Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 130.84 | 131.83 | 130.84 | 131.47 | 269,886 | +0.18(+0.14%) |
Apr 27, 2023 | 130.52 | 131.55 | 130.09 | 131.29 | 308,263 | +1.25(+0.96%) |
Apr 26, 2023 | 130.70 | 131.40 | 130.02 | 130.04 | 276,278 | -1.20(-0.91%) |
Apr 25, 2023 | 132.73 | 132.73 | 130.82 | 131.24 | 240,835 | -1.44(-1.09%) |
Apr 24, 2023 | 132.96 | 133.52 | 132.21 | 132.68 | 212,122 | -0.03(-0.02%) |
Apr 21, 2023 | 131.70 | 132.75 | 131.35 | 132.71 | 187,280 | +1.18(+0.90%) |
Apr 20, 2023 | 130.33 | 131.95 | 130.31 | 131.53 | 235,461 | +1.43(+1.10%) |
Apr 19, 2023 | 130.10 | 130.54 | 130.02 | 130.10 | 158,651 | -0.17(-0.13%) |
Apr 18, 2023 | 130.26 | 131.04 | 129.88 | 130.27 | 164,053 | +0.37(+0.28%) |
Apr 17, 2023 | 130.12 | 130.62 | 129.10 | 129.90 | 193,793 | +0.05(+0.04%) |
Apr 14, 2023 | 130.45 | 131.04 | 129.57 | 129.85 | 228,967 | -1.35(-1.03%) |
Apr 13, 2023 | 130.78 | 131.36 | 130.63 | 131.20 | 226,651 | +1.03(+0.79%) |
Apr 12, 2023 | 129.71 | 130.83 | 129.37 | 130.17 | 302,339 | +1.20(+0.93%) |
Apr 11, 2023 | 129.86 | 130.34 | 128.93 | 128.97 | 314,610 | -1.10(-0.84%) |
Apr 10, 2023 | 129.87 | 130.26 | 129.34 | 130.07 | 281,320 | -0.63(-0.48%) |
Apr 06, 2023 | 130.41 | 130.83 | 130.08 | 130.70 | 280,128 | -0.07(-0.05%) |
Apr 05, 2023 | 131.50 | 132.21 | 130.62 | 130.77 | 334,320 | -0.32(-0.24%) |
Apr 04, 2023 | 132.52 | 132.52 | 130.72 | 131.09 | 426,577 | +0.11(+0.08%) |
Apr 03, 2023 | 129.92 | 131.18 | 129.49 | 130.98 | 308,563 | +0.90(+0.69%) |
Mar 31, 2023 | 129.46 | 130.29 | 129.39 | 130.08 | 342,715 | +0.93(+0.72%) |
Mar 30, 2023 | 128.86 | 129.34 | 128.50 | 129.15 | 267,194 | +0.78(+0.61%) |
Mar 29, 2023 | 128.37 | 128.68 | 127.48 | 128.37 | 256,756 | +0.44(+0.34%) |
Mar 28, 2023 | 127.58 | 128.34 | 127.12 | 127.93 | 339,416 | +0.41(+0.32%) |
Mar 27, 2023 | 127.61 | 128.20 | 126.56 | 127.52 | 411,503 | +0.44(+0.35%) |
Mar 24, 2023 | 126.14 | 127.18 | 125.27 | 127.08 | 298,806 | +0.68(+0.54%) |
Mar 23, 2023 | 125.89 | 127.10 | 125.47 | 126.40 | 333,485 | +0.76(+0.60%) |
Mar 22, 2023 | 126.38 | 127.62 | 125.64 | 125.64 | 393,391 | -0.10(-0.08%) |
Mar 21, 2023 | 126.34 | 127.70 | 125.33 | 125.75 | 594,353 | -0.03(-0.02%) |
Mar 20, 2023 | 124.27 | 126.03 | 123.94 | 125.78 | 477,819 | +1.48(+1.19%) |
Mar 17, 2023 | 123.09 | 124.70 | 122.91 | 124.30 | 643,464 | +0.49(+0.40%) |
Mar 16, 2023 | 121.41 | 123.95 | 121.15 | 123.81 | 584,722 | +2.38(+1.96%) |
Mar 15, 2023 | 120.99 | 122.34 | 120.38 | 121.43 | 612,818 | -1.36(-1.11%) |
Mar 14, 2023 | 120.98 | 122.89 | 120.91 | 122.78 | 562,232 | +2.06(+1.71%) |
Mar 13, 2023 | 119.00 | 121.94 | 119.00 | 120.73 | 597,226 | +1.02(+0.85%) |
Mar 10, 2023 | 121.57 | 122.01 | 119.47 | 119.71 | 576,545 | -1.72(-1.42%) |
Mar 09, 2023 | 123.06 | 123.56 | 121.33 | 121.43 | 432,450 | -1.23(-1.00%) |
Mar 08, 2023 | 123.25 | 123.83 | 122.18 | 122.66 | 291,074 | +0.66(+0.54%) |
Mar 07, 2023 | 121.99 | 122.97 | 121.47 | 122.00 | 585,974 | +0.27(+0.22%) |
Mar 06, 2023 | 120.98 | 122.02 | 120.98 | 121.73 | 253,769 | +0.59(+0.49%) |
Mar 03, 2023 | 121.51 | 121.51 | 120.62 | 121.14 | 322,736 | -0.07(-0.06%) |
Mar 02, 2023 | 120.82 | 121.49 | 120.48 | 121.21 | 303,535 | +0.35(+0.29%) |
Mar 01, 2023 | 121.08 | 122.29 | 120.82 | 120.86 | 290,929 | -0.14(-0.12%) |
Feb 28, 2023 | 120.04 | 121.22 | 119.67 | 121.00 | 502,331 | -0.64(-0.53%) |
Feb 27, 2023 | 122.30 | 123.19 | 121.61 | 121.64 | 246,948 | +0.16(+0.13%) |
Feb 24, 2023 | 120.95 | 121.54 | 119.88 | 121.48 | 470,687 | -0.36(-0.30%) |
Feb 23, 2023 | 122.67 | 122.81 | 121.41 | 121.84 | 237,551 | +0.28(+0.23%) |
Feb 22, 2023 | 121.79 | 122.47 | 120.57 | 121.56 | 379,843 | +0.59(+0.49%) |
Feb 21, 2023 | 121.12 | 122.03 | 120.87 | 120.96 | 399,693 | -1.02(-0.84%) |
Feb 17, 2023 | 122.64 | 123.06 | 121.79 | 121.98 | 382,396 | -0.66(-0.54%) |
Feb 16, 2023 | 121.59 | 123.47 | 121.59 | 122.65 | 390,995 | -1.40(-1.13%) |
Feb 15, 2023 | 122.33 | 124.10 | 122.32 | 124.04 | 385,210 | +1.19(+0.97%) |
Feb 14, 2023 | 121.91 | 123.60 | 121.33 | 122.85 | 647,005 | +1.39(+1.14%) |
Feb 13, 2023 | 119.73 | 122.69 | 119.64 | 121.47 | 897,381 | +2.14(+1.79%) |
Feb 10, 2023 | 114.87 | 119.66 | 114.74 | 119.33 | 1,127,399 | +5.49(+4.82%) |
Feb 09, 2023 | 115.78 | 116.35 | 111.74 | 113.84 | 1,865,371 | -2.28(-1.96%) |
Feb 08, 2023 | 116.58 | 116.88 | 115.58 | 116.12 | 773,244 | -0.60(-0.52%) |
Feb 07, 2023 | 116.55 | 117.29 | 115.61 | 116.72 | 634,097 | -0.57(-0.49%) |
Feb 06, 2023 | 118.09 | 118.85 | 117.30 | 117.30 | 412,071 | -1.52(-1.28%) |
Feb 03, 2023 | 118.75 | 120.17 | 118.41 | 118.81 | 496,816 | -1.14(-0.95%) |
Feb 02, 2023 | 119.38 | 120.57 | 118.91 | 119.95 | 572,914 | +0.74(+0.62%) |
Feb 01, 2023 | 117.43 | 119.83 | 117.28 | 119.21 | 408,124 | +1.40(+1.18%) |
Jan 31, 2023 | 116.80 | 117.82 | 116.71 | 117.81 | 333,895 | +1.17(+1.00%) |
Jan 30, 2023 | 116.58 | 117.90 | 116.46 | 116.64 | 433,002 | -0.24(-0.20%) |
Jan 27, 2023 | 116.72 | 117.42 | 116.28 | 116.88 | 304,714 | -0.37(-0.31%) |
Jan 26, 2023 | 117.22 | 118.20 | 116.95 | 117.25 | 329,451 | +0.55(+0.47%) |
Jan 25, 2023 | 116.80 | 116.87 | 115.49 | 116.70 | 342,538 | -0.27(-0.23%) |
Jan 24, 2023 | 116.26 | 118.05 | 115.38 | 116.97 | 504,722 | +0.71(+0.61%) |
Jan 23, 2023 | 116.56 | 117.62 | 116.06 | 116.26 | 332,766 | -0.56(-0.48%) |
Jan 20, 2023 | 115.92 | 117.02 | 115.22 | 116.82 | 375,676 | +0.96(+0.83%) |
Jan 19, 2023 | 116.08 | 117.11 | 115.52 | 115.86 | 332,761 | -0.13(-0.11%) |
Jan 18, 2023 | 117.48 | 118.01 | 115.88 | 115.99 | 385,920 | -1.11(-0.95%) |
Jan 17, 2023 | 117.25 | 118.70 | 117.04 | 117.10 | 426,635 | +0.45(+0.38%) |
Jan 13, 2023 | 115.10 | 116.91 | 115.05 | 116.65 | 439,470 | +1.21(+1.05%) |
Jan 12, 2023 | 115.58 | 115.58 | 114.07 | 115.45 | 363,919 | -0.21(-0.18%) |
Jan 11, 2023 | 115.11 | 116.29 | 115.07 | 115.65 | 309,319 | +1.06(+0.92%) |
Jan 10, 2023 | 114.86 | 115.33 | 113.90 | 114.59 | 307,593 | -0.45(-0.40%) |
Jan 09, 2023 | 115.67 | 116.46 | 114.92 | 115.05 | 344,865 | -0.50(-0.43%) |
Jan 06, 2023 | 114.36 | 116.17 | 113.63 | 115.55 | 343,435 | +1.89(+1.66%) |
Jan 05, 2023 | 115.86 | 115.88 | 113.41 | 113.65 | 442,022 | -3.19(-2.73%) |
Jan 04, 2023 | 115.18 | 117.51 | 115.12 | 116.84 | 1,304,798 | +2.65(+2.32%) |
Jan 03, 2023 | 112.58 | 114.74 | 112.58 | 114.19 | 716,361 | +1.23(+1.09%) |
Dec 30, 2022 | 112.61 | 113.32 | 112.40 | 112.96 | 714,599 | -0.23(-0.20%) |
Dec 29, 2022 | 111.98 | 113.25 | 111.88 | 113.19 | 327,200 | +1.91(+1.72%) |
Dec 28, 2022 | 112.41 | 113.62 | 111.28 | 111.28 | 360,478 | -1.27(-1.13%) |
Dec 27, 2022 | 111.96 | 112.68 | 111.27 | 112.55 | 320,294 | +0.32(+0.28%) |
Dec 23, 2022 | 110.42 | 112.38 | 110.20 | 112.23 | 388,877 | +1.30(+1.17%) |
Dec 22, 2022 | 110.60 | 111.46 | 110.32 | 110.93 | 358,485 | -0.36(-0.32%) |
Dec 21, 2022 | 110.83 | 112.12 | 110.31 | 111.29 | 305,797 | +0.69(+0.63%) |
Dec 20, 2022 | 110.09 | 111.26 | 109.92 | 110.59 | 356,222 | -0.08(-0.07%) |
Dec 19, 2022 | 112.34 | 112.63 | 110.37 | 110.67 | 392,175 | -1.86(-1.65%) |
Dec 16, 2022 | 112.09 | 112.88 | 111.87 | 112.53 | 390,623 | -0.31(-0.27%) |
Dec 15, 2022 | 114.44 | 114.68 | 112.50 | 112.84 | 360,536 | -2.37(-2.05%) |
Dec 14, 2022 | 115.26 | 116.40 | 114.25 | 115.21 | 307,230 | -0.19(-0.16%) |
Dec 13, 2022 | 116.61 | 116.90 | 114.92 | 115.40 | 460,122 | +0.87(+0.76%) |
Dec 12, 2022 | 114.37 | 115.12 | 113.85 | 114.53 | 322,249 | +0.70(+0.62%) |
Dec 09, 2022 | 114.12 | 114.72 | 113.60 | 113.82 | 471,960 | -0.16(-0.14%) |
Dec 08, 2022 | 114.19 | 114.71 | 113.19 | 113.98 | 488,097 | +0.09(+0.08%) |
Dec 07, 2022 | 112.89 | 114.75 | 112.89 | 113.89 | 555,354 | +0.83(+0.74%) |
Dec 06, 2022 | 115.23 | 115.23 | 112.31 | 113.06 | 726,355 | -2.50(-2.17%) |
Dec 05, 2022 | 116.13 | 116.75 | 114.65 | 115.56 | 611,072 | -1.13(-0.97%) |
Dec 02, 2022 | 115.55 | 117.42 | 115.11 | 116.69 | 619,887 | +0.58(+0.50%) |
Dec 01, 2022 | 115.47 | 116.69 | 114.96 | 116.11 | 995,780 | -0.47(-0.40%) |
Nov 30, 2022 | 112.40 | 116.78 | 112.40 | 116.58 | 518,221 | +4.18(+3.72%) |
Nov 29, 2022 | 114.58 | 114.61 | 111.22 | 112.40 | 1,285,463 | -2.55(-2.22%) |
Nov 28, 2022 | 114.29 | 115.92 | 114.29 | 114.95 | 720,836 | +0.15(+0.13%) |
Nov 25, 2022 | 114.88 | 115.76 | 114.67 | 114.80 | 265,901 | +0.43(+0.37%) |
Nov 23, 2022 | 114.16 | 115.12 | 114.14 | 114.38 | 1,487,710 | +0.30(+0.26%) |
Nov 22, 2022 | 112.72 | 114.25 | 112.64 | 114.08 | 432,954 | +1.55(+1.37%) |
Nov 21, 2022 | 112.73 | 113.04 | 111.93 | 112.53 | 580,831 | +0.09(+0.08%) |
Nov 18, 2022 | 111.38 | 112.64 | 111.38 | 112.45 | 487,984 | +1.67(+1.51%) |
Nov 17, 2022 | 110.07 | 110.97 | 110.07 | 110.77 | 417,353 | -0.58(-0.52%) |
Nov 16, 2022 | 109.50 | 111.73 | 109.20 | 111.36 | 482,118 | +2.76(+2.54%) |
Nov 15, 2022 | 108.19 | 109.23 | 107.68 | 108.60 | 406,088 | +1.59(+1.48%) |
Nov 14, 2022 | 107.71 | 108.36 | 106.96 | 107.01 | 611,177 | -0.77(-0.72%) |
Nov 11, 2022 | 108.40 | 108.86 | 107.52 | 107.78 | 931,718 | -0.44(-0.41%) |
Nov 10, 2022 | 107.05 | 108.61 | 107.05 | 108.22 | 467,732 | +3.96(+3.80%) |
Nov 09, 2022 | 104.82 | 105.19 | 104.18 | 104.26 | 448,783 | -0.67(-0.64%) |
Nov 08, 2022 | 103.95 | 105.32 | 103.32 | 104.93 | 465,367 | +1.50(+1.45%) |
Nov 07, 2022 | 103.23 | 103.83 | 102.59 | 103.43 | 437,604 | +0.43(+0.42%) |
Nov 04, 2022 | 102.95 | 103.55 | 102.16 | 103.00 | 953,938 | +1.60(+1.58%) |
Nov 03, 2022 | 99.32 | 101.87 | 99.06 | 101.40 | 763,399 | +1.04(+1.04%) |
Nov 02, 2022 | 100.71 | 100.36 | 965,469 | -0.53(-0.53%) | ||
Nov 01, 2022 | 105.94 | 106.00 | 100.14 | 100.89 | 1,255,582 | -3.37(-3.24%) |
Oct 31, 2022 | 104.55 | 104.79 | 103.61 | 104.26 | 544,322 | -0.92(-0.88%) |
Oct 28, 2022 | 103.27 | 105.56 | 102.91 | 105.18 | 291,313 | +1.66(+1.60%) |
Oct 27, 2022 | 103.10 | 104.23 | 102.82 | 103.52 | 368,802 | +0.68(+0.66%) |
Oct 26, 2022 | 102.97 | 104.76 | 102.73 | 102.85 | 383,119 | +0.08(+0.08%) |
Oct 25, 2022 | 100.95 | 102.92 | 100.79 | 102.77 | 514,703 | +2.23(+2.21%) |
Oct 24, 2022 | 100.82 | 101.50 | 99.85 | 100.54 | 575,335 | +0.02(+0.02%) |
Oct 21, 2022 | 99.19 | 100.83 | 98.22 | 100.52 | 326,559 | +1.46(+1.48%) |
Oct 20, 2022 | 99.91 | 100.75 | 98.69 | 99.06 | 269,360 | -0.94(-0.94%) |
Oct 19, 2022 | 100.50 | 100.85 | 99.62 | 100.00 | 306,358 | -1.00(-0.99%) |
Oct 18, 2022 | 102.36 | 102.49 | 100.09 | 101.00 | 356,070 | +0.25(+0.25%) |
Oct 17, 2022 | 98.51 | 101.10 | 98.51 | 100.75 | 359,999 | +3.65(+3.76%) |
Oct 14, 2022 | 101.00 | 101.11 | 96.92 | 97.10 | 359,994 | -2.99(-2.99%) |
Oct 13, 2022 | 95.93 | 100.42 | 95.74 | 100.09 | 434,054 | +2.30(+2.35%) |
Oct 12, 2022 | 98.97 | 99.58 | 97.80 | 97.80 | 330,383 | -1.09(-1.10%) |
Oct 11, 2022 | 99.25 | 100.18 | 98.61 | 98.88 | 346,980 | -0.82(-0.83%) |
Oct 10, 2022 | 100.36 | 100.41 | 98.88 | 99.71 | 245,517 | -0.39(-0.39%) |
Oct 07, 2022 | 102.06 | 102.36 | 99.65 | 100.10 | 495,239 | -2.59(-2.52%) |
Oct 06, 2022 | 104.50 | 104.50 | 102.38 | 102.69 | 353,712 | -2.17(-2.07%) |
Oct 05, 2022 | 104.13 | 105.48 | 103.95 | 104.86 | 396,233 | -0.26(-0.25%) |
Oct 04, 2022 | 103.44 | 105.35 | 103.44 | 105.12 | 465,990 | +2.71(+2.64%) |
Oct 03, 2022 | 101.38 | 103.07 | 100.85 | 102.42 | 526,328 | +1.75(+1.73%) |
Sep 30, 2022 | 101.51 | 103.00 | 100.62 | 100.67 | 477,993 | -1.09(-1.07%) |
Sep 29, 2022 | 102.47 | 102.49 | 101.26 | 101.76 | 336,689 | -1.08(-1.05%) |
Sep 28, 2022 | 101.71 | 103.28 | 100.74 | 102.84 | 559,948 | +1.61(+1.59%) |
Sep 27, 2022 | 102.21 | 102.70 | 101.20 | 101.23 | 519,856 | -0.36(-0.36%) |
Sep 26, 2022 | 102.24 | 102.54 | 101.19 | 101.59 | 362,199 | -0.90(-0.88%) |
Sep 23, 2022 | 102.11 | 103.64 | 101.61 | 102.49 | 523,452 | -0.67(-0.65%) |
Sep 22, 2022 | 105.69 | 105.69 | 102.61 | 103.16 | 528,396 | -2.88(-2.71%) |
Sep 21, 2022 | 107.08 | 108.31 | 106.03 | 106.04 | 399,043 | -1.21(-1.12%) |
Sep 20, 2022 | 108.64 | 108.84 | 106.39 | 107.24 | 321,547 | -2.11(-1.93%) |
Sep 19, 2022 | 108.16 | 109.44 | 107.94 | 109.35 | 258,860 | +0.78(+0.71%) |
Sep 16, 2022 | 108.53 | 108.66 | 107.77 | 108.58 | 393,737 | -1.02(-0.93%) |
Sep 15, 2022 | 109.92 | 110.32 | 108.97 | 109.60 | 394,506 | -0.43(-0.39%) |
Sep 14, 2022 | 110.07 | 111.17 | 109.64 | 110.03 | 282,075 | -0.23(-0.20%) |
Sep 13, 2022 | 111.17 | 111.71 | 109.92 | 110.25 | 407,098 | -2.33(-2.07%) |
Sep 12, 2022 | 111.61 | 112.82 | 111.44 | 112.59 | 481,697 | +1.66(+1.49%) |
Sep 09, 2022 | 110.47 | 111.19 | 110.31 | 110.93 | 321,659 | +1.05(+0.96%) |
Sep 08, 2022 | 109.21 | 110.15 | 108.51 | 109.88 | 242,079 | +0.47(+0.43%) |
Sep 07, 2022 | 108.77 | 109.51 | 108.10 | 109.41 | 445,749 | +0.95(+0.88%) |
Sep 06, 2022 | 106.76 | 108.97 | 106.74 | 108.46 | 468,889 | +1.31(+1.23%) |
Sep 02, 2022 | 108.60 | 109.50 | 106.80 | 107.14 | 306,474 | -1.07(-0.99%) |
Sep 01, 2022 | 107.80 | 108.31 | 106.68 | 108.21 | 458,286 | +0.28(+0.26%) |
Aug 31, 2022 | 108.60 | 108.72 | 107.47 | 107.93 | 466,582 | +0.12(+0.11%) |
Aug 30, 2022 | 108.92 | 109.11 | 107.59 | 107.81 | 295,520 | -0.54(-0.50%) |
Aug 29, 2022 | 108.14 | 109.15 | 108.14 | 108.35 | 272,180 | -0.19(-0.17%) |
Aug 26, 2022 | 111.15 | 111.49 | 108.25 | 108.54 | 322,961 | -2.93(-2.63%) |
Aug 25, 2022 | 111.77 | 111.77 | 110.67 | 111.47 | 272,731 | +0.32(+0.29%) |
Aug 24, 2022 | 111.62 | 112.04 | 110.97 | 111.15 | 368,838 | -0.28(-0.25%) |
Aug 23, 2022 | 112.03 | 112.05 | 110.94 | 111.43 | 274,778 | -1.22(-1.08%) |
Aug 22, 2022 | 112.50 | 113.52 | 112.50 | 112.65 | 370,849 | -0.83(-0.73%) |
Aug 19, 2022 | 113.59 | 114.03 | 113.01 | 113.48 | 384,253 | -0.33(-0.29%) |
Aug 18, 2022 | 113.72 | 114.47 | 113.33 | 113.81 | 333,975 | -0.13(-0.11%) |
Aug 17, 2022 | 113.52 | 114.53 | 113.25 | 113.94 | 367,762 | +0.34(+0.30%) |
Aug 16, 2022 | 112.33 | 114.14 | 112.33 | 113.60 | 1,498,273 | +0.51(+0.45%) |
Aug 15, 2022 | 113.56 | 113.72 | 112.66 | 113.09 | 322,330 | -0.22(-0.20%) |
Aug 12, 2022 | 112.30 | 113.46 | 112.30 | 113.32 | 302,487 | +1.12(+1.00%) |
Aug 11, 2022 | 112.55 | 113.12 | 111.97 | 112.20 | 452,063 | -0.07(-0.06%) |
Aug 10, 2022 | 112.03 | 112.37 | 111.13 | 112.27 | 287,655 | +1.50(+1.35%) |
Aug 09, 2022 | 111.34 | 111.61 | 110.36 | 110.77 | 431,274 | -0.48(-0.43%) |
Aug 08, 2022 | 111.30 | 112.24 | 110.60 | 111.25 | 448,223 | +0.34(+0.31%) |
Aug 05, 2022 | 111.22 | 112.20 | 109.26 | 110.91 | 582,221 | -1.46(-1.30%) |
Aug 04, 2022 | 107.97 | 112.61 | 107.12 | 112.36 | 932,038 | +4.19(+3.88%) |
Aug 03, 2022 | 108.44 | 109.05 | 108.04 | 108.17 | 812,975 | +0.22(+0.21%) |
Aug 02, 2022 | 108.14 | 108.78 | 107.81 | 107.95 | 446,727 | -0.41(-0.38%) |
Aug 01, 2022 | 108.81 | 108.93 | 107.56 | 108.36 | 442,267 | -0.83(-0.76%) |
Jul 29, 2022 | 108.76 | 109.95 | 108.36 | 109.18 | 838,449 | +0.58(+0.54%) |
Jul 28, 2022 | 107.03 | 109.07 | 107.03 | 108.60 | 1,043,003 | +1.10(+1.02%) |
Jul 27, 2022 | 105.87 | 107.72 | 105.87 | 107.50 | 540,140 | +1.77(+1.67%) |
Jul 26, 2022 | 105.48 | 106.17 | 104.86 | 105.73 | 402,941 | +0.06(+0.06%) |
Jul 25, 2022 | 105.50 | 106.02 | 105.03 | 105.67 | 420,940 | +0.19(+0.18%) |
Jul 22, 2022 | 106.13 | 106.83 | 104.88 | 105.48 | 408,216 | -0.50(-0.48%) |
Jul 21, 2022 | 104.19 | 106.01 | 103.59 | 105.98 | 391,516 | +2.06(+1.98%) |
Jul 20, 2022 | 104.52 | 104.98 | 103.92 | 103.92 | 324,635 | -0.01(-0.01%) |
Jul 19, 2022 | 102.84 | 104.17 | 102.55 | 103.93 | 409,933 | +1.90(+1.86%) |
Jul 18, 2022 | 104.00 | 104.28 | 101.72 | 102.04 | 522,516 | -1.53(-1.47%) |
Jul 15, 2022 | 103.10 | 104.12 | 102.87 | 103.56 | 611,542 | +1.45(+1.42%) |
Jul 14, 2022 | 101.07 | 103.26 | 100.39 | 102.11 | 584,494 | +0.09(+0.09%) |
Jul 13, 2022 | 101.35 | 102.78 | 101.29 | 102.03 | 493,447 | -0.31(-0.30%) |
Jul 12, 2022 | 102.88 | 103.68 | 101.77 | 102.34 | 509,908 | -0.65(-0.63%) |
Jul 11, 2022 | 103.40 | 103.94 | 102.69 | 102.99 | 329,032 | -0.56(-0.54%) |
Jul 08, 2022 | 102.39 | 103.77 | 102.34 | 103.55 | 446,811 | +0.58(+0.57%) |
Jul 07, 2022 | 101.71 | 103.14 | 101.28 | 102.97 | 449,318 | +0.99(+0.97%) |
Jul 06, 2022 | 101.19 | 102.40 | 100.08 | 101.98 | 761,126 | +0.97(+0.96%) |
Jul 05, 2022 | 98.73 | 101.12 | 98.52 | 101.01 | 556,519 | +0.25(+0.25%) |
Jul 01, 2022 | 100.69 | 101.12 | 100.22 | 100.75 | 402,157 | -0.58(-0.58%) |
Jun 30, 2022 | 99.17 | 101.52 | 99.17 | 101.34 | 689,685 | +1.72(+1.73%) |
Jun 29, 2022 | 98.61 | 100.02 | 98.28 | 99.62 | 372,856 | +1.18(+1.20%) |
Jun 28, 2022 | 101.43 | 102.05 | 98.43 | 98.44 | 492,061 | -2.99(-2.95%) |
Jun 27, 2022 | 101.28 | 102.55 | 100.41 | 101.43 | 605,998 | +0.18(+0.17%) |
Jun 24, 2022 | 99.70 | 101.51 | 99.70 | 101.26 | 758,525 | +1.98(+2.00%) |
Jun 23, 2022 | 98.36 | 99.34 | 97.54 | 99.27 | 569,531 | +1.60(+1.64%) |
Jun 22, 2022 | 96.87 | 98.78 | 96.45 | 97.67 | 642,841 | +0.50(+0.51%) |
Jun 21, 2022 | 96.41 | 98.22 | 96.25 | 97.17 | 500,556 | +1.34(+1.40%) |
Jun 17, 2022 | 93.88 | 96.86 | 93.37 | 95.83 | 738,715 | +2.02(+2.16%) |
Jun 16, 2022 | 94.46 | 95.01 | 93.52 | 93.81 | 666,755 | -1.57(-1.64%) |
Jun 15, 2022 | 95.26 | 96.51 | 94.14 | 95.38 | 856,480 | +0.97(+1.03%) |
Jun 14, 2022 | 94.37 | 95.03 | 93.24 | 94.40 | 729,020 | +0.74(+0.79%) |
Jun 13, 2022 | 92.32 | 94.62 | 92.32 | 93.66 | 807,317 | -1.35(-1.42%) |
Jun 10, 2022 | 95.29 | 95.79 | 93.78 | 95.02 | 398,481 | -1.59(-1.65%) |
Jun 09, 2022 | 96.60 | 97.98 | 96.48 | 96.61 | 522,564 | +0.24(+0.25%) |
Jun 08, 2022 | 97.02 | 97.09 | 96.17 | 96.37 | 204,716 | -1.15(-1.18%) |
Jun 07, 2022 | 97.10 | 97.64 | 96.44 | 97.51 | 253,424 | +0.24(+0.25%) |
Jun 06, 2022 | 97.71 | 98.74 | 97.19 | 97.27 | 358,380 | +0.17(+0.17%) |
Jun 03, 2022 | 97.12 | 97.96 | 96.79 | 97.11 | 306,882 | -0.83(-0.84%) |
Jun 02, 2022 | 95.77 | 98.00 | 95.50 | 97.93 | 283,000 | +2.44(+2.56%) |
Jun 01, 2022 | 96.35 | 96.69 | 95.26 | 95.49 | 392,572 | -0.82(-0.85%) |
May 31, 2022 | 95.62 | 97.11 | 95.00 | 96.31 | 551,469 | +0.28(+0.29%) |
May 27, 2022 | 95.30 | 96.32 | 95.03 | 96.03 | 307,177 | +1.41(+1.49%) |
May 26, 2022 | 92.86 | 95.02 | 92.73 | 94.62 | 343,741 | +1.93(+2.08%) |
May 25, 2022 | 93.21 | 93.73 | 91.95 | 92.69 | 1,692,613 | -0.22(-0.24%) |
May 24, 2022 | 93.26 | 93.68 | 92.71 | 92.91 | 1,022,372 | -0.76(-0.81%) |
May 23, 2022 | 93.33 | 93.75 | 92.45 | 93.67 | 160,329 | +0.56(+0.60%) |
May 20, 2022 | 92.82 | 93.11 | 91.51 | 93.11 | 413,248 | +1.12(+1.21%) |
May 19, 2022 | 91.10 | 92.56 | 90.60 | 92.00 | 678,767 | +0.80(+0.88%) |
May 18, 2022 | 92.12 | 92.48 | 90.90 | 91.20 | 846,789 | -1.82(-1.96%) |
May 17, 2022 | 93.42 | 93.44 | 92.21 | 93.02 | 373,581 | +0.82(+0.89%) |
May 16, 2022 | 91.05 | 92.65 | 90.74 | 92.20 | 407,149 | +0.93(+1.02%) |
May 13, 2022 | 90.04 | 92.46 | 90.04 | 91.27 | 573,749 | +1.81(+2.02%) |
May 12, 2022 | 88.10 | 90.07 | 88.09 | 89.46 | 544,493 | +0.38(+0.42%) |
May 11, 2022 | 89.94 | 91.20 | 88.85 | 89.08 | 549,060 | -1.09(-1.21%) |
May 10, 2022 | 91.54 | 92.28 | 88.88 | 90.17 | 737,169 | -0.47(-0.52%) |
May 09, 2022 | 90.16 | 92.34 | 89.85 | 90.64 | 731,113 | -0.18(-0.20%) |
May 06, 2022 | 90.67 | 91.45 | 89.45 | 90.82 | 892,505 | -0.26(-0.29%) |
May 05, 2022 | 92.82 | 93.03 | 90.13 | 91.08 | 894,462 | -2.80(-2.98%) |
May 04, 2022 | 95.26 | 95.53 | 91.40 | 93.88 | 912,280 | -1.44(-1.51%) |
May 03, 2022 | 95.56 | 97.07 | 95.18 | 95.33 | 646,488 | -0.54(-0.56%) |