Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 141.42 | 143.02 | 141.12 | 142.24 | 313,457 | +0.39(+0.27%) |
May 05, 2023 | 141.48 | 142.81 | 140.53 | 141.85 | 346,858 | +1.70(+1.21%) |
May 04, 2023 | 140.90 | 141.12 | 138.15 | 140.16 | 441,673 | -1.45(-1.02%) |
May 03, 2023 | 143.55 | 144.19 | 140.57 | 141.61 | 794,793 | -1.38(-0.97%) |
May 02, 2023 | 146.07 | 146.62 | 140.90 | 142.99 | 751,541 | -4.22(-2.87%) |
May 01, 2023 | 149.45 | 151.11 | 146.94 | 147.21 | 623,997 | -2.15(-1.44%) |
Apr 28, 2023 | 145.00 | 149.48 | 144.99 | 149.35 | 778,071 | +4.50(+3.11%) |
Apr 27, 2023 | 142.48 | 145.00 | 142.18 | 144.85 | 767,418 | +3.01(+2.12%) |
Apr 26, 2023 | 143.86 | 145.26 | 140.57 | 141.84 | 1,447,628 | +2.06(+1.47%) |
Apr 25, 2023 | 141.65 | 143.49 | 139.00 | 139.79 | 1,022,260 | +0.02(+0.01%) |
Apr 24, 2023 | 139.07 | 142.05 | 137.79 | 139.77 | 780,931 | +0.72(+0.52%) |
Apr 21, 2023 | 137.16 | 141.14 | 137.16 | 139.04 | 1,072,590 | +3.86(+2.86%) |
Apr 20, 2023 | 135.76 | 135.98 | 133.77 | 135.18 | 538,181 | -1.07(-0.79%) |
Apr 19, 2023 | 135.27 | 136.99 | 134.99 | 136.25 | 584,790 | +0.36(+0.26%) |
Apr 18, 2023 | 136.19 | 137.45 | 135.75 | 135.89 | 502,347 | +0.56(+0.41%) |
Apr 17, 2023 | 134.73 | 136.29 | 134.53 | 135.34 | 461,152 | +0.26(+0.19%) |
Apr 14, 2023 | 135.88 | 137.46 | 134.63 | 135.08 | 463,900 | -0.24(-0.18%) |
Apr 13, 2023 | 133.97 | 135.84 | 132.53 | 135.32 | 737,946 | +2.13(+1.60%) |
Apr 12, 2023 | 132.48 | 133.46 | 131.72 | 133.19 | 647,547 | +1.52(+1.15%) |
Apr 11, 2023 | 128.68 | 132.37 | 128.30 | 131.67 | 715,699 | +3.18(+2.47%) |
Apr 10, 2023 | 126.92 | 128.52 | 126.92 | 128.49 | 284,361 | +1.26(+0.99%) |
Apr 06, 2023 | 128.14 | 128.44 | 126.64 | 127.23 | 394,702 | -0.61(-0.48%) |
Apr 05, 2023 | 127.37 | 128.06 | 126.50 | 127.85 | 499,184 | +0.34(+0.26%) |
Apr 04, 2023 | 127.66 | 127.77 | 126.46 | 127.51 | 440,727 | +0.67(+0.53%) |
Apr 03, 2023 | 126.43 | 127.77 | 125.95 | 126.84 | 584,864 | +0.59(+0.46%) |
Mar 31, 2023 | 124.96 | 126.45 | 124.42 | 126.26 | 488,969 | +2.09(+1.68%) |
Mar 30, 2023 | 124.66 | 125.05 | 123.20 | 124.17 | 310,681 | +0.87(+0.71%) |
Mar 29, 2023 | 123.78 | 124.01 | 122.20 | 123.30 | 728,502 | +0.43(+0.35%) |
Mar 28, 2023 | 122.45 | 123.67 | 121.56 | 122.87 | 249,913 | +0.05(+0.04%) |
Mar 27, 2023 | 123.78 | 124.29 | 122.25 | 122.82 | 391,208 | +1.00(+0.82%) |
Mar 24, 2023 | 120.61 | 122.23 | 119.88 | 121.82 | 362,792 | +0.83(+0.68%) |
Mar 23, 2023 | 121.19 | 122.08 | 119.43 | 120.99 | 418,773 | -0.44(-0.36%) |
Mar 22, 2023 | 125.06 | 125.95 | 121.33 | 121.43 | 503,434 | -3.62(-2.89%) |
Mar 21, 2023 | 124.19 | 125.88 | 123.67 | 125.05 | 732,349 | +2.57(+2.10%) |
Mar 20, 2023 | 119.01 | 123.28 | 119.01 | 122.47 | 695,151 | +3.98(+3.36%) |
Mar 17, 2023 | 119.99 | 120.08 | 118.10 | 118.49 | 929,924 | -1.73(-1.44%) |
Mar 16, 2023 | 115.58 | 121.38 | 115.58 | 120.22 | 856,402 | +3.35(+2.86%) |
Mar 15, 2023 | 113.10 | 116.96 | 112.94 | 116.87 | 864,305 | +1.05(+0.91%) |
Mar 14, 2023 | 117.77 | 117.85 | 115.08 | 115.82 | 759,934 | +0.05(+0.04%) |
Mar 13, 2023 | 115.03 | 117.45 | 114.63 | 115.77 | 583,869 | -1.13(-0.97%) |
Mar 10, 2023 | 118.50 | 118.50 | 115.40 | 116.90 | 779,048 | -1.89(-1.59%) |
Mar 09, 2023 | 122.45 | 122.97 | 118.18 | 118.79 | 1,009,674 | -3.37(-2.76%) |
Mar 08, 2023 | 121.37 | 123.75 | 120.97 | 122.16 | 643,322 | +0.55(+0.45%) |
Mar 07, 2023 | 124.65 | 124.65 | 120.50 | 121.61 | 957,701 | -3.50(-2.80%) |
Mar 06, 2023 | 125.36 | 126.44 | 123.72 | 125.11 | 1,198,162 | -1.17(-0.93%) |
Mar 03, 2023 | 127.44 | 127.60 | 124.26 | 126.28 | 1,253,808 | -0.39(-0.31%) |
Mar 02, 2023 | 130.10 | 130.13 | 126.22 | 126.67 | 826,516 | -4.54(-3.46%) |
Mar 01, 2023 | 131.78 | 131.78 | 126.41 | 131.21 | 1,395,715 | -1.48(-1.12%) |
Feb 28, 2023 | 127.56 | 134.72 | 123.18 | 132.69 | 3,242,406 | -12.19(-8.41%) |
Feb 27, 2023 | 146.72 | 147.79 | 144.05 | 144.87 | 609,995 | -0.87(-0.60%) |
Feb 24, 2023 | 143.44 | 146.42 | 143.11 | 145.75 | 690,321 | -0.13(-0.09%) |
Feb 23, 2023 | 146.34 | 146.97 | 144.40 | 145.88 | 377,772 | -0.35(-0.24%) |
Feb 22, 2023 | 147.69 | 148.08 | 145.83 | 146.22 | 286,786 | -1.15(-0.78%) |
Feb 21, 2023 | 148.14 | 149.42 | 146.99 | 147.37 | 352,598 | -2.17(-1.45%) |
Feb 17, 2023 | 148.59 | 149.72 | 148.32 | 149.55 | 311,001 | +0.76(+0.51%) |
Feb 16, 2023 | 145.54 | 150.47 | 145.22 | 148.78 | 495,218 | +1.83(+1.24%) |
Feb 15, 2023 | 146.15 | 147.70 | 145.29 | 146.96 | 284,004 | -0.20(-0.14%) |
Feb 14, 2023 | 146.95 | 148.40 | 145.76 | 147.16 | 285,306 | -0.05(-0.03%) |
Feb 13, 2023 | 146.05 | 147.57 | 145.66 | 147.21 | 295,675 | +1.34(+0.92%) |
Feb 10, 2023 | 145.09 | 146.34 | 144.93 | 145.87 | 316,756 | +1.25(+0.86%) |
Feb 09, 2023 | 145.12 | 145.39 | 143.22 | 144.62 | 416,633 | +0.56(+0.39%) |
Feb 08, 2023 | 143.49 | 144.73 | 142.52 | 144.06 | 378,451 | +0.70(+0.49%) |
Feb 07, 2023 | 143.11 | 144.13 | 141.30 | 143.36 | 634,877 | -0.43(-0.30%) |
Feb 06, 2023 | 146.12 | 146.36 | 143.55 | 143.78 | 427,278 | -3.44(-2.34%) |
Feb 03, 2023 | 148.74 | 149.87 | 146.59 | 147.22 | 520,001 | -2.00(-1.34%) |
Feb 02, 2023 | 150.26 | 153.41 | 148.00 | 149.23 | 585,095 | -2.22(-1.47%) |
Feb 01, 2023 | 146.47 | 152.89 | 146.47 | 151.45 | 761,727 | +4.42(+3.01%) |
Jan 31, 2023 | 144.68 | 147.06 | 143.83 | 147.03 | 488,084 | +3.03(+2.10%) |
Jan 30, 2023 | 143.58 | 144.46 | 142.36 | 144.00 | 481,871 | -0.05(-0.03%) |
Jan 27, 2023 | 143.26 | 146.46 | 140.23 | 144.05 | 686,854 | -0.32(-0.22%) |
Jan 26, 2023 | 145.51 | 146.09 | 143.11 | 144.37 | 993,518 | -0.62(-0.42%) |
Jan 25, 2023 | 144.27 | 145.32 | 143.49 | 144.98 | 489,891 | +0.00(+0.00%) |
Jan 24, 2023 | 147.86 | 148.51 | 144.21 | 144.98 | 566,317 | -2.24(-1.52%) |
Jan 23, 2023 | 148.15 | 151.24 | 147.22 | 147.22 | 498,738 | -1.05(-0.71%) |
Jan 20, 2023 | 145.57 | 148.98 | 144.33 | 148.28 | 618,360 | +3.15(+2.17%) |
Jan 19, 2023 | 143.97 | 146.31 | 142.55 | 145.12 | 605,074 | +0.64(+0.44%) |
Jan 18, 2023 | 145.58 | 146.60 | 144.37 | 144.49 | 306,476 | -0.89(-0.61%) |
Jan 17, 2023 | 146.64 | 146.70 | 144.56 | 145.38 | 372,333 | -1.32(-0.90%) |
Jan 13, 2023 | 144.18 | 147.41 | 143.88 | 146.70 | 392,877 | +1.69(+1.16%) |
Jan 12, 2023 | 144.20 | 146.65 | 143.19 | 145.01 | 482,380 | +1.49(+1.04%) |
Jan 11, 2023 | 146.53 | 146.92 | 142.24 | 143.53 | 878,777 | -2.80(-1.91%) |
Jan 10, 2023 | 147.54 | 148.03 | 145.90 | 146.32 | 549,331 | -0.59(-0.40%) |
Jan 09, 2023 | 151.34 | 151.34 | 146.22 | 146.92 | 641,400 | -3.83(-2.54%) |
Jan 06, 2023 | 148.90 | 151.53 | 148.36 | 150.75 | 762,669 | +2.97(+2.01%) |
Jan 05, 2023 | 143.96 | 148.10 | 143.53 | 147.78 | 903,336 | +3.18(+2.20%) |
Jan 04, 2023 | 142.08 | 144.62 | 141.42 | 144.61 | 880,809 | +3.13(+2.22%) |
Jan 03, 2023 | 141.38 | 142.19 | 139.17 | 141.47 | 682,278 | +1.71(+1.22%) |
Dec 30, 2022 | 138.95 | 139.81 | 138.11 | 139.76 | 381,167 | +0.10(+0.07%) |
Dec 29, 2022 | 139.01 | 141.25 | 138.22 | 139.67 | 360,485 | +1.41(+1.02%) |
Dec 28, 2022 | 139.98 | 141.00 | 137.78 | 138.26 | 413,533 | -1.88(-1.34%) |
Dec 27, 2022 | 139.67 | 140.89 | 138.44 | 140.13 | 283,866 | +0.50(+0.36%) |
Dec 23, 2022 | 139.43 | 139.96 | 138.31 | 139.64 | 378,931 | -0.23(-0.16%) |
Dec 22, 2022 | 139.90 | 140.50 | 136.11 | 139.86 | 718,923 | -1.00(-0.71%) |
Dec 21, 2022 | 135.55 | 140.92 | 135.55 | 140.87 | 1,301,272 | +6.36(+4.73%) |
Dec 20, 2022 | 133.00 | 136.20 | 132.89 | 134.51 | 729,677 | +1.08(+0.81%) |
Dec 19, 2022 | 134.28 | 135.67 | 133.35 | 133.43 | 1,113,977 | -1.26(-0.94%) |
Dec 16, 2022 | 130.55 | 136.10 | 130.55 | 134.69 | 2,445,792 | +3.21(+2.44%) |
Dec 15, 2022 | 128.11 | 131.63 | 127.92 | 131.47 | 1,367,798 | +1.69(+1.30%) |
Dec 14, 2022 | 128.98 | 132.11 | 127.77 | 129.78 | 887,900 | +1.37(+1.07%) |
Dec 13, 2022 | 130.46 | 130.46 | 127.27 | 128.42 | 484,615 | +1.04(+0.82%) |
Dec 12, 2022 | 126.35 | 127.42 | 124.97 | 127.38 | 465,287 | +1.06(+0.84%) |
Dec 09, 2022 | 127.31 | 127.96 | 126.08 | 126.31 | 449,684 | -2.26(-1.76%) |
Dec 08, 2022 | 127.41 | 129.67 | 126.33 | 128.57 | 501,852 | +1.48(+1.16%) |
Dec 07, 2022 | 127.42 | 128.17 | 126.11 | 127.10 | 514,066 | +0.17(+0.13%) |
Dec 06, 2022 | 126.24 | 127.10 | 124.87 | 126.93 | 666,542 | +0.58(+0.46%) |
Dec 05, 2022 | 126.98 | 127.10 | 124.60 | 126.34 | 604,344 | -1.97(-1.54%) |
Dec 02, 2022 | 127.48 | 129.12 | 126.52 | 128.32 | 917,393 | -0.84(-0.65%) |
Dec 01, 2022 | 131.35 | 131.35 | 128.94 | 129.16 | 924,432 | -0.65(-0.50%) |
Nov 30, 2022 | 129.30 | 130.45 | 127.98 | 129.81 | 2,031,631 | +0.50(+0.38%) |
Nov 29, 2022 | 127.13 | 129.64 | 127.13 | 129.31 | 450,325 | +1.41(+1.10%) |
Nov 28, 2022 | 129.80 | 129.90 | 127.82 | 127.90 | 831,367 | -3.56(-2.71%) |
Nov 25, 2022 | 130.72 | 131.47 | 128.82 | 131.47 | 276,908 | +3.05(+2.38%) |
Nov 23, 2022 | 127.75 | 129.75 | 126.75 | 128.42 | 609,040 | +0.88(+0.69%) |
Nov 22, 2022 | 126.78 | 127.97 | 125.83 | 127.54 | 997,872 | +1.05(+0.83%) |
Nov 21, 2022 | 126.49 | 128.80 | 125.88 | 126.49 | 629,024 | -0.96(-0.75%) |
Nov 18, 2022 | 127.21 | 128.02 | 125.30 | 127.45 | 654,957 | +2.35(+1.88%) |
Nov 17, 2022 | 123.80 | 125.37 | 122.36 | 125.10 | 654,240 | -0.02(-0.02%) |
Nov 16, 2022 | 126.12 | 126.54 | 123.62 | 125.12 | 615,015 | -1.30(-1.03%) |
Nov 15, 2022 | 125.95 | 127.94 | 124.34 | 126.42 | 874,231 | +1.93(+1.55%) |
Nov 14, 2022 | 123.19 | 125.82 | 121.47 | 124.48 | 753,128 | +0.67(+0.54%) |
Nov 11, 2022 | 120.93 | 124.56 | 120.44 | 123.81 | 1,026,986 | +3.17(+2.63%) |
Nov 10, 2022 | 114.78 | 120.98 | 113.73 | 120.64 | 1,149,813 | +10.02(+9.06%) |
Nov 09, 2022 | 111.32 | 113.11 | 109.89 | 110.62 | 432,295 | -1.53(-1.37%) |
Nov 08, 2022 | 111.45 | 113.11 | 110.10 | 112.15 | 578,416 | +0.10(+0.09%) |
Nov 07, 2022 | 111.86 | 112.32 | 109.00 | 112.06 | 602,066 | +1.05(+0.95%) |
Nov 04, 2022 | 111.56 | 112.44 | 108.31 | 111.00 | 648,572 | +0.37(+0.33%) |
Nov 03, 2022 | 110.63 | 111.00 | 108.65 | 110.64 | 703,679 | -1.42(-1.26%) |
Nov 02, 2022 | 116.37 | 116.37 | 111.89 | 112.06 | 766,675 | -4.15(-3.57%) |
Nov 01, 2022 | 115.72 | 116.35 | 114.21 | 116.20 | 621,754 | +1.44(+1.25%) |
Oct 31, 2022 | 115.42 | 117.04 | 114.57 | 114.77 | 845,070 | -1.14(-0.98%) |
Oct 28, 2022 | 111.39 | 116.25 | 110.95 | 115.91 | 1,051,075 | +4.52(+4.06%) |
Oct 27, 2022 | 108.43 | 112.83 | 107.71 | 111.39 | 1,256,204 | +3.06(+2.82%) |
Oct 26, 2022 | 104.43 | 109.75 | 102.84 | 108.33 | 2,304,155 | +12.57(+13.13%) |
Oct 25, 2022 | 92.21 | 97.59 | 92.21 | 95.76 | 1,486,619 | +3.60(+3.90%) |
Oct 24, 2022 | 90.12 | 92.59 | 89.84 | 92.17 | 1,054,593 | +3.02(+3.39%) |
Oct 21, 2022 | 86.40 | 89.35 | 81.72 | 89.14 | 1,742,620 | -4.01(-4.31%) |
Oct 20, 2022 | 94.50 | 95.64 | 92.93 | 93.16 | 442,699 | -0.99(-1.05%) |
Oct 19, 2022 | 93.98 | 94.77 | 93.24 | 94.15 | 472,871 | -0.55(-0.59%) |
Oct 18, 2022 | 95.80 | 96.71 | 94.10 | 94.70 | 628,548 | +1.16(+1.24%) |
Oct 17, 2022 | 92.26 | 93.94 | 92.26 | 93.54 | 579,185 | +2.87(+3.17%) |
Oct 14, 2022 | 93.60 | 94.45 | 90.36 | 90.67 | 468,895 | -2.49(-2.67%) |
Oct 13, 2022 | 88.16 | 93.24 | 87.15 | 93.16 | 725,807 | +3.52(+3.92%) |
Oct 12, 2022 | 91.43 | 91.43 | 89.57 | 89.64 | 450,713 | -1.55(-1.69%) |
Oct 11, 2022 | 89.71 | 92.37 | 88.94 | 91.19 | 439,177 | +1.37(+1.52%) |
Oct 10, 2022 | 91.06 | 91.56 | 89.21 | 89.82 | 519,195 | -0.74(-0.82%) |
Oct 07, 2022 | 91.64 | 91.64 | 89.93 | 90.56 | 491,664 | -1.84(-1.99%) |
Oct 06, 2022 | 92.71 | 93.50 | 92.09 | 92.40 | 403,230 | -1.41(-1.50%) |
Oct 05, 2022 | 93.32 | 94.45 | 92.20 | 93.81 | 442,626 | -1.08(-1.14%) |
Oct 04, 2022 | 92.90 | 95.39 | 92.83 | 94.89 | 790,964 | +3.09(+3.37%) |
Oct 03, 2022 | 88.70 | 92.90 | 88.06 | 91.80 | 956,120 | +4.46(+5.10%) |
Sep 30, 2022 | 90.00 | 90.39 | 87.17 | 87.34 | 599,093 | -2.29(-2.55%) |
Sep 29, 2022 | 89.10 | 90.50 | 87.97 | 89.63 | 545,584 | -0.45(-0.49%) |
Sep 28, 2022 | 88.07 | 90.74 | 87.12 | 90.08 | 538,487 | +3.10(+3.56%) |
Sep 27, 2022 | 89.57 | 90.03 | 86.74 | 86.98 | 816,071 | -2.06(-2.31%) |
Sep 26, 2022 | 90.46 | 91.72 | 88.57 | 89.04 | 739,801 | -1.84(-2.03%) |
Sep 23, 2022 | 91.13 | 91.61 | 89.02 | 90.88 | 878,646 | -1.80(-1.95%) |
Sep 22, 2022 | 93.54 | 93.54 | 91.30 | 92.68 | 647,060 | -1.06(-1.13%) |
Sep 21, 2022 | 95.93 | 97.12 | 93.73 | 93.74 | 563,148 | -1.49(-1.56%) |
Sep 20, 2022 | 96.81 | 96.81 | 94.65 | 95.23 | 850,623 | -2.60(-2.65%) |
Sep 19, 2022 | 96.76 | 98.10 | 96.38 | 97.82 | 644,086 | -0.22(-0.22%) |
Sep 16, 2022 | 97.68 | 98.42 | 97.17 | 98.04 | 1,361,225 | -0.01(-0.01%) |
Sep 15, 2022 | 96.78 | 99.67 | 96.58 | 98.05 | 775,002 | +1.51(+1.56%) |
Sep 14, 2022 | 99.86 | 99.98 | 95.11 | 96.54 | 1,089,511 | -3.89(-3.88%) |
Sep 13, 2022 | 102.83 | 103.52 | 100.34 | 100.44 | 581,207 | -4.69(-4.47%) |
Sep 12, 2022 | 102.70 | 105.42 | 102.60 | 105.13 | 693,352 | +3.10(+3.04%) |
Sep 09, 2022 | 100.74 | 102.39 | 100.53 | 102.03 | 616,054 | +1.75(+1.75%) |
Sep 08, 2022 | 98.93 | 100.42 | 98.69 | 100.28 | 666,092 | +0.36(+0.36%) |
Sep 07, 2022 | 95.20 | 100.05 | 94.69 | 99.92 | 634,334 | +4.61(+4.83%) |
Sep 06, 2022 | 96.38 | 96.55 | 94.78 | 95.32 | 470,963 | -0.72(-0.75%) |
Sep 02, 2022 | 97.48 | 98.48 | 95.86 | 96.04 | 596,453 | -0.29(-0.30%) |
Sep 01, 2022 | 96.38 | 96.88 | 93.80 | 96.33 | 823,073 | -0.58(-0.60%) |
Aug 31, 2022 | 99.30 | 99.30 | 96.36 | 96.91 | 1,217,159 | -1.75(-1.78%) |
Aug 30, 2022 | 100.55 | 100.70 | 98.54 | 98.66 | 565,780 | -1.48(-1.48%) |
Aug 29, 2022 | 99.63 | 100.65 | 98.65 | 100.15 | 525,760 | -0.16(-0.16%) |
Aug 26, 2022 | 104.36 | 104.70 | 100.30 | 100.30 | 435,184 | -4.27(-4.08%) |
Aug 25, 2022 | 103.99 | 105.46 | 103.50 | 104.58 | 457,210 | +1.17(+1.13%) |
Aug 24, 2022 | 103.72 | 103.72 | 101.84 | 103.41 | 888,538 | +1.01(+0.98%) |
Aug 23, 2022 | 104.24 | 105.08 | 102.34 | 102.40 | 408,769 | -1.60(-1.54%) |
Aug 22, 2022 | 105.39 | 106.14 | 103.88 | 104.00 | 437,645 | -2.74(-2.57%) |
Aug 19, 2022 | 106.77 | 107.39 | 106.28 | 106.74 | 1,010,188 | -0.28(-0.26%) |
Aug 18, 2022 | 105.74 | 107.35 | 105.06 | 107.02 | 971,399 | +1.97(+1.87%) |
Aug 17, 2022 | 105.94 | 106.24 | 104.61 | 105.05 | 1,045,917 | -2.14(-2.00%) |
Aug 16, 2022 | 110.02 | 110.39 | 106.87 | 107.19 | 871,472 | -3.31(-3.00%) |
Aug 15, 2022 | 110.20 | 111.55 | 109.88 | 110.51 | 489,084 | -0.17(-0.15%) |
Aug 12, 2022 | 110.59 | 110.96 | 110.25 | 110.67 | 758,214 | +0.56(+0.51%) |
Aug 11, 2022 | 112.01 | 112.30 | 109.95 | 110.11 | 498,371 | -1.24(-1.11%) |
Aug 10, 2022 | 109.96 | 111.70 | 109.79 | 111.35 | 447,903 | +2.98(+2.75%) |
Aug 09, 2022 | 108.88 | 109.48 | 107.92 | 108.36 | 407,962 | -0.53(-0.49%) |
Aug 08, 2022 | 110.02 | 110.02 | 108.70 | 108.89 | 337,931 | -0.19(-0.17%) |
Aug 05, 2022 | 107.85 | 109.31 | 107.12 | 109.08 | 410,954 | +0.64(+0.59%) |
Aug 04, 2022 | 109.89 | 109.89 | 108.29 | 108.44 | 525,594 | -1.44(-1.31%) |
Aug 03, 2022 | 109.59 | 110.22 | 108.34 | 109.88 | 448,005 | +1.23(+1.13%) |
Aug 02, 2022 | 108.95 | 109.98 | 107.48 | 108.66 | 426,531 | -0.33(-0.30%) |
Aug 01, 2022 | 110.43 | 110.98 | 108.98 | 108.98 | 406,938 | -2.19(-1.97%) |
Jul 29, 2022 | 109.78 | 111.61 | 109.07 | 111.18 | 473,512 | +0.68(+0.62%) |
Jul 28, 2022 | 108.02 | 110.91 | 107.89 | 110.50 | 599,177 | +2.48(+2.30%) |
Jul 27, 2022 | 107.68 | 108.62 | 106.13 | 108.02 | 843,538 | -0.09(-0.08%) |
Jul 26, 2022 | 113.50 | 113.50 | 106.74 | 108.10 | 1,327,632 | -0.73(-0.67%) |
Jul 25, 2022 | 109.72 | 111.90 | 107.91 | 108.83 | 1,084,797 | -0.88(-0.80%) |
Jul 22, 2022 | 115.12 | 119.10 | 109.05 | 109.72 | 1,518,638 | +1.49(+1.38%) |
Jul 21, 2022 | 107.03 | 108.33 | 105.95 | 108.22 | 973,683 | +1.46(+1.37%) |
Jul 20, 2022 | 106.42 | 107.94 | 105.87 | 106.76 | 945,893 | +0.28(+0.26%) |
Jul 19, 2022 | 104.31 | 106.62 | 104.27 | 106.48 | 1,029,468 | +3.92(+3.83%) |
Jul 18, 2022 | 102.42 | 104.12 | 101.86 | 102.56 | 1,162,879 | +0.69(+0.68%) |
Jul 15, 2022 | 101.18 | 102.61 | 99.62 | 101.87 | 547,730 | +2.75(+2.77%) |
Jul 14, 2022 | 99.11 | 99.93 | 97.50 | 99.12 | 655,386 | -1.76(-1.74%) |
Jul 13, 2022 | 99.30 | 101.77 | 99.30 | 100.88 | 419,291 | +0.22(+0.22%) |
Jul 12, 2022 | 99.11 | 101.87 | 98.75 | 100.66 | 611,820 | +0.50(+0.50%) |
Jul 11, 2022 | 101.36 | 101.50 | 99.93 | 100.16 | 429,510 | -2.10(-2.05%) |
Jul 08, 2022 | 103.94 | 104.78 | 102.21 | 102.25 | 563,755 | -1.83(-1.76%) |
Jul 07, 2022 | 101.87 | 104.17 | 101.87 | 104.08 | 656,521 | +3.00(+2.97%) |
Jul 06, 2022 | 99.84 | 102.08 | 98.83 | 101.08 | 1,002,734 | -2.62(-2.53%) |
Jul 05, 2022 | 103.44 | 103.89 | 101.24 | 103.69 | 660,571 | -1.06(-1.01%) |
Jul 01, 2022 | 99.26 | 104.96 | 99.20 | 104.75 | 1,171,019 | +5.20(+5.22%) |
Jun 30, 2022 | 100.64 | 101.11 | 97.75 | 99.55 | 2,977,714 | -6.46(-6.09%) |
Jun 29, 2022 | 105.64 | 107.09 | 103.79 | 106.01 | 732,181 | +1.14(+1.08%) |
Jun 28, 2022 | 107.35 | 108.74 | 104.70 | 104.87 | 547,080 | -2.08(-1.94%) |
Jun 27, 2022 | 108.17 | 108.95 | 106.35 | 106.95 | 1,100,276 | -0.57(-0.53%) |
Jun 24, 2022 | 105.13 | 107.80 | 103.61 | 107.52 | 1,078,983 | +3.34(+3.21%) |
Jun 23, 2022 | 104.13 | 104.97 | 103.39 | 104.18 | 618,602 | +0.47(+0.46%) |
Jun 22, 2022 | 101.08 | 104.92 | 101.08 | 103.70 | 630,985 | +1.93(+1.89%) |
Jun 21, 2022 | 104.32 | 104.32 | 100.60 | 101.78 | 1,322,556 | -0.82(-0.80%) |
Jun 17, 2022 | 99.93 | 103.62 | 99.93 | 102.60 | 2,663,878 | +2.29(+2.29%) |
Jun 16, 2022 | 101.78 | 102.01 | 98.39 | 100.30 | 1,571,263 | -3.92(-3.77%) |
Jun 15, 2022 | 104.40 | 106.10 | 102.49 | 104.23 | 1,308,781 | +0.56(+0.54%) |
Jun 14, 2022 | 108.22 | 108.22 | 103.53 | 103.67 | 1,827,299 | -4.64(-4.28%) |
Jun 13, 2022 | 110.75 | 111.55 | 107.58 | 108.30 | 1,136,277 | -5.13(-4.52%) |
Jun 10, 2022 | 114.32 | 115.20 | 112.80 | 113.43 | 1,578,305 | -3.20(-2.75%) |
Jun 09, 2022 | 118.48 | 118.92 | 116.58 | 116.63 | 508,619 | -2.39(-2.01%) |
Jun 08, 2022 | 119.91 | 120.36 | 118.50 | 119.03 | 449,285 | -1.84(-1.52%) |
Jun 07, 2022 | 118.37 | 121.06 | 117.63 | 120.86 | 659,180 | +1.09(+0.91%) |
Jun 06, 2022 | 120.10 | 121.61 | 118.72 | 119.78 | 439,454 | +0.00(+0.00%) |
Jun 03, 2022 | 120.61 | 121.07 | 119.63 | 119.78 | 699,482 | -1.47(-1.21%) |
Jun 02, 2022 | 119.94 | 121.35 | 117.63 | 121.25 | 620,931 | +1.89(+1.58%) |