Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 110.88 | 114.11 | 110.01 | 113.73 | 1,442,428 | +2.92(+2.64%) |
Apr 27, 2023 | 110.11 | 111.66 | 108.55 | 110.80 | 673,059 | +0.59(+0.53%) |
Apr 26, 2023 | 115.49 | 116.25 | 109.97 | 110.22 | 918,252 | -4.82(-4.19%) |
Apr 25, 2023 | 116.99 | 116.99 | 114.97 | 115.03 | 467,208 | -2.25(-1.92%) |
Apr 24, 2023 | 116.73 | 117.33 | 116.01 | 117.28 | 459,229 | +0.47(+0.40%) |
Apr 21, 2023 | 116.11 | 117.00 | 115.14 | 116.81 | 446,288 | +0.90(+0.78%) |
Apr 20, 2023 | 115.66 | 117.06 | 115.41 | 115.91 | 605,046 | -0.34(-0.29%) |
Apr 19, 2023 | 115.67 | 116.73 | 115.32 | 116.25 | 718,550 | -0.10(-0.09%) |
Apr 18, 2023 | 113.90 | 116.91 | 113.81 | 116.35 | 943,107 | +3.30(+2.92%) |
Apr 17, 2023 | 111.57 | 113.31 | 111.38 | 113.04 | 664,949 | +1.63(+1.46%) |
Apr 14, 2023 | 111.62 | 112.85 | 110.06 | 111.41 | 847,966 | -0.27(-0.24%) |
Apr 13, 2023 | 109.61 | 112.03 | 108.95 | 111.68 | 727,928 | +2.91(+2.67%) |
Apr 12, 2023 | 111.44 | 111.94 | 108.33 | 108.77 | 740,849 | -1.86(-1.68%) |
Apr 11, 2023 | 108.93 | 111.26 | 108.22 | 110.64 | 686,575 | +2.12(+1.95%) |
Apr 10, 2023 | 106.86 | 109.57 | 106.28 | 108.52 | 526,998 | +0.95(+0.88%) |
Apr 06, 2023 | 107.29 | 107.59 | 105.70 | 107.57 | 554,537 | +0.47(+0.44%) |
Apr 05, 2023 | 108.91 | 109.17 | 106.51 | 107.10 | 681,848 | -2.38(-2.17%) |
Apr 04, 2023 | 110.04 | 110.04 | 107.76 | 109.48 | 520,680 | -0.09(-0.08%) |
Apr 03, 2023 | 111.03 | 111.22 | 108.95 | 109.57 | 645,788 | -1.66(-1.49%) |
Mar 31, 2023 | 110.73 | 112.62 | 110.72 | 111.23 | 593,317 | +1.80(+1.65%) |
Mar 30, 2023 | 108.58 | 109.97 | 108.27 | 109.43 | 815,915 | +1.86(+1.73%) |
Mar 29, 2023 | 105.28 | 107.77 | 105.06 | 107.57 | 621,761 | +3.40(+3.27%) |
Mar 28, 2023 | 103.47 | 104.52 | 103.10 | 104.17 | 558,470 | +0.49(+0.47%) |
Mar 27, 2023 | 104.58 | 104.88 | 103.26 | 103.68 | 646,380 | +0.60(+0.58%) |
Mar 24, 2023 | 104.03 | 104.49 | 100.72 | 103.08 | 1,142,216 | -2.81(-2.65%) |
Mar 23, 2023 | 108.69 | 110.29 | 104.79 | 105.89 | 1,201,580 | -2.21(-2.04%) |
Mar 22, 2023 | 110.64 | 111.31 | 108.02 | 108.10 | 839,976 | -3.05(-2.75%) |
Mar 21, 2023 | 110.76 | 112.38 | 110.19 | 111.15 | 794,976 | +2.26(+2.07%) |
Mar 20, 2023 | 106.21 | 109.26 | 105.41 | 108.89 | 1,199,272 | +3.28(+3.11%) |
Mar 17, 2023 | 106.47 | 107.36 | 104.22 | 105.61 | 1,193,822 | -1.48(-1.38%) |
Mar 16, 2023 | 104.72 | 108.25 | 104.06 | 107.09 | 1,401,109 | +1.69(+1.61%) |
Mar 15, 2023 | 106.06 | 107.01 | 103.89 | 105.40 | 1,915,742 | -4.40(-4.01%) |
Mar 14, 2023 | 109.98 | 111.77 | 109.19 | 109.80 | 1,279,232 | +2.56(+2.38%) |
Mar 13, 2023 | 107.97 | 108.48 | 105.85 | 107.24 | 1,360,458 | -2.91(-2.65%) |
Mar 10, 2023 | 111.18 | 113.50 | 109.00 | 110.16 | 772,630 | -1.58(-1.42%) |
Mar 09, 2023 | 117.00 | 117.55 | 111.51 | 111.74 | 1,241,489 | -7.48(-6.28%) |
Mar 08, 2023 | 120.67 | 121.26 | 118.11 | 119.22 | 857,608 | -1.54(-1.28%) |
Mar 07, 2023 | 122.89 | 124.45 | 120.50 | 120.76 | 722,680 | -1.96(-1.60%) |
Mar 06, 2023 | 122.35 | 124.24 | 122.24 | 122.72 | 839,916 | +0.54(+0.44%) |
Mar 03, 2023 | 120.01 | 122.36 | 119.31 | 122.19 | 1,048,565 | +3.08(+2.58%) |
Mar 02, 2023 | 116.37 | 119.15 | 115.97 | 119.11 | 679,753 | +2.40(+2.05%) |
Mar 01, 2023 | 115.91 | 117.64 | 115.74 | 116.72 | 658,153 | +1.06(+0.91%) |
Feb 28, 2023 | 115.61 | 116.72 | 115.38 | 115.66 | 659,686 | -0.09(-0.08%) |
Feb 27, 2023 | 116.15 | 116.72 | 114.42 | 115.75 | 834,302 | +0.69(+0.60%) |
Feb 24, 2023 | 112.76 | 115.16 | 112.29 | 115.06 | 931,998 | +1.31(+1.16%) |
Feb 23, 2023 | 112.96 | 114.10 | 111.84 | 113.75 | 617,447 | +1.65(+1.47%) |
Feb 22, 2023 | 112.13 | 112.73 | 111.02 | 112.10 | 568,813 | -0.10(-0.09%) |
Feb 21, 2023 | 112.32 | 113.33 | 111.53 | 112.20 | 815,221 | -0.97(-0.86%) |
Feb 17, 2023 | 116.04 | 116.75 | 112.13 | 113.17 | 1,110,904 | -3.23(-2.78%) |
Feb 16, 2023 | 114.69 | 118.77 | 110.89 | 116.41 | 2,516,822 | -0.25(-0.21%) |
Feb 15, 2023 | 115.26 | 117.94 | 115.26 | 116.66 | 1,956,141 | +1.12(+0.97%) |
Feb 14, 2023 | 110.80 | 116.05 | 110.06 | 115.53 | 1,591,208 | +4.71(+4.25%) |
Feb 13, 2023 | 109.08 | 111.18 | 108.99 | 110.82 | 823,587 | +1.94(+1.78%) |
Feb 10, 2023 | 109.93 | 110.51 | 108.49 | 108.88 | 979,764 | -2.35(-2.11%) |
Feb 09, 2023 | 112.74 | 114.36 | 111.21 | 111.23 | 1,436,905 | +0.23(+0.21%) |
Feb 08, 2023 | 112.27 | 112.95 | 110.72 | 111.00 | 670,081 | -1.81(-1.61%) |
Feb 07, 2023 | 110.08 | 113.20 | 108.86 | 112.81 | 831,383 | +2.74(+2.49%) |
Feb 06, 2023 | 108.56 | 110.70 | 108.35 | 110.08 | 673,339 | +0.62(+0.56%) |
Feb 03, 2023 | 108.42 | 110.07 | 108.42 | 109.46 | 499,242 | -0.41(-0.37%) |
Feb 02, 2023 | 110.03 | 111.57 | 108.93 | 109.87 | 917,079 | +0.75(+0.68%) |
Feb 01, 2023 | 108.16 | 109.88 | 106.58 | 109.12 | 729,056 | +0.55(+0.50%) |
Jan 31, 2023 | 108.75 | 109.21 | 107.99 | 108.58 | 860,690 | +0.20(+0.18%) |
Jan 30, 2023 | 110.38 | 111.20 | 108.22 | 108.38 | 609,153 | -3.30(-2.96%) |
Jan 27, 2023 | 111.14 | 112.03 | 110.26 | 111.68 | 647,881 | +0.45(+0.40%) |
Jan 26, 2023 | 110.32 | 111.90 | 110.32 | 111.23 | 709,378 | -0.32(-0.29%) |
Jan 25, 2023 | 110.05 | 112.62 | 110.04 | 111.55 | 943,823 | +0.29(+0.26%) |
Jan 24, 2023 | 109.83 | 111.71 | 108.86 | 111.26 | 988,649 | +1.19(+1.08%) |
Jan 23, 2023 | 108.74 | 110.10 | 108.17 | 110.07 | 906,330 | +1.51(+1.39%) |
Jan 20, 2023 | 105.35 | 108.70 | 104.81 | 108.56 | 898,390 | +4.04(+3.86%) |
Jan 19, 2023 | 103.18 | 104.90 | 102.83 | 104.52 | 741,123 | +0.57(+0.55%) |
Jan 18, 2023 | 105.97 | 106.58 | 103.33 | 103.95 | 736,303 | -0.52(-0.49%) |
Jan 17, 2023 | 103.71 | 104.82 | 103.53 | 104.47 | 564,277 | +0.05(+0.05%) |
Jan 13, 2023 | 102.54 | 104.48 | 102.38 | 104.42 | 694,040 | +1.35(+1.31%) |
Jan 12, 2023 | 102.49 | 103.67 | 101.13 | 103.06 | 924,805 | +1.06(+1.03%) |
Jan 11, 2023 | 98.72 | 102.45 | 98.69 | 102.01 | 1,385,139 | +4.26(+4.36%) |
Jan 10, 2023 | 96.09 | 97.78 | 95.24 | 97.75 | 1,043,547 | +1.53(+1.59%) |
Jan 09, 2023 | 95.11 | 97.35 | 95.09 | 96.22 | 1,134,996 | +1.47(+1.55%) |
Jan 06, 2023 | 92.53 | 94.84 | 92.10 | 94.74 | 992,213 | +3.22(+3.52%) |
Jan 05, 2023 | 90.75 | 91.87 | 89.88 | 91.52 | 696,627 | +0.33(+0.36%) |
Jan 04, 2023 | 89.16 | 91.66 | 89.16 | 91.19 | 583,510 | +2.84(+3.21%) |
Jan 03, 2023 | 90.91 | 91.58 | 88.36 | 88.36 | 768,585 | -1.64(-1.82%) |
Dec 30, 2022 | 88.15 | 90.01 | 87.69 | 90.00 | 462,525 | +1.00(+1.12%) |
Dec 29, 2022 | 87.64 | 89.59 | 87.57 | 89.00 | 561,551 | +1.36(+1.56%) |
Dec 28, 2022 | 89.04 | 89.90 | 87.63 | 87.64 | 586,386 | -1.92(-2.14%) |
Dec 27, 2022 | 90.44 | 91.19 | 89.51 | 89.56 | 538,736 | -1.07(-1.19%) |
Dec 23, 2022 | 89.21 | 90.65 | 89.21 | 90.64 | 581,563 | +0.59(+0.65%) |
Dec 22, 2022 | 90.71 | 91.68 | 88.97 | 90.05 | 804,961 | -1.39(-1.52%) |
Dec 21, 2022 | 94.26 | 94.58 | 91.10 | 91.44 | 913,863 | -2.29(-2.44%) |
Dec 20, 2022 | 93.40 | 94.64 | 92.71 | 93.73 | 770,454 | -0.12(-0.13%) |
Dec 19, 2022 | 95.54 | 95.54 | 93.35 | 93.85 | 502,703 | -1.58(-1.66%) |
Dec 16, 2022 | 95.52 | 96.39 | 94.67 | 95.43 | 1,056,793 | -1.04(-1.08%) |
Dec 15, 2022 | 97.94 | 98.20 | 96.12 | 96.48 | 1,034,155 | -2.65(-2.67%) |
Dec 14, 2022 | 100.05 | 100.77 | 97.33 | 99.12 | 1,181,465 | -1.39(-1.39%) |
Dec 13, 2022 | 102.87 | 102.98 | 99.34 | 100.52 | 835,264 | +0.89(+0.89%) |
Dec 12, 2022 | 97.81 | 99.99 | 96.88 | 99.63 | 739,286 | +1.46(+1.49%) |
Dec 09, 2022 | 96.38 | 98.67 | 96.18 | 98.17 | 667,297 | +1.49(+1.54%) |
Dec 08, 2022 | 96.32 | 98.10 | 95.95 | 96.67 | 558,507 | +1.66(+1.75%) |
Dec 07, 2022 | 95.40 | 96.12 | 94.54 | 95.01 | 509,385 | -0.96(-1.00%) |
Dec 06, 2022 | 97.30 | 98.03 | 94.60 | 95.97 | 900,380 | -1.46(-1.50%) |
Dec 05, 2022 | 98.52 | 99.48 | 97.37 | 97.43 | 679,466 | -1.70(-1.72%) |
Dec 02, 2022 | 99.01 | 100.08 | 98.11 | 99.13 | 406,182 | -1.29(-1.29%) |
Dec 01, 2022 | 99.73 | 101.69 | 99.73 | 100.43 | 1,187,141 | +0.61(+0.61%) |
Nov 30, 2022 | 98.13 | 100.05 | 97.30 | 99.82 | 1,186,237 | +2.25(+2.30%) |
Nov 29, 2022 | 94.08 | 97.59 | 93.77 | 97.57 | 706,049 | +3.72(+3.97%) |
Nov 28, 2022 | 94.84 | 95.51 | 93.61 | 93.85 | 514,409 | -1.87(-1.95%) |
Nov 25, 2022 | 95.79 | 96.97 | 95.21 | 95.72 | 379,515 | -0.08(-0.08%) |
Nov 23, 2022 | 96.56 | 96.94 | 95.53 | 95.80 | 497,751 | -0.77(-0.79%) |
Nov 22, 2022 | 94.91 | 96.62 | 94.53 | 96.57 | 273,017 | +1.88(+1.99%) |
Nov 21, 2022 | 95.01 | 96.23 | 94.54 | 94.69 | 474,079 | -0.64(-0.67%) |
Nov 18, 2022 | 95.22 | 95.60 | 93.81 | 95.32 | 561,644 | +1.47(+1.57%) |
Nov 17, 2022 | 92.03 | 93.93 | 91.00 | 93.85 | 499,802 | +0.19(+0.20%) |
Nov 16, 2022 | 90.85 | 93.72 | 90.85 | 93.66 | 656,444 | +1.68(+1.83%) |
Nov 15, 2022 | 93.16 | 94.33 | 91.08 | 91.98 | 952,085 | +0.71(+0.77%) |
Nov 14, 2022 | 94.97 | 95.37 | 91.14 | 91.27 | 1,072,093 | -4.36(-4.56%) |
Nov 11, 2022 | 94.69 | 97.45 | 94.48 | 95.63 | 932,354 | +1.93(+2.06%) |
Nov 10, 2022 | 92.54 | 94.34 | 92.54 | 93.70 | 724,048 | +4.31(+4.82%) |
Nov 09, 2022 | 90.05 | 91.53 | 88.87 | 89.39 | 602,112 | -1.29(-1.43%) |
Nov 08, 2022 | 90.01 | 91.71 | 89.10 | 90.69 | 677,472 | +1.04(+1.17%) |
Nov 07, 2022 | 91.51 | 91.85 | 87.15 | 89.64 | 833,841 | -1.89(-2.07%) |
Nov 04, 2022 | 91.79 | 93.81 | 89.77 | 91.53 | 836,783 | +1.77(+1.97%) |
Nov 03, 2022 | 96.55 | 97.73 | 88.12 | 89.76 | 1,423,407 | -1.75(-1.91%) |
Nov 02, 2022 | 92.57 | 91.07 | 91.51 | 1,068,950 | -1.93(-2.07%) | |
Nov 01, 2022 | 95.31 | 95.39 | 92.98 | 93.44 | 976,200 | -0.30(-0.32%) |
Oct 31, 2022 | 92.21 | 94.40 | 91.99 | 93.74 | 1,341,180 | +1.46(+1.59%) |
Oct 28, 2022 | 90.61 | 92.65 | 89.65 | 92.28 | 507,031 | +1.73(+1.91%) |
Oct 27, 2022 | 90.15 | 91.86 | 90.03 | 90.55 | 696,820 | +1.52(+1.71%) |
Oct 26, 2022 | 89.98 | 92.13 | 88.52 | 89.02 | 867,627 | -0.27(-0.30%) |
Oct 25, 2022 | 87.24 | 89.47 | 86.74 | 89.29 | 932,931 | +1.68(+1.92%) |
Oct 24, 2022 | 86.57 | 88.80 | 86.57 | 87.61 | 687,640 | -0.54(-0.61%) |
Oct 21, 2022 | 84.31 | 88.37 | 84.21 | 88.15 | 472,513 | +3.52(+4.16%) |
Oct 20, 2022 | 86.45 | 87.62 | 84.33 | 84.63 | 426,211 | -1.54(-1.79%) |
Oct 19, 2022 | 86.07 | 87.76 | 85.42 | 86.17 | 625,426 | -0.32(-0.37%) |
Oct 18, 2022 | 87.34 | 88.54 | 85.63 | 86.49 | 637,369 | +1.24(+1.46%) |
Oct 17, 2022 | 83.60 | 85.31 | 83.43 | 85.24 | 611,124 | +2.48(+2.99%) |
Oct 14, 2022 | 83.95 | 85.08 | 82.42 | 82.76 | 795,590 | +0.28(+0.34%) |
Oct 13, 2022 | 79.85 | 82.99 | 79.47 | 82.49 | 625,337 | +0.69(+0.84%) |
Oct 12, 2022 | 80.09 | 82.43 | 79.59 | 81.80 | 480,428 | +1.56(+1.95%) |
Oct 11, 2022 | 81.37 | 81.75 | 79.12 | 80.24 | 603,716 | -1.28(-1.57%) |
Oct 10, 2022 | 82.42 | 82.98 | 80.80 | 81.52 | 618,400 | -0.85(-1.03%) |
Oct 07, 2022 | 82.00 | 82.56 | 81.13 | 82.37 | 497,257 | -0.85(-1.02%) |
Oct 06, 2022 | 84.84 | 85.98 | 83.18 | 83.21 | 439,535 | -2.11(-2.47%) |
Oct 05, 2022 | 84.18 | 85.80 | 83.71 | 85.32 | 468,429 | -0.32(-0.37%) |
Oct 04, 2022 | 84.21 | 86.50 | 84.21 | 85.64 | 714,224 | +3.64(+4.44%) |
Oct 03, 2022 | 81.29 | 82.69 | 80.31 | 82.00 | 645,975 | +1.44(+1.79%) |
Sep 30, 2022 | 79.89 | 82.13 | 79.58 | 80.56 | 795,631 | -0.38(-0.47%) |
Sep 29, 2022 | 81.43 | 82.07 | 79.27 | 80.93 | 808,253 | -2.08(-2.51%) |
Sep 28, 2022 | 80.14 | 83.87 | 80.14 | 83.01 | 1,166,086 | +2.85(+3.55%) |
Sep 27, 2022 | 80.43 | 82.13 | 79.18 | 80.17 | 1,338,407 | +2.43(+3.12%) |
Sep 26, 2022 | 78.73 | 80.57 | 77.73 | 77.74 | 863,600 | -0.67(-0.85%) |
Sep 23, 2022 | 79.19 | 79.42 | 77.31 | 78.41 | 1,665,544 | -2.26(-2.80%) |
Sep 22, 2022 | 84.56 | 84.74 | 80.38 | 80.67 | 1,183,656 | -4.17(-4.91%) |
Sep 21, 2022 | 88.73 | 88.73 | 84.75 | 84.83 | 1,150,288 | -3.98(-4.48%) |
Sep 20, 2022 | 89.36 | 89.95 | 87.80 | 88.81 | 958,073 | -0.52(-0.58%) |
Sep 19, 2022 | 87.26 | 90.65 | 87.07 | 89.33 | 1,175,546 | +0.73(+0.82%) |
Sep 16, 2022 | 91.44 | 91.44 | 87.21 | 88.61 | 1,516,077 | -4.37(-4.70%) |
Sep 15, 2022 | 93.83 | 96.23 | 92.24 | 92.97 | 1,003,252 | +0.20(+0.21%) |
Sep 14, 2022 | 90.52 | 92.95 | 89.06 | 92.77 | 840,149 | +2.70(+2.99%) |
Sep 13, 2022 | 90.69 | 92.55 | 89.99 | 90.08 | 942,243 | -3.55(-3.79%) |
Sep 12, 2022 | 93.19 | 94.29 | 93.15 | 93.63 | 828,810 | +1.14(+1.24%) |
Sep 09, 2022 | 91.20 | 93.19 | 91.20 | 92.49 | 682,381 | +1.89(+2.09%) |
Sep 08, 2022 | 88.36 | 90.74 | 88.13 | 90.60 | 997,533 | +1.08(+1.21%) |
Sep 07, 2022 | 86.95 | 89.51 | 86.86 | 89.51 | 860,862 | +2.24(+2.57%) |
Sep 06, 2022 | 88.24 | 88.78 | 85.49 | 87.27 | 751,065 | -0.42(-0.48%) |
Sep 02, 2022 | 88.99 | 89.36 | 87.16 | 87.69 | 637,940 | -0.21(-0.24%) |
Sep 01, 2022 | 88.51 | 88.59 | 86.26 | 87.90 | 945,366 | -1.27(-1.43%) |
Aug 31, 2022 | 89.13 | 90.68 | 89.10 | 89.17 | 895,444 | +0.18(+0.20%) |
Aug 30, 2022 | 90.57 | 91.25 | 88.98 | 88.99 | 879,273 | -0.96(-1.06%) |
Aug 29, 2022 | 89.39 | 90.80 | 89.06 | 89.95 | 537,469 | -0.66(-0.72%) |
Aug 26, 2022 | 94.33 | 94.64 | 90.60 | 90.61 | 498,283 | -3.53(-3.75%) |
Aug 25, 2022 | 94.24 | 95.10 | 93.69 | 94.14 | 473,080 | +1.06(+1.14%) |
Aug 24, 2022 | 90.90 | 93.27 | 90.90 | 93.07 | 503,998 | +1.86(+2.04%) |
Aug 23, 2022 | 90.65 | 91.80 | 90.57 | 91.21 | 486,426 | +1.61(+1.80%) |
Aug 22, 2022 | 89.12 | 90.76 | 88.70 | 89.60 | 613,035 | -1.60(-1.76%) |
Aug 19, 2022 | 93.71 | 94.37 | 90.84 | 91.20 | 866,696 | -3.80(-4.00%) |
Aug 18, 2022 | 94.30 | 96.33 | 94.11 | 95.00 | 631,853 | +0.71(+0.75%) |
Aug 17, 2022 | 93.50 | 94.73 | 92.83 | 94.30 | 539,557 | -0.36(-0.38%) |
Aug 16, 2022 | 92.27 | 94.72 | 92.25 | 94.66 | 714,273 | +2.39(+2.59%) |
Aug 15, 2022 | 91.36 | 92.54 | 90.91 | 92.27 | 616,425 | +0.22(+0.24%) |
Aug 12, 2022 | 90.11 | 92.23 | 89.97 | 92.05 | 569,252 | +2.45(+2.73%) |
Aug 11, 2022 | 90.33 | 90.42 | 88.77 | 89.60 | 837,419 | +1.95(+2.22%) |
Aug 10, 2022 | 89.21 | 89.88 | 87.11 | 87.65 | 793,462 | +0.60(+0.69%) |
Aug 09, 2022 | 85.85 | 87.08 | 84.38 | 87.05 | 1,045,409 | +2.29(+2.70%) |
Aug 08, 2022 | 85.07 | 86.52 | 84.72 | 84.76 | 1,105,516 | +0.42(+0.50%) |
Aug 05, 2022 | 84.68 | 86.31 | 84.12 | 84.35 | 864,429 | -0.89(-1.04%) |
Aug 04, 2022 | 84.13 | 85.54 | 83.73 | 85.23 | 742,444 | +1.01(+1.21%) |
Aug 03, 2022 | 83.60 | 84.68 | 83.38 | 84.22 | 374,874 | +1.25(+1.51%) |
Aug 02, 2022 | 82.72 | 84.22 | 81.55 | 82.96 | 405,203 | -0.21(-0.25%) |
Aug 01, 2022 | 82.02 | 83.37 | 81.04 | 83.17 | 653,396 | +0.84(+1.02%) |
Jul 29, 2022 | 82.23 | 82.76 | 80.67 | 82.34 | 483,776 | -0.03(-0.04%) |
Jul 28, 2022 | 82.80 | 83.77 | 80.79 | 82.37 | 479,148 | -0.28(-0.34%) |
Jul 27, 2022 | 81.28 | 83.39 | 80.97 | 82.65 | 950,918 | +3.86(+4.90%) |
Jul 26, 2022 | 79.56 | 80.02 | 78.47 | 78.78 | 462,349 | -1.39(-1.74%) |
Jul 25, 2022 | 78.92 | 80.37 | 78.36 | 80.18 | 408,889 | +1.01(+1.27%) |
Jul 22, 2022 | 80.65 | 81.35 | 78.79 | 79.17 | 382,218 | -0.67(-0.84%) |
Jul 21, 2022 | 78.90 | 79.99 | 77.53 | 79.84 | 675,840 | -0.29(-0.36%) |
Jul 20, 2022 | 78.72 | 80.87 | 78.71 | 80.13 | 464,967 | +1.12(+1.42%) |
Jul 19, 2022 | 77.10 | 79.44 | 77.09 | 79.00 | 728,916 | +3.05(+4.02%) |
Jul 18, 2022 | 76.12 | 77.46 | 75.24 | 75.95 | 807,263 | +1.00(+1.34%) |
Jul 15, 2022 | 74.65 | 75.30 | 73.73 | 74.94 | 659,838 | +1.59(+2.17%) |
Jul 14, 2022 | 72.98 | 73.83 | 72.18 | 73.35 | 460,709 | -0.87(-1.17%) |
Jul 13, 2022 | 72.10 | 74.71 | 71.76 | 74.22 | 454,069 | +0.33(+0.44%) |
Jul 12, 2022 | 73.51 | 75.66 | 73.51 | 73.89 | 338,428 | +0.10(+0.13%) |
Jul 11, 2022 | 73.73 | 74.40 | 71.64 | 73.79 | 658,012 | -0.21(-0.28%) |
Jul 08, 2022 | 74.44 | 75.05 | 72.61 | 74.00 | 414,701 | -0.40(-0.53%) |
Jul 07, 2022 | 73.62 | 75.79 | 73.62 | 74.40 | 428,987 | +1.59(+2.19%) |
Jul 06, 2022 | 74.61 | 75.10 | 71.31 | 72.80 | 626,828 | -1.97(-2.63%) |
Jul 05, 2022 | 72.71 | 74.93 | 71.70 | 74.77 | 460,059 | -0.02(-0.03%) |
Jul 01, 2022 | 73.26 | 75.26 | 73.07 | 74.79 | 544,061 | +1.25(+1.70%) |
Jun 30, 2022 | 73.43 | 75.05 | 71.62 | 73.54 | 797,175 | -1.35(-1.81%) |
Jun 29, 2022 | 75.31 | 75.56 | 72.57 | 74.89 | 850,324 | -0.37(-0.49%) |
Jun 28, 2022 | 78.16 | 80.22 | 75.23 | 75.26 | 614,103 | -1.53(-2.00%) |
Jun 27, 2022 | 75.59 | 77.29 | 75.12 | 76.79 | 736,306 | +0.87(+1.14%) |
Jun 24, 2022 | 72.02 | 75.93 | 71.43 | 75.93 | 975,225 | +5.07(+7.16%) |
Jun 23, 2022 | 73.23 | 73.61 | 69.77 | 70.85 | 1,219,370 | -1.80(-2.48%) |
Jun 22, 2022 | 73.63 | 74.67 | 71.95 | 72.66 | 815,922 | -2.02(-2.70%) |
Jun 21, 2022 | 76.52 | 77.16 | 74.64 | 74.68 | 556,816 | -0.86(-1.13%) |
Jun 17, 2022 | 76.61 | 77.21 | 74.39 | 75.53 | 813,461 | -0.40(-0.52%) |
Jun 16, 2022 | 79.11 | 79.29 | 75.72 | 75.93 | 1,163,952 | -5.60(-6.87%) |
Jun 15, 2022 | 80.61 | 82.87 | 80.04 | 81.53 | 649,373 | +2.51(+3.17%) |
Jun 14, 2022 | 78.86 | 79.47 | 77.69 | 79.02 | 833,626 | +0.66(+0.84%) |
Jun 13, 2022 | 81.52 | 82.44 | 77.70 | 78.37 | 1,025,142 | -5.89(-6.99%) |
Jun 10, 2022 | 88.01 | 88.99 | 84.25 | 84.26 | 964,640 | -5.62(-6.25%) |
Jun 09, 2022 | 92.36 | 92.36 | 89.85 | 89.88 | 462,732 | -3.09(-3.33%) |
Jun 08, 2022 | 92.65 | 93.48 | 91.84 | 92.97 | 450,492 | -0.66(-0.70%) |
Jun 07, 2022 | 94.33 | 94.33 | 92.77 | 93.63 | 512,684 | -1.01(-1.07%) |
Jun 06, 2022 | 92.69 | 95.11 | 91.90 | 94.65 | 1,014,964 | +2.95(+3.21%) |
Jun 03, 2022 | 89.25 | 92.14 | 88.97 | 91.70 | 808,188 | +1.23(+1.36%) |
Jun 02, 2022 | 88.29 | 90.66 | 88.29 | 90.47 | 443,699 | +1.95(+2.20%) |
Jun 01, 2022 | 87.94 | 89.64 | 86.44 | 88.52 | 965,732 | +0.57(+0.64%) |
May 31, 2022 | 88.02 | 88.40 | 86.08 | 87.95 | 787,662 | +0.03(+0.03%) |
May 27, 2022 | 86.72 | 89.36 | 86.72 | 87.92 | 670,231 | +1.80(+2.09%) |
May 26, 2022 | 83.00 | 86.73 | 83.00 | 86.12 | 619,138 | +3.84(+4.67%) |
May 25, 2022 | 79.49 | 82.90 | 79.30 | 82.28 | 808,896 | +1.83(+2.28%) |
May 24, 2022 | 80.93 | 81.39 | 79.10 | 80.45 | 875,912 | -1.61(-1.96%) |
May 23, 2022 | 80.51 | 82.83 | 79.16 | 82.06 | 788,428 | +1.81(+2.26%) |
May 20, 2022 | 82.84 | 82.99 | 78.66 | 80.25 | 836,565 | -1.61(-1.97%) |
May 19, 2022 | 77.83 | 83.03 | 77.68 | 81.86 | 1,075,587 | +3.22(+4.10%) |
May 18, 2022 | 80.96 | 82.72 | 77.64 | 78.64 | 1,038,601 | -3.67(-4.46%) |
May 17, 2022 | 83.26 | 83.73 | 81.75 | 82.31 | 999,659 | +1.65(+2.05%) |
May 16, 2022 | 83.29 | 83.35 | 80.41 | 80.66 | 837,034 | -2.53(-3.04%) |
May 13, 2022 | 80.99 | 84.00 | 80.99 | 83.18 | 1,173,116 | +3.34(+4.19%) |
May 12, 2022 | 82.51 | 82.59 | 78.89 | 79.84 | 1,521,773 | -3.08(-3.72%) |
May 11, 2022 | 84.51 | 86.86 | 82.55 | 82.92 | 1,588,500 | -1.49(-1.77%) |
May 10, 2022 | 81.05 | 85.26 | 80.10 | 84.42 | 1,469,502 | +5.02(+6.33%) |
May 09, 2022 | 83.85 | 84.07 | 78.83 | 79.39 | 1,493,476 | -5.68(-6.68%) |
May 06, 2022 | 86.15 | 86.15 | 82.34 | 85.07 | 1,067,174 | -0.97(-1.12%) |
May 05, 2022 | 88.11 | 90.33 | 84.78 | 86.04 | 1,649,333 | -3.73(-4.16%) |
May 04, 2022 | 89.25 | 91.04 | 85.37 | 89.77 | 1,677,682 | +0.77(+0.86%) |
May 03, 2022 | 93.68 | 93.96 | 87.17 | 89.00 | 2,234,598 | -4.78(-5.09%) |