Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 83.50 | 85.86 | 83.50 | 85.32 | 571,021 | +1.80(+2.16%) |
Apr 27, 2023 | 81.16 | 83.59 | 80.60 | 83.52 | 514,919 | +3.12(+3.87%) |
Apr 26, 2023 | 81.53 | 82.26 | 80.03 | 80.40 | 399,358 | -1.12(-1.38%) |
Apr 25, 2023 | 85.31 | 86.37 | 81.52 | 81.53 | 671,219 | -4.72(-5.47%) |
Apr 24, 2023 | 84.31 | 86.33 | 83.87 | 86.24 | 600,359 | +2.45(+2.92%) |
Apr 21, 2023 | 84.20 | 84.25 | 82.84 | 83.80 | 1,218,554 | -0.29(-0.34%) |
Apr 20, 2023 | 83.28 | 84.51 | 82.98 | 84.08 | 503,417 | +0.02(+0.02%) |
Apr 19, 2023 | 82.01 | 84.21 | 81.36 | 84.06 | 520,001 | +2.25(+2.75%) |
Apr 18, 2023 | 82.96 | 83.12 | 81.25 | 81.82 | 551,838 | -0.22(-0.27%) |
Apr 17, 2023 | 80.92 | 82.05 | 80.17 | 82.03 | 773,917 | +0.96(+1.18%) |
Apr 14, 2023 | 81.50 | 82.61 | 80.42 | 81.08 | 330,712 | -0.69(-0.84%) |
Apr 13, 2023 | 81.55 | 82.01 | 80.31 | 81.77 | 619,633 | +1.15(+1.43%) |
Apr 12, 2023 | 81.65 | 82.24 | 80.58 | 80.61 | 476,236 | +0.24(+0.30%) |
Apr 11, 2023 | 80.54 | 81.26 | 79.13 | 80.37 | 704,207 | +0.55(+0.69%) |
Apr 10, 2023 | 77.03 | 79.87 | 77.03 | 79.82 | 459,186 | +2.56(+3.31%) |
Apr 06, 2023 | 76.99 | 77.71 | 75.41 | 77.27 | 432,752 | -0.04(-0.05%) |
Apr 05, 2023 | 77.97 | 78.82 | 76.88 | 77.31 | 836,148 | -1.53(-1.94%) |
Apr 04, 2023 | 82.51 | 82.85 | 78.34 | 78.84 | 813,165 | -3.74(-4.53%) |
Apr 03, 2023 | 84.07 | 84.65 | 81.71 | 82.58 | 642,508 | -1.23(-1.47%) |
Mar 31, 2023 | 84.08 | 84.29 | 82.63 | 83.82 | 652,695 | +0.53(+0.63%) |
Mar 30, 2023 | 84.57 | 84.71 | 83.15 | 83.29 | 636,050 | +0.03(+0.04%) |
Mar 29, 2023 | 84.07 | 84.49 | 81.74 | 83.26 | 497,738 | +0.41(+0.49%) |
Mar 28, 2023 | 80.78 | 82.90 | 80.32 | 82.85 | 803,473 | +1.85(+2.29%) |
Mar 27, 2023 | 80.74 | 81.94 | 79.83 | 81.00 | 648,106 | +1.65(+2.08%) |
Mar 24, 2023 | 79.51 | 80.44 | 78.05 | 79.35 | 1,041,245 | -1.13(-1.41%) |
Mar 23, 2023 | 80.00 | 82.16 | 79.48 | 80.48 | 1,033,066 | +1.19(+1.51%) |
Mar 22, 2023 | 79.63 | 81.47 | 78.69 | 79.29 | 982,998 | -0.36(-0.45%) |
Mar 21, 2023 | 77.16 | 80.74 | 77.03 | 79.65 | 1,466,460 | +4.04(+5.34%) |
Mar 20, 2023 | 79.16 | 79.87 | 74.67 | 75.60 | 2,437,561 | -3.47(-4.39%) |
Mar 17, 2023 | 80.01 | 81.32 | 76.77 | 79.08 | 10,795,895 | -1.73(-2.14%) |
Mar 16, 2023 | 78.91 | 81.74 | 78.91 | 80.81 | 1,477,173 | +1.40(+1.77%) |
Mar 15, 2023 | 80.65 | 82.52 | 77.97 | 79.41 | 1,730,631 | -3.86(-4.64%) |
Mar 14, 2023 | 84.86 | 86.66 | 82.41 | 83.27 | 1,083,926 | +0.99(+1.20%) |
Mar 13, 2023 | 81.60 | 84.55 | 80.70 | 82.28 | 1,185,354 | -1.16(-1.40%) |
Mar 10, 2023 | 88.58 | 88.95 | 82.65 | 83.45 | 1,183,100 | -5.15(-5.81%) |
Mar 09, 2023 | 91.91 | 94.01 | 88.51 | 88.59 | 902,379 | -3.33(-3.63%) |
Mar 08, 2023 | 89.47 | 92.29 | 88.62 | 91.93 | 1,104,162 | +2.14(+2.38%) |
Mar 07, 2023 | 89.86 | 91.32 | 88.10 | 89.79 | 2,098,826 | -4.21(-4.48%) |
Mar 06, 2023 | 94.50 | 98.41 | 93.30 | 94.00 | 2,301,471 | +4.68(+5.24%) |
Mar 03, 2023 | 88.83 | 89.82 | 87.89 | 89.32 | 635,307 | +1.23(+1.40%) |
Mar 02, 2023 | 86.59 | 88.32 | 85.88 | 88.09 | 393,637 | +0.14(+0.16%) |
Mar 01, 2023 | 88.03 | 90.28 | 87.63 | 87.95 | 644,098 | -0.37(-0.42%) |
Feb 28, 2023 | 87.69 | 90.10 | 87.69 | 88.31 | 690,358 | +0.72(+0.82%) |
Feb 27, 2023 | 87.97 | 90.20 | 87.08 | 87.60 | 783,293 | +0.79(+0.90%) |
Feb 24, 2023 | 87.69 | 88.33 | 85.87 | 86.81 | 671,293 | -3.04(-3.38%) |
Feb 23, 2023 | 89.73 | 90.86 | 88.59 | 89.85 | 602,802 | +1.05(+1.19%) |
Feb 22, 2023 | 89.35 | 89.91 | 87.23 | 88.80 | 953,111 | -0.41(-0.46%) |
Feb 21, 2023 | 91.07 | 91.63 | 88.85 | 89.21 | 658,782 | -3.36(-3.63%) |
Feb 17, 2023 | 90.70 | 92.80 | 90.33 | 92.57 | 591,817 | +1.50(+1.65%) |
Feb 16, 2023 | 93.14 | 94.94 | 91.05 | 91.07 | 505,936 | -4.26(-4.47%) |
Feb 15, 2023 | 91.98 | 96.44 | 91.64 | 95.33 | 623,111 | +2.76(+2.99%) |
Feb 14, 2023 | 91.27 | 93.57 | 91.27 | 92.57 | 562,374 | +0.38(+0.41%) |
Feb 13, 2023 | 92.36 | 93.55 | 91.86 | 92.19 | 588,703 | +0.00(+0.00%) |
Feb 10, 2023 | 91.60 | 93.32 | 90.79 | 92.19 | 789,864 | -0.31(-0.33%) |
Feb 09, 2023 | 96.33 | 97.68 | 92.37 | 92.50 | 832,497 | -2.63(-2.77%) |
Feb 08, 2023 | 93.87 | 96.03 | 93.64 | 95.13 | 966,833 | +0.40(+0.42%) |
Feb 07, 2023 | 89.77 | 95.03 | 89.28 | 94.73 | 931,672 | +4.11(+4.54%) |
Feb 06, 2023 | 91.28 | 92.32 | 90.10 | 90.62 | 739,331 | -1.61(-1.75%) |
Feb 03, 2023 | 85.24 | 92.74 | 85.18 | 92.23 | 2,243,263 | +6.31(+7.35%) |
Feb 02, 2023 | 89.00 | 94.16 | 84.60 | 85.92 | 4,629,996 | -17.55(-16.96%) |
Feb 01, 2023 | 99.78 | 105.12 | 98.95 | 103.47 | 1,483,350 | +3.24(+3.23%) |
Jan 31, 2023 | 94.51 | 100.50 | 94.51 | 100.23 | 966,286 | +6.10(+6.48%) |
Jan 30, 2023 | 93.72 | 95.44 | 93.67 | 94.13 | 725,178 | -0.95(-1.00%) |
Jan 27, 2023 | 92.14 | 95.62 | 91.84 | 95.08 | 540,186 | +2.69(+2.92%) |
Jan 26, 2023 | 90.45 | 92.42 | 89.94 | 92.39 | 600,238 | +3.23(+3.62%) |
Jan 25, 2023 | 87.16 | 89.42 | 86.82 | 89.16 | 467,149 | +0.90(+1.02%) |
Jan 24, 2023 | 88.96 | 90.74 | 88.19 | 88.25 | 475,591 | -1.51(-1.68%) |
Jan 23, 2023 | 89.21 | 90.63 | 87.83 | 89.76 | 563,961 | +1.17(+1.32%) |
Jan 20, 2023 | 85.52 | 88.62 | 85.21 | 88.59 | 1,002,123 | +3.69(+4.34%) |
Jan 19, 2023 | 87.75 | 87.87 | 83.45 | 84.90 | 770,195 | -4.18(-4.70%) |
Jan 18, 2023 | 90.48 | 91.93 | 89.05 | 89.09 | 724,034 | -0.72(-0.80%) |
Jan 17, 2023 | 88.69 | 91.03 | 88.49 | 89.80 | 717,655 | +1.61(+1.83%) |
Jan 13, 2023 | 85.15 | 88.30 | 85.15 | 88.19 | 635,981 | +1.62(+1.87%) |
Jan 12, 2023 | 88.15 | 88.55 | 86.37 | 86.57 | 448,691 | -0.77(-0.88%) |
Jan 11, 2023 | 85.35 | 87.38 | 84.50 | 87.34 | 726,154 | +3.15(+3.74%) |
Jan 10, 2023 | 80.92 | 84.21 | 80.46 | 84.19 | 664,902 | +2.94(+3.62%) |
Jan 09, 2023 | 83.44 | 83.64 | 81.24 | 81.25 | 1,553,415 | -1.16(-1.41%) |
Jan 06, 2023 | 81.76 | 83.15 | 80.77 | 82.41 | 566,149 | +1.47(+1.82%) |
Jan 05, 2023 | 81.59 | 82.11 | 79.80 | 80.94 | 612,336 | -1.79(-2.16%) |
Jan 04, 2023 | 81.58 | 83.74 | 81.06 | 82.73 | 590,689 | +1.94(+2.40%) |
Jan 03, 2023 | 82.65 | 83.47 | 80.44 | 80.79 | 720,901 | -0.69(-0.84%) |
Dec 30, 2022 | 81.30 | 82.10 | 80.10 | 81.48 | 884,901 | -0.89(-1.09%) |
Dec 29, 2022 | 81.31 | 82.74 | 80.18 | 82.37 | 863,363 | +2.21(+2.75%) |
Dec 28, 2022 | 82.45 | 82.80 | 79.42 | 80.16 | 410,639 | -1.62(-1.98%) |
Dec 27, 2022 | 82.11 | 82.77 | 81.30 | 81.78 | 584,664 | -0.50(-0.60%) |
Dec 23, 2022 | 81.32 | 82.30 | 80.69 | 82.28 | 469,991 | +0.64(+0.78%) |
Dec 22, 2022 | 82.38 | 83.63 | 79.73 | 81.64 | 591,157 | -2.20(-2.62%) |
Dec 21, 2022 | 82.78 | 84.22 | 82.07 | 83.84 | 623,200 | +1.10(+1.33%) |
Dec 20, 2022 | 82.23 | 83.05 | 81.49 | 82.74 | 652,198 | -0.15(-0.18%) |
Dec 19, 2022 | 85.01 | 85.24 | 81.85 | 82.89 | 879,237 | -2.24(-2.63%) |
Dec 16, 2022 | 86.70 | 88.08 | 84.48 | 85.12 | 1,508,493 | -2.35(-2.68%) |
Dec 15, 2022 | 87.13 | 89.00 | 85.99 | 87.47 | 1,125,622 | -1.50(-1.69%) |
Dec 14, 2022 | 89.09 | 90.14 | 88.15 | 88.97 | 632,111 | -0.22(-0.25%) |
Dec 13, 2022 | 91.07 | 91.99 | 88.64 | 89.19 | 524,052 | +1.41(+1.61%) |
Dec 12, 2022 | 87.64 | 87.79 | 86.78 | 87.78 | 854,769 | +0.85(+0.98%) |
Dec 09, 2022 | 87.85 | 88.31 | 86.56 | 86.92 | 499,677 | -1.18(-1.34%) |
Dec 08, 2022 | 88.83 | 89.58 | 86.93 | 88.10 | 660,383 | -0.13(-0.15%) |
Dec 07, 2022 | 89.68 | 91.43 | 87.59 | 88.23 | 805,985 | -1.30(-1.45%) |
Dec 06, 2022 | 89.36 | 90.70 | 88.65 | 89.54 | 793,238 | +0.08(+0.09%) |
Dec 05, 2022 | 93.40 | 93.40 | 88.44 | 89.46 | 780,422 | -5.30(-5.59%) |
Dec 02, 2022 | 94.41 | 96.40 | 94.31 | 94.75 | 563,059 | -1.17(-1.22%) |
Dec 01, 2022 | 97.86 | 99.40 | 95.31 | 95.93 | 708,851 | -0.75(-0.77%) |
Nov 30, 2022 | 93.19 | 96.89 | 91.70 | 96.67 | 865,740 | +3.88(+4.18%) |
Nov 29, 2022 | 92.14 | 93.37 | 91.14 | 92.80 | 662,342 | +0.23(+0.25%) |
Nov 28, 2022 | 94.13 | 94.77 | 91.96 | 92.57 | 930,108 | -3.15(-3.29%) |
Nov 25, 2022 | 95.89 | 97.35 | 95.20 | 95.71 | 399,199 | -0.21(-0.22%) |
Nov 23, 2022 | 94.36 | 97.19 | 94.12 | 95.92 | 912,682 | +2.03(+2.17%) |
Nov 22, 2022 | 92.17 | 95.77 | 91.83 | 93.89 | 1,419,274 | +2.22(+2.43%) |
Nov 21, 2022 | 89.68 | 94.26 | 89.65 | 91.66 | 1,544,199 | +1.61(+1.79%) |
Nov 18, 2022 | 86.54 | 90.26 | 86.16 | 90.06 | 966,295 | +5.48(+6.48%) |
Nov 17, 2022 | 84.91 | 86.47 | 84.28 | 84.58 | 980,963 | -1.55(-1.80%) |
Nov 16, 2022 | 87.59 | 88.02 | 85.81 | 86.13 | 638,218 | -2.20(-2.49%) |
Nov 15, 2022 | 88.70 | 89.85 | 86.76 | 88.33 | 1,055,937 | +2.46(+2.87%) |
Nov 14, 2022 | 88.42 | 89.03 | 85.78 | 85.87 | 840,377 | -3.54(-3.96%) |
Nov 11, 2022 | 88.83 | 91.97 | 88.25 | 89.41 | 1,295,395 | +0.39(+0.43%) |
Nov 10, 2022 | 86.10 | 90.99 | 85.94 | 89.02 | 1,382,172 | +7.79(+9.59%) |
Nov 09, 2022 | 83.30 | 84.82 | 81.16 | 81.23 | 1,085,393 | -3.26(-3.85%) |
Nov 08, 2022 | 81.29 | 86.21 | 81.29 | 84.49 | 1,241,382 | +3.32(+4.08%) |
Nov 07, 2022 | 83.23 | 84.82 | 80.17 | 81.17 | 1,602,712 | -1.42(-1.72%) |
Nov 04, 2022 | 85.12 | 87.28 | 81.98 | 82.59 | 1,775,316 | -1.86(-2.20%) |
Nov 03, 2022 | 93.57 | 95.55 | 83.71 | 84.45 | 4,564,322 | -28.17(-25.02%) |
Nov 02, 2022 | 116.14 | 117.96 | 112.56 | 112.62 | 775,562 | -3.69(-3.18%) |
Nov 01, 2022 | 117.47 | 117.81 | 114.66 | 116.31 | 698,302 | +1.28(+1.11%) |
Oct 31, 2022 | 117.90 | 118.17 | 114.22 | 115.03 | 934,243 | -2.86(-2.43%) |
Oct 28, 2022 | 122.83 | 123.65 | 116.42 | 117.89 | 983,625 | -5.43(-4.40%) |
Oct 27, 2022 | 123.72 | 125.34 | 122.13 | 123.32 | 571,523 | +0.90(+0.74%) |
Oct 26, 2022 | 123.87 | 125.77 | 122.25 | 122.42 | 701,781 | -1.65(-1.33%) |
Oct 25, 2022 | 121.03 | 125.61 | 120.86 | 124.07 | 560,873 | +3.38(+2.80%) |
Oct 24, 2022 | 119.50 | 120.95 | 117.98 | 120.69 | 514,087 | +1.65(+1.38%) |
Oct 21, 2022 | 115.95 | 119.65 | 114.59 | 119.04 | 1,164,108 | +3.12(+2.69%) |
Oct 20, 2022 | 119.96 | 121.34 | 114.57 | 115.93 | 440,495 | -4.33(-3.60%) |
Oct 19, 2022 | 123.82 | 125.02 | 119.16 | 120.25 | 906,254 | -5.34(-4.25%) |
Oct 18, 2022 | 128.76 | 129.32 | 124.14 | 125.59 | 673,374 | +0.89(+0.72%) |
Oct 17, 2022 | 122.35 | 125.30 | 121.63 | 124.70 | 508,038 | +5.83(+4.90%) |
Oct 14, 2022 | 127.04 | 127.18 | 118.59 | 118.87 | 461,934 | -6.70(-5.34%) |
Oct 13, 2022 | 122.33 | 127.48 | 119.77 | 125.58 | 451,887 | -0.18(-0.14%) |
Oct 12, 2022 | 128.10 | 128.10 | 125.49 | 125.75 | 302,242 | -2.12(-1.66%) |
Oct 11, 2022 | 127.83 | 130.08 | 126.36 | 127.88 | 363,682 | -0.59(-0.46%) |
Oct 10, 2022 | 129.33 | 129.51 | 127.14 | 128.46 | 394,858 | -0.39(-0.30%) |
Oct 07, 2022 | 131.33 | 132.33 | 127.80 | 128.85 | 348,021 | -4.33(-3.25%) |
Oct 06, 2022 | 133.02 | 135.53 | 133.01 | 133.18 | 667,052 | -0.73(-0.55%) |
Oct 05, 2022 | 132.16 | 135.40 | 131.57 | 133.91 | 511,350 | -0.35(-0.26%) |
Oct 04, 2022 | 132.12 | 134.44 | 131.41 | 134.26 | 563,936 | +5.94(+4.63%) |
Oct 03, 2022 | 124.45 | 129.13 | 123.29 | 128.32 | 720,422 | +4.86(+3.94%) |
Sep 30, 2022 | 121.72 | 125.18 | 121.47 | 123.46 | 570,614 | +1.38(+1.13%) |
Sep 29, 2022 | 122.48 | 123.38 | 120.75 | 122.08 | 512,829 | -2.56(-2.05%) |
Sep 28, 2022 | 120.36 | 125.09 | 119.84 | 124.64 | 659,813 | +5.34(+4.48%) |
Sep 27, 2022 | 120.83 | 121.70 | 118.38 | 119.30 | 848,180 | +0.55(+0.46%) |
Sep 26, 2022 | 120.85 | 123.95 | 118.60 | 118.75 | 763,608 | -2.66(-2.19%) |
Sep 23, 2022 | 121.97 | 123.02 | 118.89 | 121.42 | 849,163 | -2.60(-2.10%) |
Sep 22, 2022 | 129.33 | 130.05 | 123.43 | 124.02 | 794,403 | -6.03(-4.63%) |
Sep 21, 2022 | 133.07 | 134.62 | 130.00 | 130.04 | 437,742 | -1.60(-1.21%) |
Sep 20, 2022 | 132.95 | 133.34 | 130.04 | 131.64 | 580,299 | -3.15(-2.33%) |
Sep 19, 2022 | 129.12 | 134.95 | 129.12 | 134.79 | 517,643 | +3.97(+3.04%) |
Sep 16, 2022 | 131.53 | 132.24 | 128.93 | 130.82 | 1,051,985 | -3.10(-2.31%) |
Sep 15, 2022 | 133.01 | 135.18 | 132.70 | 133.91 | 573,823 | -0.58(-0.43%) |
Sep 14, 2022 | 135.16 | 135.50 | 133.02 | 134.49 | 612,045 | +0.20(+0.15%) |
Sep 13, 2022 | 135.50 | 137.78 | 133.72 | 134.29 | 605,106 | -5.33(-3.82%) |
Sep 12, 2022 | 138.91 | 140.47 | 137.72 | 139.62 | 541,833 | +0.84(+0.61%) |
Sep 09, 2022 | 138.69 | 139.84 | 137.34 | 138.78 | 661,156 | +1.30(+0.95%) |
Sep 08, 2022 | 133.80 | 138.16 | 133.02 | 137.48 | 1,137,661 | +2.69(+2.00%) |
Sep 07, 2022 | 133.60 | 134.99 | 132.82 | 134.79 | 820,943 | +1.58(+1.18%) |
Sep 06, 2022 | 133.02 | 133.49 | 130.84 | 133.21 | 689,256 | +0.72(+0.55%) |
Sep 02, 2022 | 134.53 | 135.25 | 131.43 | 132.48 | 553,104 | +0.46(+0.35%) |
Sep 01, 2022 | 132.88 | 134.39 | 130.03 | 132.03 | 710,342 | -2.68(-1.99%) |
Aug 31, 2022 | 137.32 | 137.92 | 134.40 | 134.71 | 601,397 | -1.53(-1.12%) |
Aug 30, 2022 | 137.90 | 138.53 | 135.51 | 136.24 | 503,589 | -0.78(-0.57%) |
Aug 29, 2022 | 135.38 | 139.06 | 134.33 | 137.02 | 499,066 | -0.55(-0.40%) |
Aug 26, 2022 | 143.56 | 143.81 | 137.11 | 137.57 | 474,321 | -5.49(-3.83%) |
Aug 25, 2022 | 142.67 | 143.66 | 141.28 | 143.06 | 463,946 | +1.54(+1.09%) |
Aug 24, 2022 | 140.09 | 141.88 | 139.45 | 141.52 | 579,970 | +1.33(+0.95%) |
Aug 23, 2022 | 140.30 | 142.66 | 138.88 | 140.19 | 560,151 | -0.44(-0.31%) |
Aug 22, 2022 | 140.03 | 143.10 | 139.52 | 140.63 | 503,498 | -1.80(-1.26%) |
Aug 19, 2022 | 145.31 | 145.31 | 141.77 | 142.43 | 785,235 | -4.25(-2.90%) |
Aug 18, 2022 | 143.81 | 147.25 | 142.59 | 146.68 | 770,109 | +4.14(+2.90%) |
Aug 17, 2022 | 146.27 | 146.27 | 137.25 | 142.54 | 1,451,033 | -9.04(-5.96%) |
Aug 16, 2022 | 146.69 | 152.10 | 146.35 | 151.58 | 747,414 | +2.33(+1.56%) |
Aug 15, 2022 | 146.18 | 149.31 | 145.75 | 149.25 | 599,586 | +1.90(+1.29%) |
Aug 12, 2022 | 143.56 | 148.04 | 142.37 | 147.34 | 705,781 | +4.18(+2.92%) |
Aug 11, 2022 | 142.25 | 146.97 | 141.59 | 143.17 | 677,618 | +1.27(+0.89%) |
Aug 10, 2022 | 141.83 | 143.53 | 139.50 | 141.90 | 842,303 | +3.29(+2.38%) |
Aug 09, 2022 | 139.83 | 140.31 | 137.01 | 138.61 | 847,060 | -2.78(-1.96%) |
Aug 08, 2022 | 138.97 | 142.90 | 138.97 | 141.38 | 1,010,353 | +2.75(+1.98%) |
Aug 05, 2022 | 135.88 | 138.74 | 130.65 | 138.64 | 1,566,890 | +2.94(+2.16%) |
Aug 04, 2022 | 123.98 | 135.78 | 122.39 | 135.70 | 1,778,981 | +16.24(+13.59%) |
Aug 03, 2022 | 118.50 | 119.76 | 117.64 | 119.47 | 566,200 | +1.83(+1.55%) |
Aug 02, 2022 | 117.06 | 118.27 | 116.25 | 117.64 | 542,987 | -0.16(-0.13%) |
Aug 01, 2022 | 116.34 | 118.56 | 115.05 | 117.80 | 640,561 | +0.17(+0.14%) |
Jul 29, 2022 | 115.13 | 117.90 | 114.18 | 117.63 | 764,347 | +3.16(+2.76%) |
Jul 28, 2022 | 109.46 | 114.53 | 109.10 | 114.47 | 612,689 | +5.56(+5.11%) |
Jul 27, 2022 | 107.54 | 109.46 | 106.32 | 108.90 | 1,309,703 | +2.11(+1.98%) |
Jul 26, 2022 | 104.03 | 107.08 | 103.22 | 106.79 | 1,222,723 | +2.10(+2.01%) |
Jul 25, 2022 | 104.10 | 104.92 | 102.87 | 104.69 | 707,728 | +0.80(+0.77%) |
Jul 22, 2022 | 101.37 | 103.89 | 101.36 | 103.88 | 452,519 | +2.91(+2.88%) |
Jul 21, 2022 | 99.73 | 101.01 | 98.73 | 100.98 | 482,292 | +0.28(+0.28%) |
Jul 20, 2022 | 98.25 | 101.32 | 98.25 | 100.70 | 387,216 | +2.15(+2.18%) |
Jul 19, 2022 | 95.60 | 99.10 | 95.60 | 98.55 | 505,427 | +4.18(+4.42%) |
Jul 18, 2022 | 94.74 | 96.50 | 94.18 | 94.37 | 307,991 | +0.93(+1.00%) |
Jul 15, 2022 | 93.34 | 94.04 | 91.36 | 93.44 | 247,517 | +1.97(+2.16%) |
Jul 14, 2022 | 89.01 | 91.51 | 88.85 | 91.47 | 369,495 | +0.19(+0.21%) |
Jul 13, 2022 | 90.53 | 92.64 | 88.91 | 91.28 | 460,762 | -1.52(-1.64%) |
Jul 12, 2022 | 94.06 | 95.13 | 91.92 | 92.79 | 548,454 | -1.27(-1.35%) |
Jul 11, 2022 | 96.13 | 97.09 | 94.01 | 94.06 | 407,849 | -3.14(-3.23%) |
Jul 08, 2022 | 97.49 | 98.16 | 96.74 | 97.21 | 485,446 | +0.01(+0.01%) |
Jul 07, 2022 | 94.78 | 97.29 | 94.37 | 97.20 | 587,621 | +3.86(+4.13%) |
Jul 06, 2022 | 93.21 | 94.07 | 91.96 | 93.34 | 633,908 | +0.72(+0.78%) |
Jul 05, 2022 | 89.51 | 92.73 | 89.26 | 92.62 | 650,180 | +1.48(+1.62%) |
Jul 01, 2022 | 88.60 | 91.72 | 88.60 | 91.14 | 634,488 | +1.81(+2.02%) |
Jun 30, 2022 | 88.45 | 90.82 | 87.91 | 89.33 | 764,753 | -0.26(-0.29%) |
Jun 29, 2022 | 89.52 | 90.06 | 87.72 | 89.59 | 622,638 | +0.04(+0.04%) |
Jun 28, 2022 | 88.48 | 90.55 | 88.48 | 89.55 | 714,131 | +1.42(+1.61%) |
Jun 27, 2022 | 87.43 | 89.03 | 86.55 | 88.13 | 369,346 | +1.07(+1.23%) |
Jun 24, 2022 | 84.48 | 87.63 | 84.22 | 87.06 | 654,397 | +3.74(+4.49%) |
Jun 23, 2022 | 82.24 | 83.98 | 81.67 | 83.32 | 648,300 | +1.15(+1.40%) |
Jun 22, 2022 | 81.14 | 82.86 | 80.15 | 82.17 | 1,298,914 | -0.14(-0.17%) |
Jun 21, 2022 | 82.51 | 83.41 | 80.22 | 82.31 | 1,350,909 | +1.17(+1.44%) |
Jun 17, 2022 | 84.55 | 86.15 | 81.03 | 81.14 | 1,518,384 | -3.46(-4.09%) |
Jun 16, 2022 | 88.07 | 89.18 | 83.90 | 84.60 | 1,009,041 | -7.71(-8.35%) |
Jun 15, 2022 | 91.80 | 94.11 | 90.95 | 92.31 | 914,941 | +1.08(+1.19%) |
Jun 14, 2022 | 90.75 | 91.79 | 88.62 | 91.23 | 759,781 | +1.17(+1.30%) |
Jun 13, 2022 | 92.68 | 93.47 | 88.55 | 90.06 | 1,311,743 | -5.60(-5.86%) |
Jun 10, 2022 | 103.15 | 104.13 | 95.40 | 95.66 | 771,978 | -11.22(-10.50%) |
Jun 09, 2022 | 106.85 | 109.25 | 106.85 | 106.88 | 498,383 | -1.38(-1.27%) |
Jun 08, 2022 | 110.78 | 111.53 | 105.71 | 108.26 | 415,644 | -3.65(-3.26%) |
Jun 07, 2022 | 110.91 | 113.11 | 110.34 | 111.91 | 778,026 | -0.08(-0.07%) |
Jun 06, 2022 | 113.36 | 113.48 | 111.16 | 111.99 | 466,253 | -0.45(-0.40%) |
Jun 03, 2022 | 112.06 | 113.74 | 110.35 | 112.43 | 281,076 | -0.99(-0.87%) |
Jun 02, 2022 | 110.26 | 113.53 | 110.26 | 113.42 | 283,070 | +3.56(+3.24%) |
Jun 01, 2022 | 109.37 | 110.36 | 107.27 | 109.86 | 551,107 | +1.25(+1.15%) |
May 31, 2022 | 108.89 | 109.55 | 106.17 | 108.61 | 720,732 | -1.03(-0.94%) |
May 27, 2022 | 108.98 | 109.80 | 108.15 | 109.65 | 327,323 | +2.29(+2.13%) |
May 26, 2022 | 108.34 | 109.64 | 106.08 | 107.36 | 419,918 | +0.58(+0.55%) |
May 25, 2022 | 105.48 | 107.36 | 104.55 | 106.77 | 337,164 | +0.95(+0.90%) |
May 24, 2022 | 107.32 | 108.27 | 102.76 | 105.82 | 377,448 | -1.70(-1.58%) |
May 23, 2022 | 104.79 | 108.43 | 104.36 | 107.52 | 446,926 | +3.58(+3.44%) |
May 20, 2022 | 103.92 | 104.25 | 100.87 | 103.94 | 600,185 | +1.02(+0.99%) |
May 19, 2022 | 102.05 | 104.57 | 99.72 | 102.92 | 549,050 | +4.55(+4.62%) |
May 18, 2022 | 101.89 | 102.82 | 97.54 | 98.37 | 480,318 | -5.16(-4.99%) |
May 17, 2022 | 102.64 | 103.64 | 100.17 | 103.53 | 598,011 | +3.70(+3.70%) |
May 16, 2022 | 99.72 | 101.84 | 98.58 | 99.84 | 498,008 | -0.46(-0.45%) |
May 13, 2022 | 96.59 | 101.78 | 96.59 | 100.29 | 405,649 | +4.41(+4.60%) |
May 12, 2022 | 91.56 | 96.34 | 91.43 | 95.88 | 404,953 | +3.20(+3.45%) |
May 11, 2022 | 94.06 | 97.78 | 92.42 | 92.68 | 517,636 | -1.93(-2.04%) |
May 10, 2022 | 95.40 | 97.12 | 92.93 | 94.62 | 407,751 | +0.88(+0.94%) |
May 09, 2022 | 96.22 | 98.34 | 93.06 | 93.73 | 536,029 | -4.69(-4.76%) |
May 06, 2022 | 99.93 | 99.93 | 96.70 | 98.42 | 615,204 | -2.36(-2.34%) |
May 05, 2022 | 105.22 | 106.19 | 99.07 | 100.78 | 575,554 | -5.71(-5.36%) |
May 04, 2022 | 104.45 | 106.62 | 100.54 | 106.48 | 430,648 | +1.53(+1.45%) |
May 03, 2022 | 101.64 | 105.47 | 101.38 | 104.96 | 443,762 | +2.91(+2.85%) |