Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.31 | 74.63 | 73.10 | 74.55 | 1,382,429 | +1.47(+2.02%) |
Apr 27, 2023 | 72.23 | 73.30 | 70.81 | 73.08 | 1,684,048 | +1.47(+2.06%) |
Apr 26, 2023 | 69.57 | 71.68 | 69.10 | 71.61 | 1,604,562 | +2.58(+3.73%) |
Apr 25, 2023 | 71.55 | 71.59 | 69.03 | 69.03 | 1,607,468 | -3.55(-4.89%) |
Apr 24, 2023 | 72.83 | 74.00 | 72.22 | 72.58 | 1,137,794 | -0.10(-0.14%) |
Apr 21, 2023 | 73.46 | 74.22 | 72.55 | 72.68 | 979,836 | -0.90(-1.22%) |
Apr 20, 2023 | 70.51 | 74.31 | 69.99 | 73.58 | 1,740,735 | +2.32(+3.25%) |
Apr 19, 2023 | 70.12 | 71.35 | 69.79 | 71.26 | 1,526,250 | -0.01(-0.01%) |
Apr 18, 2023 | 71.54 | 72.11 | 69.73 | 71.27 | 1,586,248 | -0.11(-0.15%) |
Apr 17, 2023 | 70.61 | 71.48 | 69.92 | 71.38 | 1,590,923 | -0.49(-0.68%) |
Apr 14, 2023 | 72.61 | 73.44 | 70.76 | 71.86 | 1,151,483 | -0.63(-0.86%) |
Apr 13, 2023 | 71.79 | 73.09 | 71.49 | 72.49 | 1,344,710 | +0.76(+1.05%) |
Apr 12, 2023 | 76.93 | 77.06 | 71.68 | 71.73 | 1,643,089 | -4.38(-5.75%) |
Apr 11, 2023 | 76.42 | 76.94 | 75.69 | 76.11 | 1,387,280 | +0.28(+0.37%) |
Apr 10, 2023 | 73.24 | 75.90 | 72.90 | 75.83 | 1,331,046 | +1.37(+1.84%) |
Apr 06, 2023 | 74.71 | 74.71 | 73.18 | 74.46 | 844,820 | -0.99(-1.31%) |
Apr 05, 2023 | 75.23 | 75.95 | 74.09 | 75.45 | 1,277,854 | -1.13(-1.48%) |
Apr 04, 2023 | 78.43 | 78.45 | 75.84 | 76.58 | 1,306,790 | -1.73(-2.21%) |
Apr 03, 2023 | 79.83 | 80.11 | 76.70 | 78.31 | 1,896,027 | -3.29(-4.04%) |
Mar 31, 2023 | 80.86 | 82.66 | 80.68 | 81.61 | 1,273,339 | +0.36(+0.44%) |
Mar 30, 2023 | 81.86 | 82.22 | 80.75 | 81.25 | 1,398,751 | +0.99(+1.23%) |
Mar 29, 2023 | 77.40 | 81.49 | 76.96 | 80.26 | 2,508,765 | +4.63(+6.12%) |
Mar 28, 2023 | 77.92 | 78.46 | 74.84 | 75.64 | 1,796,308 | -2.29(-2.94%) |
Mar 27, 2023 | 78.52 | 79.77 | 77.77 | 77.92 | 1,224,865 | +0.27(+0.35%) |
Mar 24, 2023 | 79.94 | 80.52 | 77.00 | 77.66 | 1,249,052 | -3.44(-4.25%) |
Mar 23, 2023 | 80.54 | 83.39 | 79.46 | 81.10 | 1,785,900 | +2.31(+2.93%) |
Mar 22, 2023 | 80.93 | 82.77 | 78.70 | 78.79 | 1,257,115 | -2.38(-2.93%) |
Mar 21, 2023 | 83.18 | 83.75 | 80.53 | 81.17 | 1,087,032 | -1.20(-1.46%) |
Mar 20, 2023 | 81.84 | 82.86 | 81.39 | 82.37 | 1,150,952 | +1.11(+1.37%) |
Mar 17, 2023 | 83.69 | 83.94 | 80.90 | 81.26 | 1,416,096 | -2.43(-2.90%) |
Mar 16, 2023 | 79.71 | 84.35 | 79.12 | 83.69 | 1,131,784 | +3.41(+4.25%) |
Mar 15, 2023 | 80.02 | 80.49 | 78.11 | 80.27 | 1,425,875 | -1.77(-2.16%) |
Mar 14, 2023 | 81.61 | 82.67 | 80.41 | 82.04 | 1,210,533 | +2.81(+3.54%) |
Mar 13, 2023 | 76.99 | 80.25 | 75.56 | 79.24 | 1,663,984 | +0.46(+0.58%) |
Mar 10, 2023 | 82.35 | 82.58 | 78.01 | 78.78 | 1,359,443 | -3.35(-4.08%) |
Mar 09, 2023 | 85.26 | 86.67 | 82.00 | 82.13 | 1,053,199 | -3.33(-3.90%) |
Mar 08, 2023 | 82.24 | 85.65 | 81.90 | 85.47 | 1,263,603 | +3.53(+4.31%) |
Mar 07, 2023 | 84.06 | 84.42 | 81.70 | 81.93 | 1,034,596 | -2.35(-2.79%) |
Mar 06, 2023 | 86.87 | 87.90 | 83.87 | 84.28 | 1,189,588 | -2.63(-3.02%) |
Mar 03, 2023 | 85.47 | 87.10 | 84.14 | 86.91 | 1,260,455 | +2.25(+2.66%) |
Mar 02, 2023 | 83.13 | 85.10 | 81.73 | 84.66 | 1,059,938 | +0.05(+0.06%) |
Mar 01, 2023 | 84.44 | 85.98 | 84.16 | 84.61 | 1,225,424 | -0.20(-0.23%) |
Feb 28, 2023 | 83.11 | 86.45 | 83.02 | 84.81 | 1,609,909 | +1.16(+1.39%) |
Feb 27, 2023 | 84.61 | 84.78 | 83.28 | 83.65 | 1,551,542 | +1.18(+1.44%) |
Feb 24, 2023 | 83.27 | 83.67 | 81.51 | 82.46 | 1,930,113 | -3.02(-3.53%) |
Feb 23, 2023 | 84.61 | 86.12 | 82.44 | 85.48 | 2,190,718 | +3.48(+4.25%) |
Feb 22, 2023 | 80.33 | 83.13 | 80.33 | 81.99 | 1,813,381 | +1.67(+2.08%) |
Feb 21, 2023 | 84.60 | 84.60 | 80.19 | 80.32 | 2,211,282 | -4.74(-5.57%) |
Feb 17, 2023 | 86.60 | 86.92 | 83.04 | 85.06 | 2,887,235 | -1.54(-1.78%) |
Feb 16, 2023 | 84.78 | 87.76 | 83.85 | 86.60 | 3,193,141 | -0.01(-0.01%) |
Feb 15, 2023 | 83.98 | 86.98 | 82.70 | 86.61 | 2,596,410 | +1.89(+2.23%) |
Feb 14, 2023 | 82.03 | 87.27 | 79.91 | 84.72 | 3,532,127 | +0.20(+0.24%) |
Feb 13, 2023 | 83.76 | 85.91 | 82.35 | 84.52 | 2,235,125 | +1.17(+1.41%) |
Feb 10, 2023 | 83.00 | 83.65 | 82.07 | 83.35 | 2,032,078 | -0.96(-1.13%) |
Feb 09, 2023 | 84.87 | 86.28 | 83.57 | 84.30 | 2,297,417 | +1.28(+1.55%) |
Feb 08, 2023 | 84.83 | 85.37 | 82.90 | 83.02 | 1,314,624 | -1.81(-2.13%) |
Feb 07, 2023 | 81.65 | 85.26 | 80.87 | 84.83 | 1,599,182 | +3.09(+3.79%) |
Feb 06, 2023 | 82.44 | 83.42 | 81.44 | 81.74 | 1,095,035 | -2.43(-2.88%) |
Feb 03, 2023 | 84.98 | 87.31 | 83.84 | 84.16 | 1,606,321 | -3.33(-3.81%) |
Feb 02, 2023 | 86.57 | 89.05 | 86.16 | 87.50 | 2,831,603 | +2.85(+3.36%) |
Feb 01, 2023 | 80.25 | 85.72 | 79.62 | 84.65 | 2,194,253 | +4.34(+5.40%) |
Jan 31, 2023 | 76.93 | 80.47 | 76.92 | 80.31 | 1,217,529 | +3.48(+4.53%) |
Jan 30, 2023 | 79.27 | 79.27 | 76.24 | 76.83 | 1,394,863 | -3.49(-4.34%) |
Jan 27, 2023 | 79.73 | 81.41 | 78.65 | 80.32 | 1,213,140 | -0.90(-1.11%) |
Jan 26, 2023 | 79.66 | 81.31 | 77.96 | 81.22 | 1,202,137 | +2.36(+2.99%) |
Jan 25, 2023 | 77.06 | 79.51 | 76.15 | 78.87 | 1,671,314 | +0.02(+0.03%) |
Jan 24, 2023 | 81.00 | 82.41 | 78.05 | 78.85 | 1,754,117 | -4.96(-5.92%) |
Jan 23, 2023 | 78.85 | 84.00 | 78.17 | 83.81 | 1,817,723 | +5.79(+7.43%) |
Jan 20, 2023 | 76.29 | 78.01 | 75.25 | 78.01 | 1,865,529 | +2.94(+3.92%) |
Jan 19, 2023 | 77.88 | 78.20 | 74.58 | 75.07 | 1,946,945 | -3.91(-4.95%) |
Jan 18, 2023 | 80.22 | 81.95 | 78.91 | 78.98 | 1,124,451 | -0.20(-0.25%) |
Jan 17, 2023 | 78.87 | 79.94 | 78.07 | 79.17 | 1,300,441 | +0.07(+0.09%) |
Jan 13, 2023 | 77.48 | 79.34 | 77.27 | 79.11 | 912,734 | +0.29(+0.37%) |
Jan 12, 2023 | 79.73 | 79.73 | 76.49 | 78.82 | 1,270,044 | +0.21(+0.27%) |
Jan 11, 2023 | 76.65 | 78.67 | 75.66 | 78.61 | 1,239,368 | +2.64(+3.48%) |
Jan 10, 2023 | 73.72 | 76.04 | 73.31 | 75.97 | 2,384,812 | +2.30(+3.12%) |
Jan 09, 2023 | 71.57 | 74.43 | 71.07 | 73.67 | 2,491,554 | +3.78(+5.40%) |
Jan 06, 2023 | 67.76 | 70.14 | 66.59 | 69.89 | 2,643,049 | +3.60(+5.43%) |
Jan 05, 2023 | 65.68 | 67.12 | 65.04 | 66.30 | 1,357,443 | -0.57(-0.85%) |
Jan 04, 2023 | 64.85 | 67.34 | 64.65 | 66.86 | 1,825,073 | +3.12(+4.90%) |
Jan 03, 2023 | 66.50 | 66.53 | 63.45 | 63.74 | 1,952,707 | -1.44(-2.21%) |
Dec 30, 2022 | 64.32 | 65.38 | 63.54 | 65.18 | 1,170,716 | +0.15(+0.23%) |
Dec 29, 2022 | 63.46 | 65.31 | 62.97 | 65.03 | 1,531,181 | +2.71(+4.35%) |
Dec 28, 2022 | 63.47 | 63.95 | 61.85 | 62.32 | 1,067,568 | -1.62(-2.53%) |
Dec 27, 2022 | 64.83 | 64.83 | 62.90 | 63.94 | 1,298,960 | -1.14(-1.76%) |
Dec 23, 2022 | 63.63 | 65.13 | 62.58 | 65.08 | 1,097,858 | +0.98(+1.53%) |
Dec 22, 2022 | 64.03 | 64.73 | 61.91 | 64.10 | 2,155,315 | -2.27(-3.41%) |
Dec 21, 2022 | 65.02 | 66.41 | 64.59 | 66.37 | 1,079,874 | +2.15(+3.34%) |
Dec 20, 2022 | 62.72 | 64.92 | 62.66 | 64.22 | 1,577,467 | +0.21(+0.33%) |
Dec 19, 2022 | 65.89 | 66.22 | 62.85 | 64.01 | 1,588,778 | -1.90(-2.88%) |
Dec 16, 2022 | 66.84 | 67.86 | 64.74 | 65.91 | 1,376,677 | -1.51(-2.24%) |
Dec 15, 2022 | 71.11 | 71.49 | 67.24 | 67.42 | 2,048,920 | -5.22(-7.18%) |
Dec 14, 2022 | 73.25 | 74.47 | 71.73 | 72.64 | 1,269,412 | -1.01(-1.38%) |
Dec 13, 2022 | 76.57 | 76.99 | 72.68 | 73.65 | 1,810,315 | +1.41(+1.95%) |
Dec 12, 2022 | 69.01 | 72.24 | 68.43 | 72.24 | 1,736,600 | +2.84(+4.10%) |
Dec 09, 2022 | 69.89 | 71.28 | 68.73 | 69.40 | 1,442,096 | -1.88(-2.64%) |
Dec 08, 2022 | 69.43 | 71.86 | 69.00 | 71.27 | 1,783,162 | +2.33(+3.37%) |
Dec 07, 2022 | 68.12 | 70.07 | 67.93 | 68.95 | 1,379,668 | -0.22(-0.32%) |
Dec 06, 2022 | 74.58 | 74.58 | 68.75 | 69.17 | 1,855,584 | -5.24(-7.04%) |
Dec 05, 2022 | 74.82 | 78.03 | 73.59 | 74.40 | 6,978,914 | -0.93(-1.24%) |
Dec 02, 2022 | 74.15 | 75.41 | 73.44 | 75.34 | 3,240,941 | -0.65(-0.85%) |
Dec 01, 2022 | 77.34 | 78.04 | 74.64 | 75.98 | 2,505,643 | -0.82(-1.07%) |
Nov 30, 2022 | 72.16 | 76.90 | 70.89 | 76.81 | 2,107,716 | +4.87(+6.77%) |
Nov 29, 2022 | 72.05 | 72.67 | 71.07 | 71.94 | 1,703,166 | +0.14(+0.19%) |
Nov 28, 2022 | 73.19 | 73.97 | 71.08 | 71.80 | 2,513,998 | -3.52(-4.67%) |
Nov 25, 2022 | 74.12 | 75.93 | 73.89 | 75.32 | 805,018 | +0.58(+0.77%) |
Nov 23, 2022 | 73.06 | 75.33 | 72.97 | 74.74 | 824,709 | +1.86(+2.55%) |
Nov 22, 2022 | 71.16 | 72.90 | 70.63 | 72.88 | 1,283,405 | +2.31(+3.27%) |
Nov 21, 2022 | 71.61 | 72.41 | 70.06 | 70.58 | 1,052,736 | -2.31(-3.16%) |
Nov 18, 2022 | 73.65 | 73.77 | 70.69 | 72.88 | 1,317,202 | +1.69(+2.37%) |
Nov 17, 2022 | 70.03 | 71.60 | 69.44 | 71.19 | 1,585,537 | -1.18(-1.63%) |
Nov 16, 2022 | 76.41 | 76.91 | 72.24 | 72.38 | 1,649,112 | -7.41(-9.29%) |
Nov 15, 2022 | 78.58 | 81.11 | 77.82 | 79.79 | 2,151,902 | +5.00(+6.68%) |
Nov 14, 2022 | 75.28 | 75.75 | 73.59 | 74.79 | 2,156,511 | -1.28(-1.69%) |
Nov 11, 2022 | 74.42 | 77.17 | 73.49 | 76.07 | 1,994,067 | +1.82(+2.45%) |
Nov 10, 2022 | 69.06 | 74.49 | 68.03 | 74.26 | 3,201,962 | +9.82(+15.24%) |
Nov 09, 2022 | 66.69 | 66.69 | 64.34 | 64.44 | 1,991,050 | -3.39(-5.00%) |
Nov 08, 2022 | 67.73 | 69.15 | 66.59 | 67.83 | 1,939,522 | +2.04(+3.10%) |
Nov 07, 2022 | 64.61 | 66.31 | 63.45 | 65.79 | 1,848,034 | +2.25(+3.53%) |
Nov 04, 2022 | 64.79 | 65.22 | 61.37 | 63.54 | 2,600,040 | +0.47(+0.74%) |
Nov 03, 2022 | 62.47 | 63.47 | 61.49 | 63.08 | 3,628,410 | -0.04(-0.06%) |
Nov 02, 2022 | 74.53 | 62.06 | 63.12 | 9,707,618 | -16.75(-20.97%) | |
Nov 01, 2022 | 80.98 | 81.29 | 79.21 | 79.86 | 1,734,495 | +1.11(+1.41%) |
Oct 31, 2022 | 79.60 | 79.85 | 78.56 | 78.75 | 1,671,955 | -1.54(-1.92%) |
Oct 28, 2022 | 78.15 | 81.40 | 77.60 | 80.29 | 1,393,590 | +2.07(+2.65%) |
Oct 27, 2022 | 80.31 | 81.58 | 78.16 | 78.21 | 1,126,728 | -1.46(-1.83%) |
Oct 26, 2022 | 77.64 | 81.80 | 76.90 | 79.67 | 1,378,228 | +0.53(+0.66%) |
Oct 25, 2022 | 77.39 | 80.47 | 77.17 | 79.14 | 1,162,994 | +2.47(+3.22%) |
Oct 24, 2022 | 76.50 | 76.91 | 74.36 | 76.67 | 1,067,338 | -0.03(-0.04%) |
Oct 21, 2022 | 74.81 | 76.79 | 74.25 | 76.70 | 1,216,609 | +1.36(+1.80%) |
Oct 20, 2022 | 76.76 | 78.14 | 74.51 | 75.34 | 1,185,440 | -0.59(-0.77%) |
Oct 19, 2022 | 75.39 | 76.53 | 74.57 | 75.93 | 865,742 | -0.13(-0.17%) |
Oct 18, 2022 | 77.85 | 78.35 | 74.43 | 76.06 | 1,255,766 | +1.15(+1.54%) |
Oct 17, 2022 | 75.61 | 76.79 | 74.57 | 74.91 | 1,283,698 | +1.67(+2.28%) |
Oct 14, 2022 | 79.10 | 79.22 | 73.17 | 73.24 | 1,691,019 | -4.65(-5.96%) |
Oct 13, 2022 | 70.98 | 79.80 | 70.45 | 77.88 | 1,722,006 | +2.25(+2.98%) |
Oct 12, 2022 | 76.67 | 77.41 | 74.99 | 75.63 | 1,194,013 | -1.52(-1.97%) |
Oct 11, 2022 | 78.71 | 79.32 | 75.82 | 77.15 | 2,674,848 | -2.64(-3.31%) |
Oct 10, 2022 | 81.81 | 81.86 | 78.60 | 79.79 | 1,895,949 | -1.74(-2.13%) |
Oct 07, 2022 | 84.98 | 85.17 | 81.07 | 81.53 | 1,633,408 | -6.00(-6.86%) |
Oct 06, 2022 | 89.34 | 91.08 | 87.48 | 87.53 | 1,158,202 | -2.11(-2.36%) |
Oct 05, 2022 | 88.49 | 90.52 | 85.96 | 89.65 | 1,138,287 | +0.62(+0.69%) |
Oct 04, 2022 | 88.66 | 90.19 | 88.02 | 89.03 | 1,794,755 | +3.18(+3.70%) |
Oct 03, 2022 | 83.31 | 87.06 | 82.75 | 85.85 | 2,151,854 | +3.45(+4.19%) |
Sep 30, 2022 | 85.48 | 85.59 | 81.88 | 82.40 | 2,210,355 | -4.79(-5.50%) |
Sep 29, 2022 | 86.35 | 88.05 | 86.35 | 87.19 | 2,865,953 | -1.28(-1.45%) |
Sep 28, 2022 | 83.35 | 89.01 | 82.92 | 88.47 | 2,997,040 | +4.28(+5.08%) |
Sep 27, 2022 | 85.35 | 86.56 | 82.71 | 84.20 | 1,191,426 | +0.67(+0.81%) |
Sep 26, 2022 | 86.76 | 88.20 | 83.50 | 83.52 | 1,878,094 | -3.06(-3.53%) |
Sep 23, 2022 | 85.69 | 86.73 | 83.40 | 86.58 | 2,610,013 | +0.14(+0.16%) |
Sep 22, 2022 | 90.32 | 90.32 | 85.68 | 86.44 | 2,031,343 | -4.32(-4.76%) |
Sep 21, 2022 | 92.08 | 95.26 | 90.71 | 90.76 | 966,940 | -0.68(-0.75%) |
Sep 20, 2022 | 92.84 | 93.30 | 90.72 | 91.44 | 734,338 | -2.18(-2.33%) |
Sep 19, 2022 | 90.62 | 93.82 | 90.62 | 93.63 | 834,926 | +1.52(+1.65%) |
Sep 16, 2022 | 90.73 | 92.88 | 90.02 | 92.11 | 1,600,607 | -0.37(-0.40%) |
Sep 15, 2022 | 93.79 | 94.72 | 91.40 | 92.47 | 1,058,673 | -1.97(-2.08%) |
Sep 14, 2022 | 95.05 | 95.85 | 93.15 | 94.44 | 998,522 | -0.24(-0.25%) |
Sep 13, 2022 | 97.40 | 98.33 | 94.47 | 94.68 | 1,609,144 | -7.38(-7.23%) |
Sep 12, 2022 | 102.54 | 102.54 | 100.62 | 102.06 | 1,191,388 | -0.48(-0.47%) |
Sep 09, 2022 | 101.16 | 103.54 | 101.16 | 102.54 | 1,018,653 | +2.68(+2.68%) |
Sep 08, 2022 | 95.26 | 99.92 | 94.82 | 99.86 | 1,369,772 | +3.67(+3.82%) |
Sep 07, 2022 | 92.18 | 96.56 | 92.18 | 96.19 | 1,241,790 | +3.80(+4.11%) |
Sep 06, 2022 | 91.66 | 93.43 | 90.34 | 92.39 | 1,340,518 | +0.99(+1.09%) |
Sep 02, 2022 | 93.30 | 94.19 | 90.47 | 91.39 | 961,378 | -0.58(-0.63%) |
Sep 01, 2022 | 91.91 | 92.28 | 88.53 | 91.97 | 1,583,787 | -2.20(-2.34%) |
Aug 31, 2022 | 94.31 | 95.33 | 93.17 | 94.17 | 1,492,277 | -0.97(-1.02%) |
Aug 30, 2022 | 97.38 | 97.63 | 93.73 | 95.14 | 1,144,803 | -0.45(-0.47%) |
Aug 29, 2022 | 98.01 | 99.48 | 95.47 | 95.59 | 1,345,081 | -3.77(-3.80%) |
Aug 26, 2022 | 105.73 | 106.26 | 99.24 | 99.36 | 1,442,029 | -6.54(-6.18%) |
Aug 25, 2022 | 100.05 | 106.03 | 100.05 | 105.90 | 1,047,943 | +5.73(+5.72%) |
Aug 24, 2022 | 100.77 | 100.95 | 99.06 | 100.18 | 572,346 | -0.16(-0.16%) |
Aug 23, 2022 | 98.63 | 101.28 | 98.32 | 100.33 | 775,148 | +2.05(+2.09%) |
Aug 22, 2022 | 99.74 | 100.06 | 97.94 | 98.28 | 1,187,465 | -3.85(-3.77%) |
Aug 19, 2022 | 103.05 | 103.80 | 101.48 | 102.13 | 1,138,313 | -2.55(-2.44%) |
Aug 18, 2022 | 102.90 | 105.99 | 102.86 | 104.68 | 806,917 | +2.05(+1.99%) |
Aug 17, 2022 | 102.50 | 103.55 | 99.83 | 102.64 | 1,107,694 | -1.65(-1.58%) |
Aug 16, 2022 | 105.02 | 105.53 | 103.61 | 104.29 | 1,001,543 | -0.32(-0.30%) |
Aug 15, 2022 | 103.00 | 104.92 | 102.53 | 104.60 | 806,497 | +0.85(+0.82%) |
Aug 12, 2022 | 101.90 | 104.29 | 101.49 | 103.75 | 1,232,116 | +2.79(+2.76%) |
Aug 11, 2022 | 103.08 | 105.90 | 100.74 | 100.96 | 1,133,471 | -1.57(-1.53%) |
Aug 10, 2022 | 99.81 | 102.76 | 98.68 | 102.53 | 1,381,359 | +6.46(+6.73%) |
Aug 09, 2022 | 99.98 | 100.05 | 94.08 | 96.07 | 1,776,560 | -6.62(-6.45%) |
Aug 08, 2022 | 104.23 | 105.72 | 101.15 | 102.69 | 827,154 | -2.22(-2.12%) |
Aug 05, 2022 | 103.13 | 105.34 | 102.22 | 104.91 | 844,593 | -0.43(-0.41%) |
Aug 04, 2022 | 105.27 | 106.05 | 104.21 | 105.34 | 1,006,429 | +1.38(+1.33%) |
Aug 03, 2022 | 104.38 | 104.86 | 100.00 | 103.96 | 1,877,622 | -0.06(-0.06%) |
Aug 02, 2022 | 105.61 | 107.60 | 102.71 | 104.02 | 1,605,984 | -5.34(-4.88%) |
Aug 01, 2022 | 107.88 | 109.76 | 106.72 | 109.36 | 1,647,690 | +0.38(+0.35%) |
Jul 29, 2022 | 106.14 | 109.34 | 105.47 | 108.98 | 1,047,766 | +2.75(+2.59%) |
Jul 28, 2022 | 104.95 | 106.35 | 102.09 | 106.23 | 1,314,297 | +1.40(+1.33%) |
Jul 27, 2022 | 101.51 | 106.00 | 101.30 | 104.84 | 1,659,337 | +5.36(+5.38%) |
Jul 26, 2022 | 99.50 | 100.50 | 98.93 | 99.48 | 1,092,307 | -0.86(-0.86%) |
Jul 25, 2022 | 100.89 | 101.00 | 98.97 | 100.34 | 940,919 | -1.07(-1.06%) |
Jul 22, 2022 | 103.39 | 104.32 | 100.45 | 101.41 | 976,094 | -2.92(-2.79%) |
Jul 21, 2022 | 103.38 | 104.46 | 101.94 | 104.33 | 1,029,716 | +2.42(+2.37%) |
Jul 20, 2022 | 98.39 | 102.74 | 97.92 | 101.91 | 1,294,624 | +3.39(+3.44%) |
Jul 19, 2022 | 95.34 | 98.74 | 95.34 | 98.52 | 1,575,278 | +4.14(+4.38%) |
Jul 18, 2022 | 96.89 | 97.94 | 93.75 | 94.38 | 1,786,352 | -1.12(-1.17%) |
Jul 15, 2022 | 95.18 | 95.54 | 92.98 | 95.50 | 1,225,434 | +1.79(+1.92%) |
Jul 14, 2022 | 91.41 | 94.35 | 89.62 | 93.71 | 977,925 | +1.60(+1.73%) |
Jul 13, 2022 | 89.47 | 93.00 | 89.21 | 92.11 | 1,605,891 | +0.58(+0.64%) |
Jul 12, 2022 | 90.84 | 92.97 | 89.73 | 91.53 | 1,492,422 | +1.28(+1.42%) |
Jul 11, 2022 | 89.82 | 91.17 | 88.05 | 90.25 | 1,391,307 | -0.48(-0.52%) |
Jul 08, 2022 | 90.79 | 91.93 | 89.06 | 90.72 | 1,820,988 | -1.28(-1.39%) |
Jul 07, 2022 | 92.48 | 93.83 | 91.17 | 92.00 | 2,086,953 | +0.56(+0.61%) |
Jul 06, 2022 | 90.23 | 92.22 | 88.87 | 91.45 | 3,291,989 | +1.46(+1.62%) |
Jul 05, 2022 | 86.15 | 90.74 | 85.20 | 89.99 | 3,508,985 | +2.35(+2.68%) |
Jul 01, 2022 | 91.24 | 91.65 | 85.87 | 87.64 | 2,103,030 | -3.72(-4.07%) |
Jun 30, 2022 | 92.08 | 94.48 | 90.39 | 91.36 | 2,125,793 | -1.75(-1.87%) |
Jun 29, 2022 | 95.27 | 96.48 | 89.62 | 93.10 | 5,749,834 | -9.48(-9.24%) |
Jun 28, 2022 | 104.79 | 106.38 | 102.53 | 102.58 | 2,052,546 | -1.16(-1.12%) |
Jun 27, 2022 | 104.35 | 104.52 | 100.31 | 103.75 | 2,275,832 | +0.71(+0.69%) |
Jun 24, 2022 | 95.84 | 103.11 | 94.82 | 103.03 | 3,803,107 | +10.09(+10.86%) |
Jun 23, 2022 | 96.13 | 96.47 | 91.82 | 92.94 | 999,163 | -1.91(-2.02%) |
Jun 22, 2022 | 92.97 | 95.65 | 92.57 | 94.85 | 1,431,497 | -0.12(-0.13%) |
Jun 21, 2022 | 93.08 | 95.34 | 93.08 | 94.97 | 1,917,132 | +3.74(+4.10%) |
Jun 17, 2022 | 92.16 | 93.65 | 90.61 | 91.23 | 1,494,636 | -0.72(-0.79%) |
Jun 16, 2022 | 97.87 | 98.68 | 91.29 | 91.95 | 2,005,141 | -8.94(-8.87%) |
Jun 15, 2022 | 98.86 | 102.75 | 98.26 | 100.90 | 1,298,780 | +2.97(+3.03%) |
Jun 14, 2022 | 98.77 | 99.40 | 96.90 | 97.93 | 1,404,068 | +0.76(+0.79%) |
Jun 13, 2022 | 99.16 | 100.41 | 95.42 | 97.17 | 1,443,907 | -5.86(-5.69%) |
Jun 10, 2022 | 105.35 | 106.48 | 102.89 | 103.03 | 1,039,884 | -3.93(-3.67%) |
Jun 09, 2022 | 109.55 | 111.18 | 106.96 | 106.96 | 793,419 | -3.66(-3.31%) |
Jun 08, 2022 | 111.29 | 112.45 | 109.67 | 110.62 | 1,131,597 | -1.12(-1.00%) |
Jun 07, 2022 | 109.08 | 111.90 | 108.74 | 111.74 | 844,505 | +1.25(+1.13%) |
Jun 06, 2022 | 113.31 | 113.73 | 109.57 | 110.49 | 1,178,785 | -0.26(-0.23%) |
Jun 03, 2022 | 112.78 | 113.10 | 109.98 | 110.75 | 1,198,147 | -3.72(-3.25%) |
Jun 02, 2022 | 108.33 | 114.46 | 107.61 | 114.46 | 1,418,743 | +5.55(+5.10%) |
Jun 01, 2022 | 110.94 | 111.52 | 106.68 | 108.91 | 1,516,758 | -1.12(-1.02%) |
May 31, 2022 | 111.00 | 111.76 | 108.74 | 110.03 | 1,527,850 | -1.88(-1.68%) |
May 27, 2022 | 109.24 | 112.44 | 108.81 | 111.92 | 1,014,974 | +4.74(+4.42%) |
May 26, 2022 | 101.77 | 107.56 | 100.32 | 107.18 | 1,102,771 | +5.63(+5.55%) |
May 25, 2022 | 99.41 | 102.34 | 99.41 | 101.54 | 1,285,190 | +1.11(+1.11%) |
May 24, 2022 | 103.27 | 104.08 | 99.14 | 100.43 | 1,151,840 | -5.31(-5.03%) |
May 23, 2022 | 105.31 | 107.50 | 103.92 | 105.75 | 606,267 | +0.52(+0.49%) |
May 20, 2022 | 107.15 | 107.22 | 100.17 | 105.23 | 1,090,378 | +0.59(+0.57%) |
May 19, 2022 | 104.02 | 107.37 | 102.10 | 104.64 | 994,556 | +0.22(+0.21%) |
May 18, 2022 | 109.47 | 111.57 | 104.04 | 104.42 | 1,137,004 | -6.94(-6.23%) |
May 17, 2022 | 109.47 | 111.83 | 108.01 | 111.36 | 1,143,258 | +5.25(+4.94%) |
May 16, 2022 | 107.18 | 108.48 | 105.93 | 106.11 | 901,750 | -2.21(-2.04%) |
May 13, 2022 | 104.44 | 109.34 | 104.22 | 108.33 | 1,120,375 | +5.89(+5.75%) |
May 12, 2022 | 99.64 | 103.28 | 98.99 | 102.44 | 1,132,476 | +1.78(+1.76%) |
May 11, 2022 | 104.20 | 107.52 | 100.50 | 100.66 | 1,492,801 | -4.42(-4.21%) |
May 10, 2022 | 106.99 | 108.32 | 101.71 | 105.08 | 1,542,810 | +0.47(+0.45%) |
May 09, 2022 | 111.17 | 112.58 | 104.47 | 104.62 | 2,059,328 | -9.48(-8.31%) |
May 06, 2022 | 112.71 | 117.48 | 110.31 | 114.10 | 1,181,482 | +0.46(+0.40%) |
May 05, 2022 | 116.48 | 117.36 | 111.98 | 113.64 | 1,492,916 | -5.89(-4.93%) |
May 04, 2022 | 115.89 | 119.55 | 112.58 | 119.53 | 1,018,780 | +4.00(+3.46%) |
May 03, 2022 | 113.41 | 116.93 | 113.09 | 115.53 | 1,091,024 | +0.80(+0.70%) |