Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 119.25 | 122.28 | 117.60 | 121.34 | 3,901,533 | -2.24(-1.81%) |
Apr 27, 2023 | 125.57 | 126.44 | 121.22 | 123.58 | 4,074,921 | -1.35(-1.08%) |
Apr 26, 2023 | 123.00 | 125.18 | 122.92 | 124.93 | 2,362,202 | +0.97(+0.78%) |
Apr 25, 2023 | 123.00 | 125.10 | 123.00 | 123.96 | 2,263,410 | +0.13(+0.10%) |
Apr 24, 2023 | 124.68 | 125.01 | 123.50 | 123.83 | 1,829,053 | +0.10(+0.08%) |
Apr 21, 2023 | 123.35 | 125.40 | 122.33 | 123.73 | 2,129,627 | +1.54(+1.26%) |
Apr 20, 2023 | 123.59 | 125.31 | 121.95 | 122.19 | 2,247,819 | -1.93(-1.55%) |
Apr 19, 2023 | 118.77 | 124.20 | 118.67 | 124.12 | 2,410,228 | +5.19(+4.36%) |
Apr 18, 2023 | 119.84 | 119.84 | 117.93 | 118.93 | 1,653,895 | +0.28(+0.24%) |
Apr 17, 2023 | 117.91 | 120.22 | 117.69 | 118.65 | 2,180,432 | +2.92(+2.52%) |
Apr 14, 2023 | 115.68 | 116.46 | 114.13 | 115.73 | 1,150,067 | -0.55(-0.47%) |
Apr 13, 2023 | 115.17 | 116.60 | 115.05 | 116.28 | 1,093,628 | +1.46(+1.27%) |
Apr 12, 2023 | 116.13 | 116.68 | 114.57 | 114.82 | 1,534,627 | -0.22(-0.19%) |
Apr 11, 2023 | 112.00 | 115.12 | 111.97 | 115.04 | 1,826,003 | +2.51(+2.23%) |
Apr 10, 2023 | 112.52 | 113.07 | 110.90 | 112.53 | 1,871,280 | +0.06(+0.05%) |
Apr 06, 2023 | 112.94 | 112.94 | 111.43 | 112.47 | 1,835,195 | -0.35(-0.31%) |
Apr 05, 2023 | 115.69 | 115.74 | 112.42 | 112.82 | 1,489,597 | -2.82(-2.44%) |
Apr 04, 2023 | 115.44 | 116.18 | 114.30 | 115.64 | 1,467,265 | +0.40(+0.35%) |
Apr 03, 2023 | 116.03 | 116.03 | 113.25 | 115.24 | 1,743,302 | -0.94(-0.81%) |
Mar 31, 2023 | 115.02 | 116.87 | 114.52 | 116.18 | 2,118,213 | +1.78(+1.56%) |
Mar 30, 2023 | 114.27 | 115.00 | 112.62 | 114.40 | 1,547,827 | +0.44(+0.39%) |
Mar 29, 2023 | 114.83 | 115.75 | 113.07 | 113.96 | 1,559,895 | +0.14(+0.13%) |
Mar 28, 2023 | 117.32 | 117.99 | 113.14 | 113.81 | 1,335,677 | -2.25(-1.94%) |
Mar 27, 2023 | 115.75 | 117.95 | 115.04 | 116.07 | 1,571,450 | +1.98(+1.74%) |
Mar 24, 2023 | 114.26 | 115.21 | 112.79 | 114.09 | 1,360,748 | -0.41(-0.36%) |
Mar 23, 2023 | 116.26 | 116.87 | 113.32 | 114.50 | 1,918,670 | -0.50(-0.43%) |
Mar 22, 2023 | 118.93 | 119.23 | 114.92 | 115.00 | 1,452,605 | -3.98(-3.35%) |
Mar 21, 2023 | 117.60 | 119.29 | 116.74 | 118.98 | 1,706,319 | +1.77(+1.51%) |
Mar 20, 2023 | 113.95 | 117.43 | 113.95 | 117.21 | 1,704,128 | +3.28(+2.88%) |
Mar 17, 2023 | 114.50 | 115.45 | 113.06 | 113.93 | 2,623,896 | -0.63(-0.55%) |
Mar 16, 2023 | 113.06 | 115.36 | 112.39 | 114.56 | 2,658,449 | +0.84(+0.74%) |
Mar 15, 2023 | 112.08 | 114.33 | 111.19 | 113.72 | 1,967,368 | +0.56(+0.49%) |
Mar 14, 2023 | 111.86 | 113.71 | 111.30 | 113.16 | 2,077,364 | +2.50(+2.26%) |
Mar 13, 2023 | 106.27 | 112.94 | 106.16 | 110.66 | 1,971,367 | +2.89(+2.68%) |
Mar 10, 2023 | 112.28 | 112.28 | 107.28 | 107.77 | 3,014,496 | -4.31(-3.85%) |
Mar 09, 2023 | 113.26 | 116.65 | 111.87 | 112.08 | 3,222,784 | -0.66(-0.59%) |
Mar 08, 2023 | 113.51 | 114.02 | 111.86 | 112.74 | 1,394,441 | -1.07(-0.94%) |
Mar 07, 2023 | 113.24 | 115.38 | 112.12 | 113.81 | 2,304,704 | +0.56(+0.49%) |
Mar 06, 2023 | 114.10 | 116.08 | 112.44 | 113.25 | 5,555,990 | -9.67(-7.87%) |
Mar 03, 2023 | 120.53 | 123.14 | 119.89 | 122.92 | 2,771,083 | +1.68(+1.39%) |
Mar 02, 2023 | 112.51 | 121.37 | 112.38 | 121.24 | 4,457,583 | +10.48(+9.46%) |
Mar 01, 2023 | 110.51 | 111.31 | 109.32 | 110.76 | 1,855,988 | -0.25(-0.23%) |
Feb 28, 2023 | 111.69 | 112.52 | 109.88 | 111.01 | 1,764,259 | +0.43(+0.39%) |
Feb 27, 2023 | 110.98 | 111.68 | 109.02 | 110.58 | 1,528,679 | +0.49(+0.45%) |
Feb 24, 2023 | 110.42 | 111.48 | 109.35 | 110.09 | 1,540,218 | -1.78(-1.59%) |
Feb 23, 2023 | 111.61 | 112.10 | 109.35 | 111.87 | 2,627,049 | +0.22(+0.20%) |
Feb 22, 2023 | 114.54 | 114.98 | 104.20 | 111.65 | 6,377,024 | -2.36(-2.07%) |
Feb 21, 2023 | 113.59 | 114.79 | 112.79 | 114.01 | 2,406,497 | -0.75(-0.65%) |
Feb 17, 2023 | 116.39 | 117.03 | 113.40 | 114.76 | 1,810,253 | -2.50(-2.13%) |
Feb 16, 2023 | 118.49 | 119.39 | 117.08 | 117.26 | 1,580,412 | -2.91(-2.42%) |
Feb 15, 2023 | 118.66 | 120.28 | 118.00 | 120.17 | 1,562,093 | +1.62(+1.37%) |
Feb 14, 2023 | 117.50 | 119.79 | 116.62 | 118.55 | 1,995,933 | +0.27(+0.23%) |
Feb 13, 2023 | 119.69 | 121.11 | 118.01 | 118.28 | 2,944,092 | +0.39(+0.33%) |
Feb 10, 2023 | 112.65 | 120.00 | 111.21 | 117.89 | 6,381,650 | +10.65(+9.93%) |
Feb 09, 2023 | 110.02 | 110.71 | 106.82 | 107.24 | 4,270,472 | -2.60(-2.37%) |
Feb 08, 2023 | 109.50 | 110.90 | 108.74 | 109.84 | 1,917,681 | +0.34(+0.31%) |
Feb 07, 2023 | 105.71 | 109.75 | 104.66 | 109.50 | 2,189,132 | +2.77(+2.60%) |
Feb 06, 2023 | 108.09 | 109.06 | 106.44 | 106.73 | 1,793,935 | -1.70(-1.57%) |
Feb 03, 2023 | 107.18 | 109.98 | 106.21 | 108.43 | 2,969,339 | +0.40(+0.37%) |
Feb 02, 2023 | 109.17 | 110.50 | 106.59 | 108.03 | 3,315,008 | +0.32(+0.30%) |
Feb 01, 2023 | 107.16 | 108.57 | 104.44 | 107.71 | 2,894,342 | +0.62(+0.58%) |
Jan 31, 2023 | 106.06 | 107.56 | 105.74 | 107.09 | 2,091,037 | +1.60(+1.52%) |
Jan 30, 2023 | 106.12 | 106.94 | 105.08 | 105.49 | 1,687,658 | -1.23(-1.15%) |
Jan 27, 2023 | 106.36 | 107.74 | 105.04 | 106.72 | 1,428,199 | +0.07(+0.07%) |
Jan 26, 2023 | 105.44 | 107.03 | 104.13 | 106.65 | 2,266,512 | +2.65(+2.55%) |
Jan 25, 2023 | 103.75 | 105.05 | 102.50 | 104.00 | 3,803,475 | -2.03(-1.91%) |
Jan 24, 2023 | 105.24 | 106.51 | 103.72 | 106.03 | 1,685,571 | -0.37(-0.35%) |
Jan 23, 2023 | 107.86 | 108.86 | 106.00 | 106.40 | 2,818,338 | -1.46(-1.35%) |
Jan 20, 2023 | 106.20 | 108.00 | 104.99 | 107.86 | 2,389,854 | +1.66(+1.56%) |
Jan 19, 2023 | 106.00 | 107.67 | 105.96 | 106.20 | 2,723,771 | -0.43(-0.40%) |
Jan 18, 2023 | 109.95 | 110.26 | 106.54 | 106.63 | 2,004,971 | -2.88(-2.63%) |
Jan 17, 2023 | 107.17 | 109.63 | 106.05 | 109.51 | 1,590,718 | +1.04(+0.96%) |
Jan 13, 2023 | 106.16 | 108.60 | 105.19 | 108.47 | 2,328,049 | +1.33(+1.24%) |
Jan 12, 2023 | 105.44 | 108.48 | 103.67 | 107.14 | 2,878,570 | +0.98(+0.92%) |
Jan 11, 2023 | 112.41 | 112.69 | 105.04 | 106.16 | 4,429,258 | -4.72(-4.26%) |
Jan 10, 2023 | 108.79 | 111.94 | 107.84 | 110.88 | 2,380,971 | +0.82(+0.75%) |
Jan 09, 2023 | 112.46 | 113.69 | 107.46 | 110.06 | 4,995,271 | -5.76(-4.97%) |
Jan 06, 2023 | 113.03 | 117.01 | 110.78 | 115.82 | 2,411,377 | +4.13(+3.70%) |
Jan 05, 2023 | 113.26 | 114.28 | 110.87 | 111.69 | 2,348,218 | -2.64(-2.31%) |
Jan 04, 2023 | 116.79 | 117.54 | 113.39 | 114.33 | 2,188,559 | -0.40(-0.35%) |
Jan 03, 2023 | 114.30 | 116.16 | 112.61 | 114.73 | 2,061,826 | +1.46(+1.29%) |
Dec 30, 2022 | 110.93 | 113.33 | 109.46 | 113.27 | 1,395,653 | +1.20(+1.07%) |
Dec 29, 2022 | 110.92 | 113.36 | 109.72 | 112.07 | 1,285,967 | +2.30(+2.10%) |
Dec 28, 2022 | 110.48 | 111.96 | 109.46 | 109.77 | 1,187,058 | -0.11(-0.10%) |
Dec 27, 2022 | 111.45 | 111.60 | 108.68 | 109.88 | 1,746,356 | -1.56(-1.40%) |
Dec 23, 2022 | 114.47 | 114.47 | 111.04 | 111.44 | 1,078,972 | -2.24(-1.97%) |
Dec 22, 2022 | 113.78 | 114.76 | 111.60 | 113.68 | 1,742,312 | -1.08(-0.94%) |
Dec 21, 2022 | 113.87 | 116.13 | 112.06 | 114.76 | 1,948,595 | +1.61(+1.42%) |
Dec 20, 2022 | 111.99 | 114.43 | 110.21 | 113.15 | 2,246,102 | +0.94(+0.84%) |
Dec 19, 2022 | 114.14 | 114.29 | 110.63 | 112.21 | 2,093,553 | -2.42(-2.11%) |
Dec 16, 2022 | 114.11 | 115.41 | 113.40 | 114.63 | 6,255,832 | -1.61(-1.39%) |
Dec 15, 2022 | 119.57 | 119.90 | 115.78 | 116.24 | 2,651,124 | -5.25(-4.32%) |
Dec 14, 2022 | 119.72 | 124.11 | 118.85 | 121.49 | 3,269,853 | +1.93(+1.61%) |
Dec 13, 2022 | 120.50 | 121.54 | 118.81 | 119.56 | 2,937,104 | +2.78(+2.38%) |
Dec 12, 2022 | 118.00 | 118.38 | 115.17 | 116.78 | 2,609,353 | +0.32(+0.27%) |
Dec 09, 2022 | 121.65 | 122.33 | 116.01 | 116.46 | 3,274,318 | -6.21(-5.06%) |
Dec 08, 2022 | 123.70 | 125.55 | 119.16 | 122.67 | 5,625,444 | +4.76(+4.04%) |
Dec 07, 2022 | 116.31 | 119.19 | 116.31 | 117.91 | 2,168,472 | +1.08(+0.92%) |
Dec 06, 2022 | 115.82 | 119.13 | 115.08 | 116.83 | 2,454,031 | +0.27(+0.23%) |
Dec 05, 2022 | 117.60 | 119.88 | 115.50 | 116.56 | 2,387,349 | -1.55(-1.31%) |
Dec 02, 2022 | 116.28 | 118.51 | 115.31 | 118.11 | 1,883,653 | +0.08(+0.07%) |
Dec 01, 2022 | 116.39 | 119.98 | 116.25 | 118.03 | 2,054,880 | +1.75(+1.50%) |
Nov 30, 2022 | 110.67 | 116.36 | 110.28 | 116.28 | 4,117,595 | +5.89(+5.34%) |
Nov 29, 2022 | 112.30 | 113.71 | 110.13 | 110.39 | 2,658,959 | -2.18(-1.94%) |
Nov 28, 2022 | 111.62 | 114.75 | 111.62 | 112.57 | 3,268,621 | +0.57(+0.51%) |
Nov 25, 2022 | 112.91 | 113.02 | 110.65 | 112.00 | 1,182,919 | -0.92(-0.81%) |
Nov 23, 2022 | 111.67 | 113.33 | 110.60 | 112.92 | 3,529,182 | +1.91(+1.72%) |
Nov 22, 2022 | 113.67 | 113.88 | 110.31 | 111.01 | 2,654,319 | -1.65(-1.46%) |
Nov 21, 2022 | 112.62 | 113.55 | 112.12 | 112.66 | 1,893,699 | -1.06(-0.93%) |
Nov 18, 2022 | 114.60 | 115.36 | 112.61 | 113.72 | 1,809,818 | +1.08(+0.96%) |
Nov 17, 2022 | 112.67 | 114.76 | 111.73 | 112.64 | 2,162,463 | -2.25(-1.96%) |
Nov 16, 2022 | 116.84 | 117.00 | 114.43 | 114.89 | 1,536,097 | -1.42(-1.22%) |
Nov 15, 2022 | 115.10 | 116.99 | 113.70 | 116.31 | 2,330,920 | +3.32(+2.94%) |
Nov 14, 2022 | 115.75 | 115.75 | 112.47 | 112.99 | 3,395,379 | -2.97(-2.56%) |
Nov 11, 2022 | 119.12 | 122.28 | 114.59 | 115.96 | 3,461,463 | -3.88(-3.24%) |
Nov 10, 2022 | 118.99 | 120.75 | 117.04 | 119.84 | 3,473,180 | +6.69(+5.91%) |
Nov 09, 2022 | 114.12 | 115.40 | 112.51 | 113.15 | 1,711,723 | -2.20(-1.91%) |
Nov 08, 2022 | 115.33 | 117.76 | 112.22 | 115.35 | 1,678,375 | +0.02(+0.02%) |
Nov 07, 2022 | 115.94 | 116.63 | 113.41 | 115.33 | 1,927,267 | +0.45(+0.39%) |
Nov 04, 2022 | 114.00 | 116.00 | 111.59 | 114.88 | 3,208,876 | +2.28(+2.02%) |
Nov 03, 2022 | 114.79 | 117.33 | 112.41 | 112.60 | 3,183,214 | -3.35(-2.89%) |
Nov 02, 2022 | 118.33 | 121.41 | 115.48 | 115.95 | 3,223,040 | -3.09(-2.60%) |
Nov 01, 2022 | 121.58 | 123.36 | 118.45 | 119.04 | 2,945,300 | -1.74(-1.44%) |
Oct 31, 2022 | 120.00 | 122.02 | 116.41 | 120.78 | 4,048,845 | -0.09(-0.07%) |
Oct 28, 2022 | 113.72 | 121.88 | 109.89 | 120.87 | 9,279,829 | +19.62(+19.38%) |
Oct 27, 2022 | 102.18 | 103.25 | 99.33 | 101.25 | 3,773,742 | -1.36(-1.33%) |
Oct 26, 2022 | 101.54 | 104.80 | 101.25 | 102.61 | 2,545,459 | +1.66(+1.64%) |
Oct 25, 2022 | 99.31 | 102.77 | 99.31 | 100.95 | 2,196,841 | +1.98(+2.00%) |
Oct 24, 2022 | 96.32 | 99.27 | 94.85 | 98.97 | 1,892,826 | +3.29(+3.44%) |
Oct 21, 2022 | 94.18 | 96.74 | 91.62 | 95.68 | 4,012,630 | +1.32(+1.40%) |
Oct 20, 2022 | 95.93 | 97.45 | 93.79 | 94.36 | 2,688,337 | -2.48(-2.56%) |
Oct 19, 2022 | 95.69 | 97.10 | 94.59 | 96.84 | 2,480,945 | -0.09(-0.09%) |
Oct 18, 2022 | 102.31 | 103.13 | 96.06 | 96.93 | 3,676,962 | -2.80(-2.81%) |
Oct 17, 2022 | 99.41 | 101.60 | 98.24 | 99.73 | 2,192,960 | +2.32(+2.38%) |
Oct 14, 2022 | 102.81 | 103.97 | 97.26 | 97.41 | 2,119,798 | -4.31(-4.24%) |
Oct 13, 2022 | 95.41 | 103.41 | 94.65 | 101.72 | 3,076,942 | +3.40(+3.46%) |
Oct 12, 2022 | 100.68 | 100.92 | 97.54 | 98.32 | 2,083,510 | -1.36(-1.36%) |
Oct 11, 2022 | 100.45 | 101.73 | 97.33 | 99.68 | 2,703,987 | -0.54(-0.54%) |
Oct 10, 2022 | 101.90 | 102.77 | 99.66 | 100.22 | 3,158,656 | -1.92(-1.88%) |
Oct 07, 2022 | 103.63 | 105.33 | 100.11 | 102.14 | 9,427,215 | +6.93(+7.28%) |
Oct 06, 2022 | 91.18 | 95.31 | 90.38 | 95.21 | 4,233,511 | +4.13(+4.53%) |
Oct 05, 2022 | 89.31 | 92.13 | 89.31 | 91.08 | 2,333,598 | +0.11(+0.12%) |
Oct 04, 2022 | 87.64 | 91.57 | 87.63 | 90.97 | 3,054,834 | +5.99(+7.05%) |
Oct 03, 2022 | 81.47 | 85.54 | 81.06 | 84.98 | 2,588,969 | +4.44(+5.51%) |
Sep 30, 2022 | 81.79 | 83.98 | 80.36 | 80.54 | 2,032,106 | -1.56(-1.90%) |
Sep 29, 2022 | 82.31 | 82.90 | 80.61 | 82.10 | 1,773,262 | -1.23(-1.48%) |
Sep 28, 2022 | 80.66 | 83.94 | 80.40 | 83.33 | 2,800,773 | +3.69(+4.63%) |
Sep 27, 2022 | 81.54 | 81.74 | 78.94 | 79.64 | 2,782,602 | -0.71(-0.88%) |
Sep 26, 2022 | 80.64 | 81.74 | 79.12 | 80.35 | 1,994,937 | -0.31(-0.38%) |
Sep 23, 2022 | 80.39 | 80.78 | 79.03 | 80.66 | 2,062,514 | -0.30(-0.37%) |
Sep 22, 2022 | 83.64 | 83.85 | 79.71 | 80.96 | 2,708,672 | -3.50(-4.14%) |
Sep 21, 2022 | 87.83 | 88.64 | 84.42 | 84.46 | 2,263,555 | -2.91(-3.33%) |
Sep 20, 2022 | 87.28 | 88.42 | 85.62 | 87.37 | 2,069,186 | -0.57(-0.65%) |
Sep 19, 2022 | 88.62 | 89.14 | 85.42 | 87.94 | 2,048,645 | -2.15(-2.39%) |
Sep 16, 2022 | 89.79 | 90.45 | 88.03 | 90.09 | 2,989,949 | -0.89(-0.98%) |
Sep 15, 2022 | 90.62 | 93.02 | 90.31 | 90.98 | 1,808,663 | +0.41(+0.45%) |
Sep 14, 2022 | 89.43 | 90.94 | 87.29 | 90.57 | 1,512,759 | +1.40(+1.57%) |
Sep 13, 2022 | 89.92 | 90.65 | 88.56 | 89.17 | 2,868,034 | -5.01(-5.32%) |
Sep 12, 2022 | 92.99 | 94.30 | 92.68 | 94.18 | 1,651,081 | +1.28(+1.38%) |
Sep 09, 2022 | 91.60 | 93.24 | 91.60 | 92.90 | 2,642,950 | +1.31(+1.43%) |
Sep 08, 2022 | 87.32 | 91.64 | 87.21 | 91.59 | 2,639,230 | +3.22(+3.64%) |
Sep 07, 2022 | 82.56 | 88.60 | 82.11 | 88.37 | 2,821,044 | +6.34(+7.73%) |
Sep 06, 2022 | 82.04 | 83.13 | 81.20 | 82.03 | 1,668,990 | +0.03(+0.04%) |
Sep 02, 2022 | 84.47 | 85.46 | 81.28 | 82.00 | 2,014,126 | -1.08(-1.30%) |
Sep 01, 2022 | 81.68 | 83.15 | 79.37 | 83.08 | 3,927,995 | +0.87(+1.06%) |
Aug 31, 2022 | 83.50 | 84.19 | 81.76 | 82.21 | 2,160,744 | -0.53(-0.64%) |
Aug 30, 2022 | 83.51 | 85.28 | 82.16 | 82.74 | 2,378,050 | -0.64(-0.77%) |
Aug 29, 2022 | 83.50 | 84.62 | 83.20 | 83.38 | 2,107,879 | -1.11(-1.31%) |
Aug 26, 2022 | 87.73 | 88.88 | 84.23 | 84.49 | 3,014,803 | -3.88(-4.39%) |
Aug 25, 2022 | 86.99 | 88.43 | 86.11 | 88.37 | 2,331,049 | +2.45(+2.85%) |
Aug 24, 2022 | 84.11 | 87.23 | 84.07 | 85.92 | 2,476,634 | +2.29(+2.74%) |
Aug 23, 2022 | 84.21 | 84.60 | 82.21 | 83.63 | 2,008,089 | -0.67(-0.79%) |
Aug 22, 2022 | 83.23 | 85.80 | 83.23 | 84.30 | 2,594,054 | -0.81(-0.95%) |
Aug 19, 2022 | 86.67 | 87.72 | 84.12 | 85.11 | 2,222,642 | -2.42(-2.76%) |
Aug 18, 2022 | 88.22 | 88.53 | 86.77 | 87.53 | 2,636,017 | -0.61(-0.69%) |
Aug 17, 2022 | 89.40 | 89.88 | 87.65 | 88.14 | 1,979,408 | -2.65(-2.92%) |
Aug 16, 2022 | 91.38 | 91.89 | 88.88 | 90.79 | 2,433,663 | -1.50(-1.63%) |
Aug 15, 2022 | 89.91 | 92.74 | 89.71 | 92.30 | 1,920,761 | +2.47(+2.74%) |
Aug 12, 2022 | 88.62 | 89.90 | 87.60 | 89.83 | 1,914,913 | +1.59(+1.80%) |
Aug 11, 2022 | 89.84 | 91.95 | 87.84 | 88.24 | 2,584,948 | -1.49(-1.66%) |
Aug 10, 2022 | 88.00 | 90.10 | 87.58 | 89.73 | 3,512,131 | +4.61(+5.42%) |
Aug 09, 2022 | 90.67 | 91.24 | 85.02 | 85.12 | 4,794,395 | -6.28(-6.87%) |
Aug 08, 2022 | 89.56 | 94.60 | 89.50 | 91.40 | 3,110,211 | +2.31(+2.59%) |
Aug 05, 2022 | 87.40 | 90.42 | 87.25 | 89.09 | 2,220,084 | -0.45(-0.50%) |
Aug 04, 2022 | 90.24 | 90.78 | 87.88 | 89.54 | 2,258,462 | -0.85(-0.95%) |
Aug 03, 2022 | 88.29 | 91.23 | 86.84 | 90.39 | 3,510,166 | +2.09(+2.37%) |
Aug 02, 2022 | 84.03 | 90.23 | 83.73 | 88.30 | 4,298,544 | +4.47(+5.33%) |
Aug 01, 2022 | 82.61 | 86.21 | 82.45 | 83.83 | 3,161,770 | +1.75(+2.13%) |
Jul 29, 2022 | 78.25 | 85.86 | 77.51 | 82.08 | 9,906,725 | -4.91(-5.64%) |
Jul 28, 2022 | 86.06 | 87.28 | 84.11 | 86.99 | 4,305,763 | +1.19(+1.39%) |
Jul 27, 2022 | 82.78 | 85.83 | 82.78 | 85.80 | 2,326,575 | +3.10(+3.75%) |
Jul 26, 2022 | 82.82 | 83.50 | 80.78 | 82.70 | 2,569,799 | +0.10(+0.12%) |
Jul 25, 2022 | 83.07 | 83.72 | 81.31 | 82.60 | 1,750,513 | -1.18(-1.41%) |
Jul 22, 2022 | 83.85 | 86.06 | 82.55 | 83.78 | 2,089,930 | -0.21(-0.25%) |
Jul 21, 2022 | 82.43 | 84.28 | 81.80 | 83.99 | 1,995,787 | +1.80(+2.20%) |
Jul 20, 2022 | 80.77 | 83.24 | 79.94 | 82.19 | 2,118,627 | +1.55(+1.92%) |
Jul 19, 2022 | 78.27 | 80.77 | 76.61 | 80.64 | 2,130,218 | +3.65(+4.74%) |
Jul 18, 2022 | 79.29 | 79.91 | 76.20 | 76.99 | 2,248,244 | -2.15(-2.72%) |
Jul 15, 2022 | 77.95 | 79.58 | 77.32 | 79.14 | 2,146,874 | +2.64(+3.45%) |
Jul 14, 2022 | 75.81 | 77.03 | 73.93 | 76.50 | 1,583,986 | +0.15(+0.20%) |
Jul 13, 2022 | 76.26 | 78.44 | 75.04 | 76.35 | 1,746,300 | -1.70(-2.18%) |
Jul 12, 2022 | 78.93 | 80.67 | 77.38 | 78.05 | 1,536,430 | -0.38(-0.48%) |
Jul 11, 2022 | 80.10 | 80.47 | 77.65 | 78.43 | 1,758,747 | -2.81(-3.46%) |
Jul 08, 2022 | 80.21 | 82.85 | 79.11 | 81.24 | 1,658,576 | -0.68(-0.83%) |
Jul 07, 2022 | 78.01 | 82.06 | 77.52 | 81.92 | 3,238,143 | +3.57(+4.56%) |
Jul 06, 2022 | 78.96 | 79.88 | 77.40 | 78.35 | 2,813,439 | -0.11(-0.14%) |
Jul 05, 2022 | 77.25 | 78.89 | 74.75 | 78.46 | 2,086,508 | +0.83(+1.07%) |
Jul 01, 2022 | 74.26 | 78.03 | 74.23 | 77.63 | 1,984,793 | +3.10(+4.16%) |
Jun 30, 2022 | 74.93 | 75.47 | 73.71 | 74.53 | 3,616,595 | -0.92(-1.22%) |
Jun 29, 2022 | 74.74 | 75.68 | 72.41 | 75.45 | 2,306,823 | +0.75(+1.00%) |
Jun 28, 2022 | 77.15 | 78.72 | 74.48 | 74.70 | 2,226,398 | -1.90(-2.48%) |
Jun 27, 2022 | 77.44 | 77.89 | 75.57 | 76.60 | 2,664,738 | -1.07(-1.38%) |
Jun 24, 2022 | 76.32 | 77.73 | 75.14 | 77.67 | 3,563,785 | +2.46(+3.27%) |
Jun 23, 2022 | 72.55 | 75.58 | 71.87 | 75.21 | 2,312,176 | +3.69(+5.16%) |
Jun 22, 2022 | 69.95 | 72.66 | 69.62 | 71.52 | 2,363,832 | +1.06(+1.50%) |
Jun 21, 2022 | 70.05 | 71.80 | 69.56 | 70.46 | 3,145,879 | +1.65(+2.40%) |
Jun 17, 2022 | 67.80 | 70.30 | 67.74 | 68.81 | 6,242,565 | +0.82(+1.21%) |
Jun 16, 2022 | 69.23 | 70.17 | 67.11 | 67.99 | 4,181,267 | -3.52(-4.92%) |
Jun 15, 2022 | 70.37 | 73.33 | 69.64 | 71.51 | 2,988,631 | +2.20(+3.17%) |
Jun 14, 2022 | 68.97 | 70.02 | 67.16 | 69.31 | 3,291,962 | +1.25(+1.84%) |
Jun 13, 2022 | 70.83 | 71.82 | 67.64 | 68.06 | 3,286,556 | -5.40(-7.35%) |
Jun 10, 2022 | 73.04 | 73.69 | 72.29 | 73.46 | 3,880,372 | -0.65(-0.88%) |
Jun 09, 2022 | 75.50 | 76.21 | 74.05 | 74.11 | 2,622,808 | -2.36(-3.09%) |
Jun 08, 2022 | 76.94 | 77.71 | 76.13 | 76.47 | 3,147,444 | -0.63(-0.81%) |
Jun 07, 2022 | 73.22 | 77.42 | 73.22 | 77.10 | 3,253,968 | +3.02(+4.08%) |
Jun 06, 2022 | 75.39 | 75.80 | 72.51 | 74.08 | 3,909,648 | +0.88(+1.21%) |
Jun 03, 2022 | 77.00 | 77.00 | 72.95 | 73.20 | 3,868,340 | -4.76(-6.11%) |
Jun 02, 2022 | 71.25 | 78.24 | 70.25 | 77.96 | 4,857,492 | +6.99(+9.86%) |
Jun 01, 2022 | 74.78 | 75.43 | 69.72 | 70.96 | 3,844,312 | -3.52(-4.73%) |
May 31, 2022 | 76.42 | 81.23 | 73.94 | 74.48 | 10,881,900 | +2.22(+3.06%) |
May 27, 2022 | 71.41 | 72.43 | 69.58 | 72.27 | 5,993,580 | +2.11(+3.01%) |
May 26, 2022 | 71.13 | 71.13 | 68.14 | 70.16 | 6,686,960 | -0.17(-0.25%) |
May 25, 2022 | 71.95 | 75.80 | 66.89 | 70.33 | 11,810,056 | -1.70(-2.36%) |
May 24, 2022 | 74.08 | 76.62 | 70.73 | 72.03 | 8,484,940 | -8.95(-11.05%) |
May 23, 2022 | 80.69 | 81.41 | 77.91 | 80.98 | 2,397,456 | +0.67(+0.84%) |
May 20, 2022 | 81.17 | 81.46 | 77.31 | 80.31 | 3,292,632 | +1.28(+1.62%) |
May 19, 2022 | 77.75 | 80.36 | 76.25 | 79.03 | 3,669,280 | +1.91(+2.47%) |
May 18, 2022 | 81.77 | 82.28 | 76.72 | 77.12 | 4,139,488 | -5.92(-7.13%) |
May 17, 2022 | 83.42 | 84.54 | 80.35 | 83.04 | 2,228,288 | +1.89(+2.33%) |
May 16, 2022 | 83.69 | 84.80 | 80.77 | 81.15 | 2,742,640 | -2.53(-3.03%) |
May 13, 2022 | 79.12 | 84.42 | 79.12 | 83.69 | 4,758,040 | +5.81(+7.45%) |
May 12, 2022 | 77.40 | 80.20 | 75.65 | 77.88 | 4,459,496 | -0.86(-1.09%) |
May 11, 2022 | 81.80 | 84.49 | 78.34 | 78.73 | 3,912,364 | -3.12(-3.81%) |
May 10, 2022 | 85.16 | 86.44 | 79.68 | 81.86 | 3,253,044 | -0.65(-0.78%) |
May 09, 2022 | 85.69 | 87.14 | 80.50 | 82.50 | 6,014,608 | -5.47(-6.22%) |
May 06, 2022 | 93.05 | 93.45 | 86.92 | 87.97 | 5,272,240 | -6.85(-7.22%) |
May 05, 2022 | 100.25 | 102.21 | 93.14 | 94.82 | 2,922,960 | -6.68(-6.59%) |
May 04, 2022 | 99.34 | 102.43 | 94.49 | 101.51 | 3,532,228 | +2.66(+2.69%) |
May 03, 2022 | 101.36 | 101.88 | 98.26 | 98.85 | 2,787,792 | -2.94(-2.88%) |