 17, 2022 | 114.55 | 116.77 | 113.45 | 114.01 | 347,192 | -1.74(-1.50%) |
Aug 16, 2022 | 113.50 | 117.84 | 111.18 | 115.75 | 689,363 | +15.04(+14.93%) |
Aug 15, 2022 | 99.59 | 101.77 | 98.98 | 100.71 | 221,913 | +0.05(+0.05%) |
Aug 12, 2022 | 98.66 | 100.80 | 98.50 | 100.66 | 98,170 | +2.67(+2.72%) |
Aug 11, 2022 | 97.75 | 99.01 | 97.29 | 97.99 | 98,600 | +0.45(+0.46%) |
Aug 10, 2022 | 96.21 | 98.56 | 95.44 | 97.54 | 161,891 | +3.54(+3.77%) |
Aug 09, 2022 | 96.16 | 96.16 | 93.32 | 94.00 | 145,581 | -2.17(-2.26%) |
Aug 08, 2022 | 96.99 | 97.99 | 95.05 | 96.17 | 153,796 | -0.82(-0.85%) |
Aug 05, 2022 | 96.59 | 98.06 | 95.97 | 96.99 | 174,421 | -0.78(-0.80%) |
Aug 04, 2022 | 97.27 | 98.02 | 96.39 | 97.77 | 105,751 | +0.93(+0.96%) |
Aug 03, 2022 | 96.56 | 97.30 | 94.93 | 96.84 | 213,290 | +0.44(+0.46%) |
Aug 02, 2022 | 94.68 | 96.97 | 94.39 | 96.40 | 121,528 | +0.68(+0.71%) |
Aug 01, 2022 | 94.87 | 96.44 | 94.35 | 95.72 | 133,842 | -0.34(-0.35%) |
Jul 29, 2022 | 93.83 | 96.14 | 91.89 | 96.06 | 195,562 | +2.07(+2.20%) |
Jul 28, 2022 | 92.14 | 94.30 | 91.38 | 93.99 | 178,621 | +2.07(+2.25%) |
Jul 27, 2022 | 90.16 | 92.71 | 89.88 | 91.92 | 131,025 | +2.39(+2.67%) |
Jul 26, 2022 | 87.74 | 89.80 | 87.35 | 89.53 | 135,987 | +1.51(+1.72%) |
Jul 25, 2022 | 88.17 | 88.35 | 86.97 | 88.02 | 126,932 | -0.57(-0.64%) |
Jul 22, 2022 | 90.17 | 90.72 | 87.51 | 88.59 | 118,806 | -1.67(-1.85%) |
Jul 21, 2022 | 87.93 | 90.29 | 87.87 | 90.26 | 172,222 | +2.85(+3.26%) |
Jul 20, 2022 | 86.00 | 87.54 | 85.51 | 87.41 | 269,655 | +1.19(+1.38%) |
Jul 19, 2022 | 83.83 | 87.18 | 83.83 | 86.22 | 177,411 | +3.71(+4.50%) |
Jul 18, 2022 | 83.95 | 84.45 | 81.94 | 82.51 | 78,088 | -0.90(-1.08%) |
Jul 15, 2022 | 82.87 | 83.60 | 81.48 | 83.41 | 106,113 | +1.70(+2.08%) |
Jul 14, 2022 | 79.68 | 81.77 | 78.54 | 81.71 | 144,298 | +0.21(+0.26%) |
Jul 13, 2022 | 81.57 | 82.87 | 80.61 | 81.50 | 145,023 | -1.27(-1.53%) |
Jul 12, 2022 | 82.23 | 83.98 | 82.23 | 82.77 | 134,015 | +0.61(+0.74%) |
Jul 11, 2022 | 81.90 | 82.65 | 81.44 | 82.16 | 64,686 | -0.67(-0.81%) |
Jul 08, 2022 | 81.82 | 82.85 | 81.62 | 82.83 | 86,604 | +0.22(+0.27%) |
Jul 07, 2022 | 81.27 | 83.08 | 81.27 | 82.61 | 67,779 | +1.78(+2.20%) |
Jul 06, 2022 | 81.62 | 82.16 | 79.78 | 80.83 | 114,088 | -0.69(-0.85%) |
Jul 05, 2022 | 79.52 | 81.61 | 77.67 | 81.52 | 207,144 | +0.52(+0.64%) |