Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 100.12 | 100.42 | 99.25 | 99.29 | 8,252,237 | -0.84(-0.84%) |
Feb 27, 2023 | 100.40 | 101.14 | 99.73 | 100.12 | 6,658,896 | +0.15(+0.15%) |
Feb 24, 2023 | 99.21 | 100.10 | 98.64 | 99.97 | 8,550,815 | -1.43(-1.41%) |
Feb 23, 2023 | 101.12 | 101.72 | 99.28 | 101.40 | 11,003,741 | +0.05(+0.05%) |
Feb 22, 2023 | 101.00 | 102.23 | 100.76 | 101.35 | 9,907,460 | -0.41(-0.40%) |
Feb 21, 2023 | 103.21 | 103.39 | 101.50 | 101.76 | 10,662,309 | -3.12(-2.97%) |
Feb 17, 2023 | 104.69 | 105.46 | 103.54 | 104.88 | 9,523,160 | -0.61(-0.58%) |
Feb 16, 2023 | 107.20 | 107.67 | 105.36 | 105.49 | 9,483,881 | -3.40(-3.12%) |
Feb 15, 2023 | 106.74 | 108.92 | 106.35 | 108.89 | 8,182,785 | +1.58(+1.47%) |
Feb 14, 2023 | 106.47 | 108.09 | 105.48 | 107.31 | 10,794,797 | +0.00(+0.00%) |
Feb 13, 2023 | 107.75 | 107.94 | 106.20 | 107.31 | 12,373,176 | -0.40(-0.37%) |
Feb 10, 2023 | 108.61 | 109.38 | 106.86 | 107.71 | 15,616,738 | -2.29(-2.08%) |
Feb 09, 2023 | 117.66 | 117.80 | 109.45 | 110.00 | 46,204,764 | -1.42(-1.27%) |
Feb 08, 2023 | 111.84 | 112.96 | 109.93 | 111.42 | 27,178,612 | +0.15(+0.13%) |
Feb 07, 2023 | 108.94 | 111.76 | 108.51 | 111.27 | 10,857,185 | +1.75(+1.60%) |
Feb 06, 2023 | 109.81 | 110.07 | 108.18 | 109.51 | 11,980,887 | -0.84(-0.76%) |
Feb 03, 2023 | 111.11 | 112.77 | 110.01 | 110.35 | 12,513,258 | -2.49(-2.21%) |
Feb 02, 2023 | 110.31 | 113.16 | 109.33 | 112.84 | 13,121,848 | +3.81(+3.49%) |
Feb 01, 2023 | 108.15 | 109.58 | 106.55 | 109.03 | 9,981,016 | +0.90(+0.83%) |
Jan 31, 2023 | 107.23 | 108.36 | 107.10 | 108.14 | 8,276,893 | +0.90(+0.84%) |
Jan 30, 2023 | 107.91 | 108.62 | 107.13 | 107.24 | 8,570,469 | -1.94(-1.78%) |
Jan 27, 2023 | 108.91 | 110.22 | 108.89 | 109.18 | 10,284,675 | -0.16(-0.15%) |
Jan 26, 2023 | 107.82 | 109.40 | 107.22 | 109.34 | 9,226,923 | +1.57(+1.46%) |
Jan 25, 2023 | 104.62 | 107.81 | 103.84 | 107.77 | 10,032,381 | +2.11(+2.00%) |
Jan 24, 2023 | 105.05 | 108.09 | 101.67 | 105.66 | 8,620,899 | +0.31(+0.29%) |
Jan 23, 2023 | 102.95 | 105.61 | 102.59 | 105.35 | 11,499,215 | +2.20(+2.14%) |
Jan 20, 2023 | 100.01 | 103.25 | 98.98 | 103.14 | 14,597,371 | +4.39(+4.44%) |
Jan 19, 2023 | 97.80 | 99.13 | 96.80 | 98.76 | 10,995,061 | +0.04(+0.04%) |
Jan 18, 2023 | 99.95 | 100.80 | 98.40 | 98.72 | 11,421,646 | -0.87(-0.87%) |
Jan 17, 2023 | 99.99 | 100.66 | 98.67 | 99.59 | 14,954,376 | +0.51(+0.51%) |
Jan 13, 2023 | 99.06 | 99.28 | 97.69 | 99.08 | 12,270,096 | -0.41(-0.41%) |
Jan 12, 2023 | 98.18 | 100.30 | 97.25 | 99.49 | 19,892,340 | +3.47(+3.61%) |
Jan 11, 2023 | 95.61 | 96.24 | 94.74 | 96.02 | 8,712,740 | +0.77(+0.81%) |
Jan 10, 2023 | 93.97 | 95.33 | 93.52 | 95.25 | 6,930,415 | +0.79(+0.83%) |
Jan 09, 2023 | 94.12 | 95.39 | 93.15 | 94.46 | 11,707,404 | +0.85(+0.90%) |
Jan 06, 2023 | 92.36 | 94.38 | 91.02 | 93.61 | 9,860,243 | +1.99(+2.18%) |
Jan 05, 2023 | 91.36 | 92.18 | 90.22 | 91.62 | 11,656,902 | -0.06(-0.07%) |
Jan 04, 2023 | 89.71 | 92.44 | 89.07 | 91.68 | 14,699,495 | +3.00(+3.38%) |
Jan 03, 2023 | 88.69 | 89.68 | 87.54 | 88.68 | 15,042,194 | +2.08(+2.41%) |
Dec 30, 2022 | 85.45 | 86.84 | 84.95 | 86.60 | 23,348,692 | -0.30(-0.34%) |
Dec 29, 2022 | 84.97 | 87.96 | 84.69 | 86.90 | 13,078,011 | +3.00(+3.58%) |
Dec 28, 2022 | 85.80 | 86.41 | 83.80 | 83.90 | 12,420,659 | -2.19(-2.55%) |
Dec 27, 2022 | 87.14 | 87.65 | 85.68 | 86.09 | 12,101,409 | -1.63(-1.86%) |
Dec 23, 2022 | 85.78 | 87.78 | 85.49 | 87.72 | 11,208,069 | +1.34(+1.55%) |
Dec 22, 2022 | 85.75 | 86.45 | 84.41 | 86.39 | 15,530,368 | -0.25(-0.29%) |
Dec 21, 2022 | 86.91 | 87.81 | 86.20 | 86.64 | 11,028,160 | -0.10(-0.11%) |
Dec 20, 2022 | 85.80 | 87.55 | 85.49 | 86.74 | 14,951,214 | +1.24(+1.45%) |
Dec 19, 2022 | 89.15 | 89.17 | 85.13 | 85.50 | 19,257,392 | -4.29(-4.77%) |
Dec 16, 2022 | 89.90 | 90.78 | 88.52 | 89.79 | 26,469,972 | -0.41(-0.45%) |
Dec 15, 2022 | 92.17 | 92.82 | 89.82 | 90.20 | 16,020,171 | -3.65(-3.89%) |
Dec 14, 2022 | 94.23 | 95.16 | 92.32 | 93.84 | 11,611,732 | -0.55(-0.58%) |
Dec 13, 2022 | 96.18 | 97.08 | 93.27 | 94.39 | 22,950,218 | +0.04(+0.04%) |
Dec 12, 2022 | 93.43 | 94.35 | 92.31 | 94.35 | 14,192,933 | +1.28(+1.37%) |
Dec 09, 2022 | 92.07 | 94.60 | 91.60 | 93.08 | 10,144,895 | +0.83(+0.90%) |
Dec 08, 2022 | 92.20 | 93.12 | 91.37 | 92.25 | 9,371,465 | +0.40(+0.43%) |
Dec 07, 2022 | 92.36 | 92.48 | 90.96 | 91.85 | 10,372,784 | -0.14(-0.15%) |
Dec 06, 2022 | 95.42 | 95.69 | 91.68 | 91.99 | 11,559,868 | -3.63(-3.79%) |
Dec 05, 2022 | 97.92 | 98.84 | 95.35 | 95.62 | 10,789,982 | -3.49(-3.52%) |
Dec 02, 2022 | 97.14 | 99.37 | 96.69 | 99.11 | 12,649,321 | +0.84(+0.85%) |
Dec 01, 2022 | 97.55 | 98.51 | 96.27 | 98.27 | 13,892,559 | +0.72(+0.74%) |
Nov 30, 2022 | 94.64 | 97.62 | 93.57 | 97.55 | 15,406,187 | +3.17(+3.36%) |
Nov 29, 2022 | 95.69 | 96.12 | 93.61 | 94.38 | 13,237,779 | -1.00(-1.05%) |
Nov 28, 2022 | 97.89 | 98.81 | 95.12 | 95.38 | 13,705,220 | -3.17(-3.22%) |
Nov 25, 2022 | 98.49 | 99.49 | 97.76 | 98.55 | 7,079,228 | -0.01(-0.01%) |
Nov 23, 2022 | 95.69 | 99.02 | 95.47 | 98.56 | 15,553,858 | +2.66(+2.78%) |
Nov 22, 2022 | 96.68 | 97.35 | 94.37 | 95.90 | 25,821,104 | -1.37(-1.40%) |
Nov 21, 2022 | 99.79 | 100.56 | 96.01 | 97.26 | 70,337,272 | +5.76(+6.30%) |
Nov 18, 2022 | 92.56 | 92.86 | 90.61 | 91.50 | 10,044,654 | +0.35(+0.38%) |
Nov 17, 2022 | 91.82 | 91.97 | 90.55 | 91.15 | 12,334,670 | -2.49(-2.66%) |
Nov 16, 2022 | 94.91 | 94.91 | 93.42 | 93.64 | 11,166,502 | -1.55(-1.63%) |
Nov 15, 2022 | 95.69 | 96.86 | 93.39 | 95.20 | 15,843,327 | +1.23(+1.30%) |
Nov 14, 2022 | 95.54 | 96.31 | 93.90 | 93.97 | 20,665,262 | -0.73(-0.77%) |
Nov 11, 2022 | 91.28 | 95.27 | 90.80 | 94.70 | 22,446,342 | +4.54(+5.03%) |
Nov 10, 2022 | 89.46 | 90.21 | 87.32 | 90.17 | 37,354,100 | +3.70(+4.28%) |
Nov 09, 2022 | 90.26 | 90.80 | 86.00 | 86.47 | 62,212,416 | -13.11(-13.16%) |
Nov 08, 2022 | 100.41 | 101.64 | 97.73 | 99.58 | 25,508,142 | -0.53(-0.53%) |
Nov 07, 2022 | 100.55 | 101.23 | 98.67 | 100.10 | 11,379,996 | +0.85(+0.85%) |
Nov 04, 2022 | 100.82 | 100.83 | 97.79 | 99.26 | 11,071,820 | +0.33(+0.33%) |
Nov 03, 2022 | 99.87 | 100.37 | 98.24 | 98.93 | 9,006,721 | -2.56(-2.52%) |
Nov 02, 2022 | 105.11 | 105.73 | 101.45 | 101.49 | 9,619,887 | -4.17(-3.94%) |
Nov 01, 2022 | 107.35 | 108.49 | 105.30 | 105.66 | 7,979,685 | -0.54(-0.51%) |
Oct 31, 2022 | 105.32 | 106.55 | 104.48 | 106.19 | 8,844,218 | +0.59(+0.56%) |
Oct 28, 2022 | 103.74 | 105.75 | 103.19 | 105.61 | 7,274,551 | +1.50(+1.45%) |
Oct 27, 2022 | 105.47 | 106.52 | 103.97 | 104.10 | 8,697,031 | -0.19(-0.18%) |
Oct 26, 2022 | 103.19 | 107.08 | 103.19 | 104.29 | 9,258,139 | +0.27(+0.26%) |
Oct 25, 2022 | 101.83 | 104.39 | 101.70 | 104.02 | 7,708,872 | +2.63(+2.59%) |
Oct 24, 2022 | 101.79 | 102.86 | 99.79 | 101.39 | 8,246,945 | -0.32(-0.31%) |
Oct 21, 2022 | 98.03 | 101.97 | 97.57 | 101.71 | 10,239,697 | +3.44(+3.50%) |
Oct 20, 2022 | 97.91 | 100.42 | 97.79 | 98.27 | 8,236,835 | -0.40(-0.40%) |
Oct 19, 2022 | 100.11 | 101.53 | 98.18 | 98.67 | 11,763,427 | +0.51(+0.52%) |
Oct 18, 2022 | 99.55 | 100.04 | 97.32 | 98.16 | 8,552,677 | +1.15(+1.18%) |
Oct 17, 2022 | 96.07 | 97.65 | 95.95 | 97.01 | 7,100,127 | +2.87(+3.05%) |
Oct 14, 2022 | 97.15 | 97.77 | 94.02 | 94.14 | 8,235,697 | -2.18(-2.27%) |
Oct 13, 2022 | 91.27 | 96.66 | 90.42 | 96.33 | 11,070,023 | +3.22(+3.46%) |
Oct 12, 2022 | 92.86 | 93.76 | 91.90 | 93.11 | 6,171,485 | +0.31(+0.33%) |
Oct 11, 2022 | 94.50 | 94.75 | 92.35 | 92.80 | 9,673,248 | -2.05(-2.16%) |
Oct 10, 2022 | 97.27 | 97.42 | 94.11 | 94.85 | 9,790,504 | -1.99(-2.06%) |
Oct 07, 2022 | 98.19 | 98.48 | 96.13 | 96.84 | 7,074,078 | -2.87(-2.88%) |
Oct 06, 2022 | 100.10 | 101.13 | 99.55 | 99.72 | 6,748,253 | -0.76(-0.75%) |
Oct 05, 2022 | 99.72 | 100.89 | 98.38 | 100.47 | 7,584,952 | -0.64(-0.63%) |
Oct 04, 2022 | 98.36 | 101.19 | 97.91 | 101.11 | 10,259,110 | +4.30(+4.44%) |
Oct 03, 2022 | 95.42 | 97.46 | 94.20 | 96.81 | 9,494,259 | +2.79(+2.97%) |
Sep 30, 2022 | 96.19 | 97.16 | 93.97 | 94.02 | 12,134,453 | -3.11(-3.20%) |
Sep 29, 2022 | 98.21 | 98.28 | 95.92 | 97.13 | 9,462,440 | -1.94(-1.96%) |
Sep 28, 2022 | 95.48 | 99.55 | 95.14 | 99.08 | 12,935,350 | +3.54(+3.70%) |
Sep 27, 2022 | 99.21 | 99.32 | 95.12 | 95.54 | 13,404,060 | -2.26(-2.31%) |
Sep 26, 2022 | 98.63 | 100.33 | 97.74 | 97.80 | 9,789,895 | -1.38(-1.39%) |
Sep 23, 2022 | 100.29 | 100.85 | 97.70 | 99.18 | 12,015,963 | -2.65(-2.60%) |
Sep 22, 2022 | 103.87 | 104.32 | 101.69 | 101.83 | 10,987,517 | -2.32(-2.23%) |
Sep 21, 2022 | 107.04 | 107.69 | 104.15 | 104.15 | 9,799,617 | -3.07(-2.86%) |
Sep 20, 2022 | 107.93 | 108.06 | 106.51 | 107.22 | 6,979,014 | -1.59(-1.46%) |
Sep 19, 2022 | 107.18 | 108.87 | 106.69 | 108.81 | 8,003,138 | +0.92(+0.85%) |
Sep 16, 2022 | 108.86 | 109.15 | 106.61 | 107.90 | 16,030,928 | -2.51(-2.28%) |
Sep 15, 2022 | 112.03 | 114.04 | 110.35 | 110.41 | 9,760,402 | -1.73(-1.54%) |
Sep 14, 2022 | 111.49 | 112.37 | 109.52 | 112.14 | 8,639,071 | +0.74(+0.66%) |
Sep 13, 2022 | 112.68 | 113.45 | 110.81 | 111.40 | 10,529,898 | -4.61(-3.98%) |
Sep 12, 2022 | 115.76 | 117.11 | 114.90 | 116.01 | 7,946,894 | +1.21(+1.05%) |
Sep 09, 2022 | 112.90 | 115.15 | 112.82 | 114.81 | 9,604,600 | +2.84(+2.54%) |
Sep 08, 2022 | 110.71 | 112.62 | 110.00 | 111.97 | 8,694,080 | -0.36(-0.32%) |
Sep 07, 2022 | 109.51 | 112.59 | 109.51 | 112.32 | 8,266,265 | +2.59(+2.36%) |
Sep 06, 2022 | 111.41 | 111.42 | 108.17 | 109.73 | 9,564,547 | -1.11(-1.00%) |
Sep 02, 2022 | 112.68 | 113.52 | 110.48 | 110.84 | 8,500,581 | -1.33(-1.18%) |
Sep 01, 2022 | 111.43 | 112.22 | 109.67 | 112.16 | 7,739,401 | +0.45(+0.40%) |
Aug 31, 2022 | 112.50 | 113.38 | 111.49 | 111.72 | 7,368,215 | -0.35(-0.31%) |
Aug 30, 2022 | 113.91 | 114.38 | 111.09 | 112.06 | 8,081,227 | -1.10(-0.97%) |
Aug 29, 2022 | 112.17 | 114.09 | 112.05 | 113.16 | 6,906,822 | -0.54(-0.47%) |
Aug 26, 2022 | 117.09 | 117.98 | 113.52 | 113.70 | 7,832,984 | -3.38(-2.89%) |
Aug 25, 2022 | 116.64 | 117.39 | 115.73 | 117.08 | 6,941,339 | +1.05(+0.90%) |
Aug 24, 2022 | 114.30 | 116.78 | 113.73 | 116.03 | 7,863,696 | +1.55(+1.35%) |
Aug 23, 2022 | 115.60 | 115.99 | 114.25 | 114.49 | 7,199,509 | -1.08(-0.93%) |
Aug 22, 2022 | 117.32 | 117.83 | 115.31 | 115.56 | 11,607,575 | -4.19(-3.50%) |
Aug 19, 2022 | 120.86 | 121.00 | 119.09 | 119.75 | 8,730,956 | -2.52(-2.06%) |
Aug 18, 2022 | 122.61 | 122.73 | 121.31 | 122.27 | 7,361,663 | -0.14(-0.11%) |
Aug 17, 2022 | 123.05 | 124.08 | 122.17 | 122.41 | 9,155,022 | -2.14(-1.72%) |
Aug 16, 2022 | 124.33 | 126.07 | 123.05 | 124.55 | 14,650,980 | +0.70(+0.56%) |
Aug 15, 2022 | 120.61 | 125.55 | 120.60 | 123.86 | 24,687,684 | +2.68(+2.21%) |
Aug 12, 2022 | 118.61 | 121.22 | 118.53 | 121.17 | 22,036,538 | +3.87(+3.30%) |
Aug 11, 2022 | 121.81 | 122.87 | 116.95 | 117.31 | 50,550,156 | +5.24(+4.68%) |
Aug 10, 2022 | 112.11 | 112.30 | 109.55 | 112.06 | 26,324,820 | +4.29(+3.98%) |
Aug 09, 2022 | 108.86 | 108.86 | 106.68 | 107.78 | 8,799,469 | -0.98(-0.90%) |
Aug 08, 2022 | 107.86 | 110.87 | 107.55 | 108.76 | 13,079,395 | +2.47(+2.33%) |
Aug 05, 2022 | 106.46 | 107.35 | 105.03 | 106.28 | 10,132,925 | -1.48(-1.38%) |
Aug 04, 2022 | 108.57 | 109.09 | 107.31 | 107.77 | 7,339,382 | -0.90(-0.83%) |
Aug 03, 2022 | 105.39 | 109.34 | 105.39 | 108.67 | 11,276,673 | +4.30(+4.12%) |
Aug 02, 2022 | 105.40 | 106.01 | 104.28 | 104.37 | 9,118,136 | -1.50(-1.42%) |
Aug 01, 2022 | 104.53 | 106.30 | 103.52 | 105.88 | 7,793,551 | +0.12(+0.11%) |
Jul 29, 2022 | 104.80 | 106.00 | 103.03 | 105.75 | 10,359,198 | +1.20(+1.14%) |
Jul 28, 2022 | 102.92 | 104.63 | 102.38 | 104.56 | 7,992,919 | +1.39(+1.35%) |
Jul 27, 2022 | 100.64 | 103.31 | 100.48 | 103.16 | 9,727,700 | +3.71(+3.73%) |
Jul 26, 2022 | 101.81 | 102.03 | 99.24 | 99.46 | 6,361,745 | -2.90(-2.83%) |
Jul 25, 2022 | 102.45 | 103.05 | 101.48 | 102.36 | 6,744,721 | -0.03(-0.03%) |
Jul 22, 2022 | 102.94 | 104.23 | 101.78 | 102.39 | 7,828,924 | -1.46(-1.40%) |
Jul 21, 2022 | 102.38 | 103.91 | 101.28 | 103.84 | 8,637,248 | +0.83(+0.80%) |
Jul 20, 2022 | 99.92 | 103.92 | 99.63 | 103.01 | 15,155,994 | +3.73(+3.75%) |
Jul 19, 2022 | 96.37 | 99.53 | 96.37 | 99.29 | 13,721,139 | +3.90(+4.09%) |
Jul 18, 2022 | 96.05 | 96.95 | 95.00 | 95.39 | 10,460,909 | +0.50(+0.53%) |
Jul 15, 2022 | 92.61 | 95.01 | 92.40 | 94.89 | 15,038,564 | +3.35(+3.66%) |
Jul 14, 2022 | 91.18 | 91.74 | 89.94 | 91.54 | 11,170,499 | -1.10(-1.18%) |
Jul 13, 2022 | 91.82 | 92.95 | 90.71 | 92.64 | 12,038,926 | -0.66(-0.71%) |
Jul 12, 2022 | 93.28 | 94.94 | 93.01 | 93.30 | 8,689,551 | -0.04(-0.04%) |
Jul 11, 2022 | 94.69 | 95.03 | 93.13 | 93.34 | 7,671,498 | -2.21(-2.32%) |
Jul 08, 2022 | 96.26 | 96.80 | 95.04 | 95.55 | 7,753,516 | -1.56(-1.61%) |
Jul 07, 2022 | 96.59 | 97.21 | 95.62 | 97.11 | 7,835,698 | +1.35(+1.41%) |
Jul 06, 2022 | 97.21 | 97.87 | 95.09 | 95.77 | 8,665,745 | -1.10(-1.13%) |
Jul 05, 2022 | 93.95 | 96.91 | 92.01 | 96.86 | 10,704,494 | +1.04(+1.08%) |
Jul 01, 2022 | 93.93 | 96.00 | 93.67 | 95.83 | 10,592,245 | +1.73(+1.84%) |
Jun 30, 2022 | 94.11 | 95.13 | 92.24 | 94.09 | 11,019,673 | -1.25(-1.31%) |
Jun 29, 2022 | 95.64 | 95.89 | 94.22 | 95.34 | 8,678,661 | -0.27(-0.28%) |
Jun 28, 2022 | 99.42 | 100.07 | 95.47 | 95.61 | 16,880,252 | -0.69(-0.71%) |
Jun 27, 2022 | 97.90 | 97.91 | 95.49 | 96.30 | 10,826,005 | -1.17(-1.20%) |
Jun 24, 2022 | 95.14 | 98.25 | 95.09 | 97.46 | 11,719,254 | +3.47(+3.69%) |
Jun 23, 2022 | 93.65 | 94.34 | 91.77 | 93.99 | 11,379,793 | +0.80(+0.86%) |
Jun 22, 2022 | 91.87 | 94.30 | 91.71 | 93.20 | 11,446,946 | +0.21(+0.23%) |
Jun 21, 2022 | 94.59 | 95.14 | 92.96 | 92.99 | 16,703,923 | -1.05(-1.11%) |
Jun 17, 2022 | 93.70 | 95.66 | 93.17 | 94.03 | 15,453,987 | +0.06(+0.06%) |
Jun 16, 2022 | 93.70 | 95.07 | 93.11 | 93.97 | 15,339,270 | -1.59(-1.67%) |
Jun 15, 2022 | 94.30 | 96.98 | 93.78 | 95.57 | 11,787,262 | +1.65(+1.76%) |
Jun 14, 2022 | 95.96 | 95.96 | 92.80 | 93.91 | 12,465,381 | -1.49(-1.56%) |
Jun 13, 2022 | 97.29 | 97.29 | 94.52 | 95.40 | 15,345,491 | -3.68(-3.71%) |
Jun 10, 2022 | 101.10 | 101.79 | 99.06 | 99.08 | 15,436,263 | -3.89(-3.78%) |
Jun 09, 2022 | 106.18 | 106.71 | 102.92 | 102.96 | 8,292,305 | -4.03(-3.76%) |
Jun 08, 2022 | 107.08 | 109.00 | 106.61 | 106.99 | 7,040,120 | -0.45(-0.42%) |
Jun 07, 2022 | 106.44 | 107.57 | 105.66 | 107.44 | 7,297,035 | -0.04(-0.04%) |
Jun 06, 2022 | 109.39 | 109.83 | 107.30 | 107.48 | 7,599,128 | -0.84(-0.77%) |
Jun 03, 2022 | 108.81 | 109.49 | 107.57 | 108.32 | 6,789,811 | -2.19(-1.98%) |
Jun 02, 2022 | 109.08 | 110.59 | 107.56 | 110.51 | 8,850,442 | +1.68(+1.54%) |
Jun 01, 2022 | 111.65 | 112.48 | 107.92 | 108.83 | 11,861,956 | -1.25(-1.13%) |
May 31, 2022 | 109.64 | 110.87 | 107.56 | 110.08 | 20,338,784 | +1.12(+1.02%) |
May 27, 2022 | 106.54 | 109.02 | 106.18 | 108.97 | 13,715,922 | +3.70(+3.51%) |
May 26, 2022 | 103.88 | 105.78 | 103.62 | 105.27 | 11,331,741 | +2.34(+2.28%) |
May 25, 2022 | 101.10 | 103.47 | 100.83 | 102.92 | 11,056,784 | +1.66(+1.64%) |
May 24, 2022 | 103.37 | 103.50 | 99.80 | 101.26 | 14,003,739 | -4.23(-4.01%) |
May 23, 2022 | 103.42 | 105.69 | 101.23 | 105.49 | 14,432,919 | +3.40(+3.33%) |
May 20, 2022 | 104.15 | 104.46 | 99.72 | 102.09 | 15,645,063 | -0.72(-0.70%) |
May 19, 2022 | 103.09 | 104.96 | 102.63 | 102.81 | 11,312,544 | -1.16(-1.11%) |
May 18, 2022 | 107.03 | 107.31 | 103.54 | 103.96 | 11,825,288 | -4.33(-3.99%) |
May 17, 2022 | 107.38 | 108.44 | 105.95 | 108.29 | 11,911,391 | +3.45(+3.29%) |
May 16, 2022 | 107.11 | 107.27 | 104.51 | 104.84 | 12,030,724 | -2.14(-2.00%) |
May 13, 2022 | 105.02 | 107.34 | 104.97 | 106.98 | 16,837,400 | +3.01(+2.90%) |
May 12, 2022 | 102.57 | 104.66 | 99.15 | 103.97 | 36,403,240 | -0.90(-0.86%) |
May 11, 2022 | 107.55 | 109.71 | 104.45 | 104.87 | 26,907,074 | -2.46(-2.29%) |
May 10, 2022 | 109.47 | 110.34 | 105.80 | 107.33 | 15,699,333 | +0.70(+0.65%) |
May 09, 2022 | 107.76 | 110.38 | 106.13 | 106.63 | 18,039,698 | -3.30(-3.00%) |
May 06, 2022 | 111.41 | 111.73 | 107.95 | 109.93 | 12,565,995 | -2.31(-2.06%) |
May 05, 2022 | 114.37 | 114.90 | 111.12 | 112.24 | 12,758,989 | -3.57(-3.08%) |
May 04, 2022 | 113.00 | 116.06 | 111.47 | 115.81 | 11,517,882 | +2.63(+2.33%) |
May 03, 2022 | 113.68 | 114.46 | 112.32 | 113.18 | 11,181,923 | +0.05(+0.04%) |
May 02, 2022 | 111.35 | 113.29 | 110.65 | 113.13 | 14,333,962 | +1.86(+1.68%) |
Apr 29, 2022 | 114.83 | 115.61 | 111.00 | 111.27 | 16,998,716 | -3.65(-3.17%) |
Apr 28, 2022 | 114.85 | 115.62 | 112.32 | 114.92 | 23,260,820 | +0.08(+0.07%) |
Apr 27, 2022 | 115.06 | 116.52 | 113.02 | 114.84 | 15,600,998 | -0.56(-0.48%) |
Apr 26, 2022 | 118.76 | 118.76 | 115.26 | 115.39 | 16,163,148 | -4.17(-3.48%) |
Apr 25, 2022 | 117.28 | 119.94 | 116.37 | 119.56 | 16,541,174 | +1.67(+1.42%) |
Apr 22, 2022 | 119.62 | 121.49 | 117.77 | 117.89 | 19,548,018 | -3.38(-2.79%) |
Apr 21, 2022 | 125.13 | 126.04 | 120.89 | 121.27 | 18,738,822 | -2.90(-2.34%) |
Apr 20, 2022 | 125.64 | 126.94 | 123.71 | 124.17 | 36,566,024 | -7.31(-5.56%) |
Apr 19, 2022 | 127.67 | 132.76 | 127.38 | 131.47 | 12,756,885 | +4.12(+3.23%) |
Apr 18, 2022 | 129.65 | 129.80 | 126.41 | 127.36 | 10,600,352 | -2.69(-2.07%) |
Apr 14, 2022 | 132.38 | 133.16 | 129.93 | 130.05 | 7,307,258 | -1.87(-1.42%) |
Apr 13, 2022 | 130.62 | 132.46 | 130.32 | 131.92 | 7,716,807 | +1.50(+1.15%) |
Apr 12, 2022 | 131.38 | 132.78 | 129.73 | 130.41 | 7,914,178 | +0.19(+0.15%) |
Apr 11, 2022 | 129.62 | 132.00 | 129.62 | 130.23 | 9,952,878 | -1.22(-0.93%) |
Apr 08, 2022 | 131.57 | 132.69 | 130.21 | 131.44 | 6,725,622 | +0.00(+0.00%) |
Apr 07, 2022 | 132.58 | 132.78 | 129.60 | 131.44 | 9,888,521 | -0.70(-0.53%) |
Apr 06, 2022 | 133.32 | 133.50 | 130.38 | 132.14 | 11,714,936 | -3.04(-2.25%) |
Apr 05, 2022 | 137.29 | 138.75 | 134.69 | 135.18 | 8,724,901 | -2.95(-2.14%) |
Apr 04, 2022 | 136.53 | 138.81 | 136.44 | 138.13 | 8,207,105 | +1.57(+1.15%) |
Apr 01, 2022 | 136.89 | 137.65 | 135.09 | 136.56 | 10,374,769 | -0.16(-0.12%) |
Mar 31, 2022 | 139.69 | 140.42 | 136.66 | 136.71 | 12,366,931 | -3.79(-2.70%) |
Mar 30, 2022 | 140.85 | 142.80 | 139.62 | 140.50 | 7,939,576 | -1.41(-1.00%) |
Mar 29, 2022 | 140.50 | 143.99 | 140.50 | 141.92 | 11,314,353 | +3.65(+2.64%) |
Mar 28, 2022 | 138.43 | 139.17 | 135.84 | 138.27 | 8,481,512 | -0.42(-0.30%) |
Mar 25, 2022 | 138.83 | 139.92 | 137.67 | 138.69 | 5,971,573 | +0.18(+0.13%) |
Mar 24, 2022 | 138.13 | 138.82 | 136.96 | 138.51 | 5,875,860 | +1.32(+0.96%) |
Mar 23, 2022 | 138.62 | 139.31 | 137.09 | 137.19 | 8,783,313 | -2.46(-1.76%) |
Mar 22, 2022 | 138.61 | 141.73 | 138.45 | 139.66 | 8,738,462 | +1.49(+1.07%) |
Mar 21, 2022 | 138.45 | 138.85 | 136.44 | 138.17 | 9,117,933 | -1.67(-1.20%) |
Mar 18, 2022 | 139.10 | 140.27 | 137.85 | 139.84 | 11,345,660 | +0.83(+0.59%) |
Mar 17, 2022 | 136.99 | 139.02 | 136.12 | 139.02 | 6,836,272 | +1.33(+0.96%) |
Mar 16, 2022 | 135.21 | 138.53 | 134.50 | 137.69 | 10,681,599 | +3.93(+2.94%) |
Mar 15, 2022 | 129.32 | 134.12 | 129.09 | 133.76 | 9,865,633 | +5.15(+4.01%) |
Mar 14, 2022 | 130.56 | 132.64 | 127.96 | 128.61 | 9,999,586 | -2.71(-2.06%) |
Mar 11, 2022 | 134.64 | 135.72 | 131.14 | 131.32 | 7,081,467 | -1.88(-1.41%) |
Mar 10, 2022 | 131.93 | 133.76 | 131.19 | 133.21 | 8,466,008 | -0.01(-0.01%) |
Mar 09, 2022 | 135.05 | 135.06 | 132.93 | 133.22 | 14,703,991 | +1.89(+1.44%) |
Mar 08, 2022 | 132.59 | 135.04 | 128.87 | 131.32 | 16,594,974 | -1.74(-1.31%) |
Mar 07, 2022 | 139.82 | 140.43 | 133.01 | 133.07 | 14,584,730 | -7.20(-5.13%) |
Mar 04, 2022 | 143.54 | 143.79 | 139.10 | 140.26 | 13,017,432 | -4.83(-3.33%) |
Mar 03, 2022 | 146.83 | 148.17 | 143.98 | 145.10 | 8,041,741 | -1.76(-1.20%) |
Mar 02, 2022 | 145.84 | 147.98 | 145.45 | 146.86 | 7,873,213 | +1.63(+1.13%) |