Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 109.67 | 111.25 | 109.44 | 111.18 | 794,825 | +1.57(+1.44%) |
Mar 30, 2023 | 109.76 | 109.92 | 108.37 | 109.61 | 1,028,810 | +0.92(+0.85%) |
Mar 29, 2023 | 109.02 | 109.38 | 108.32 | 108.68 | 744,396 | +0.36(+0.33%) |
Mar 28, 2023 | 108.07 | 108.67 | 107.56 | 108.32 | 1,235,746 | +0.32(+0.30%) |
Mar 27, 2023 | 107.74 | 108.30 | 106.69 | 108.00 | 1,209,486 | +0.87(+0.81%) |
Mar 24, 2023 | 105.45 | 107.19 | 105.03 | 107.14 | 1,228,324 | +0.98(+0.92%) |
Mar 23, 2023 | 108.57 | 108.57 | 105.78 | 106.16 | 1,183,265 | -1.16(-1.08%) |
Mar 22, 2023 | 108.37 | 109.41 | 107.29 | 107.31 | 1,288,627 | -0.91(-0.84%) |
Mar 21, 2023 | 109.44 | 109.68 | 107.66 | 108.23 | 1,268,928 | -0.46(-0.43%) |
Mar 20, 2023 | 108.85 | 109.67 | 107.82 | 108.69 | 814,918 | +0.09(+0.08%) |
Mar 17, 2023 | 111.89 | 111.91 | 108.48 | 108.61 | 1,241,988 | -3.06(-2.74%) |
Mar 16, 2023 | 107.97 | 111.88 | 107.57 | 111.67 | 1,435,966 | +3.11(+2.86%) |
Mar 15, 2023 | 108.17 | 109.54 | 107.38 | 108.56 | 1,463,044 | -0.92(-0.84%) |
Mar 14, 2023 | 110.51 | 111.43 | 107.90 | 109.48 | 1,082,259 | -0.03(-0.03%) |
Mar 13, 2023 | 107.97 | 110.93 | 107.62 | 109.51 | 1,294,054 | +0.70(+0.64%) |
Mar 10, 2023 | 109.39 | 111.31 | 108.76 | 108.81 | 1,460,861 | -0.60(-0.55%) |
Mar 09, 2023 | 110.62 | 111.41 | 109.24 | 109.42 | 1,084,627 | -0.10(-0.09%) |
Mar 08, 2023 | 108.53 | 110.01 | 108.33 | 109.52 | 911,376 | +1.18(+1.09%) |
Mar 07, 2023 | 109.60 | 109.91 | 108.00 | 108.33 | 1,337,047 | -1.61(-1.47%) |
Mar 06, 2023 | 111.28 | 111.28 | 109.73 | 109.95 | 882,306 | -1.19(-1.07%) |
Mar 03, 2023 | 109.98 | 111.28 | 109.56 | 111.14 | 920,739 | +1.30(+1.18%) |
Mar 02, 2023 | 107.32 | 109.98 | 106.73 | 109.84 | 1,104,141 | +2.13(+1.98%) |
Mar 01, 2023 | 106.23 | 108.23 | 105.89 | 107.71 | 1,014,562 | +1.62(+1.53%) |
Feb 28, 2023 | 107.34 | 107.77 | 105.88 | 106.09 | 1,457,569 | -1.90(-1.76%) |
Feb 27, 2023 | 108.52 | 109.28 | 107.76 | 107.99 | 1,093,552 | +0.64(+0.60%) |
Feb 24, 2023 | 106.79 | 107.43 | 106.01 | 107.35 | 650,012 | -0.78(-0.72%) |
Feb 23, 2023 | 108.09 | 108.26 | 106.76 | 108.13 | 761,270 | +0.71(+0.66%) |
Feb 22, 2023 | 108.54 | 108.57 | 106.97 | 107.42 | 1,388,513 | -0.87(-0.80%) |
Feb 21, 2023 | 108.19 | 109.32 | 107.80 | 108.29 | 1,962,691 | -0.47(-0.43%) |
Feb 17, 2023 | 108.54 | 109.52 | 108.31 | 108.75 | 667,446 | -0.64(-0.59%) |
Feb 16, 2023 | 109.18 | 110.38 | 108.52 | 109.40 | 824,346 | -1.04(-0.94%) |
Feb 15, 2023 | 110.27 | 110.52 | 108.92 | 110.44 | 757,821 | -0.93(-0.84%) |
Feb 14, 2023 | 112.34 | 112.63 | 110.53 | 111.37 | 1,077,952 | -1.14(-1.01%) |
Feb 13, 2023 | 111.29 | 112.83 | 111.27 | 112.51 | 1,043,515 | +0.87(+0.78%) |
Feb 10, 2023 | 108.68 | 111.85 | 108.21 | 111.64 | 1,397,557 | +2.92(+2.69%) |
Feb 09, 2023 | 110.11 | 110.67 | 108.38 | 108.72 | 748,644 | -0.64(-0.59%) |
Feb 08, 2023 | 109.92 | 110.81 | 109.17 | 109.36 | 672,904 | -0.67(-0.61%) |
Feb 07, 2023 | 109.79 | 111.11 | 109.02 | 110.03 | 1,187,336 | -0.22(-0.20%) |
Feb 06, 2023 | 110.77 | 111.72 | 110.17 | 110.25 | 863,300 | -1.40(-1.25%) |
Feb 03, 2023 | 110.58 | 112.07 | 110.25 | 111.65 | 1,293,194 | +0.16(+0.14%) |
Feb 02, 2023 | 111.61 | 112.02 | 109.63 | 111.49 | 1,557,350 | +0.25(+0.23%) |
Feb 01, 2023 | 110.25 | 111.81 | 109.48 | 111.24 | 1,703,004 | +0.31(+0.28%) |
Jan 31, 2023 | 109.47 | 110.94 | 109.21 | 110.93 | 990,584 | +1.57(+1.44%) |
Jan 30, 2023 | 109.73 | 111.47 | 109.30 | 109.36 | 1,271,794 | -0.83(-0.75%) |
Jan 27, 2023 | 110.02 | 111.33 | 109.83 | 110.19 | 976,660 | -0.21(-0.19%) |
Jan 26, 2023 | 110.76 | 110.97 | 108.50 | 110.40 | 1,469,851 | +0.32(+0.29%) |
Jan 25, 2023 | 111.62 | 111.94 | 109.09 | 110.09 | 2,931,087 | -5.44(-4.71%) |
Jan 24, 2023 | 114.48 | 116.94 | 113.61 | 115.53 | 960,783 | +0.35(+0.31%) |
Jan 23, 2023 | 114.71 | 115.66 | 114.09 | 115.17 | 1,005,128 | +0.31(+0.27%) |
Jan 20, 2023 | 113.25 | 115.30 | 112.85 | 114.86 | 880,395 | +1.57(+1.39%) |
Jan 19, 2023 | 114.46 | 115.08 | 113.27 | 113.29 | 798,022 | -1.16(-1.01%) |
Jan 18, 2023 | 116.23 | 116.69 | 114.41 | 114.45 | 925,390 | -1.49(-1.29%) |
Jan 17, 2023 | 115.63 | 116.95 | 115.41 | 115.94 | 817,341 | +0.72(+0.62%) |
Jan 13, 2023 | 113.94 | 115.83 | 113.89 | 115.22 | 847,600 | +0.52(+0.46%) |
Jan 12, 2023 | 114.58 | 114.95 | 113.12 | 114.70 | 1,030,452 | +0.62(+0.55%) |
Jan 11, 2023 | 113.88 | 114.78 | 112.24 | 114.07 | 1,003,171 | +0.87(+0.76%) |
Jan 10, 2023 | 112.42 | 113.38 | 112.20 | 113.21 | 928,567 | -1.44(-1.26%) |
Jan 09, 2023 | 114.42 | 116.22 | 114.18 | 114.65 | 938,254 | +0.71(+0.62%) |
Jan 06, 2023 | 110.99 | 114.25 | 110.35 | 113.94 | 1,044,635 | +3.88(+3.53%) |
Jan 05, 2023 | 112.27 | 112.41 | 109.86 | 110.06 | 932,167 | -2.64(-2.34%) |
Jan 04, 2023 | 112.16 | 112.75 | 111.50 | 112.69 | 865,672 | +1.69(+1.52%) |
Jan 03, 2023 | 110.36 | 112.39 | 110.11 | 111.01 | 856,708 | +0.27(+0.24%) |
Dec 30, 2022 | 111.32 | 111.78 | 110.16 | 110.74 | 908,970 | -1.44(-1.29%) |
Dec 29, 2022 | 111.89 | 112.38 | 111.33 | 112.18 | 883,224 | +1.06(+0.96%) |
Dec 28, 2022 | 112.97 | 113.13 | 111.03 | 111.12 | 618,516 | -2.10(-1.85%) |
Dec 27, 2022 | 111.92 | 113.35 | 111.92 | 113.22 | 443,440 | +1.02(+0.91%) |
Dec 23, 2022 | 111.17 | 112.41 | 110.74 | 112.19 | 709,363 | +0.75(+0.68%) |
Dec 22, 2022 | 112.29 | 112.81 | 110.46 | 111.44 | 955,524 | -1.59(-1.41%) |
Dec 21, 2022 | 112.55 | 113.10 | 112.02 | 113.03 | 1,084,820 | +1.63(+1.46%) |
Dec 20, 2022 | 111.46 | 111.81 | 110.54 | 111.40 | 1,252,258 | -0.24(-0.22%) |
Dec 19, 2022 | 113.92 | 114.45 | 111.14 | 111.64 | 1,051,994 | -1.63(-1.44%) |
Dec 16, 2022 | 113.85 | 114.03 | 112.57 | 113.27 | 1,454,620 | -1.46(-1.28%) |
Dec 15, 2022 | 115.78 | 115.95 | 113.74 | 114.73 | 1,406,351 | -2.48(-2.11%) |
Dec 14, 2022 | 118.17 | 118.90 | 116.56 | 117.21 | 1,659,012 | -1.29(-1.09%) |
Dec 13, 2022 | 120.06 | 120.60 | 117.81 | 118.50 | 1,069,438 | +0.16(+0.13%) |
Dec 12, 2022 | 116.26 | 118.38 | 115.95 | 118.34 | 2,179,677 | +2.31(+1.99%) |
Dec 09, 2022 | 117.21 | 117.31 | 115.95 | 116.03 | 478,965 | -1.32(-1.13%) |
Dec 08, 2022 | 116.71 | 118.64 | 116.61 | 117.35 | 754,430 | +1.11(+0.95%) |
Dec 07, 2022 | 115.99 | 117.62 | 115.85 | 116.24 | 1,738,944 | +0.52(+0.45%) |
Dec 06, 2022 | 116.79 | 117.07 | 115.05 | 115.72 | 2,058,897 | -1.11(-0.95%) |
Dec 05, 2022 | 117.65 | 117.79 | 116.38 | 116.83 | 967,274 | -1.04(-0.88%) |
Dec 02, 2022 | 117.95 | 118.25 | 116.54 | 117.87 | 1,148,031 | -0.58(-0.49%) |
Dec 01, 2022 | 118.86 | 119.77 | 117.83 | 118.45 | 1,300,692 | +0.03(+0.02%) |
Nov 30, 2022 | 115.86 | 118.59 | 115.46 | 118.42 | 924,263 | +2.96(+2.56%) |
Nov 29, 2022 | 116.71 | 116.77 | 114.58 | 115.46 | 1,108,711 | -0.74(-0.64%) |
Nov 28, 2022 | 116.17 | 117.68 | 115.82 | 116.20 | 777,869 | -1.52(-1.29%) |
Nov 25, 2022 | 116.55 | 118.19 | 116.22 | 117.72 | 496,180 | +1.20(+1.03%) |
Nov 23, 2022 | 115.49 | 117.08 | 115.25 | 116.52 | 1,228,208 | +0.93(+0.81%) |
Nov 22, 2022 | 115.11 | 116.13 | 115.02 | 115.59 | 1,032,615 | +1.09(+0.95%) |
Nov 21, 2022 | 114.04 | 114.72 | 113.36 | 114.50 | 1,143,337 | -0.22(-0.19%) |
Nov 18, 2022 | 114.13 | 114.78 | 113.58 | 114.72 | 861,112 | +0.75(+0.66%) |
Nov 17, 2022 | 112.28 | 114.82 | 111.85 | 113.98 | 1,259,349 | +0.77(+0.68%) |
Nov 16, 2022 | 111.82 | 113.53 | 111.54 | 113.20 | 1,221,562 | +1.27(+1.14%) |
Nov 15, 2022 | 113.19 | 113.43 | 110.79 | 111.93 | 1,446,483 | +0.07(+0.07%) |
Nov 14, 2022 | 112.67 | 113.65 | 111.82 | 111.86 | 1,291,035 | -0.81(-0.72%) |
Nov 11, 2022 | 114.59 | 115.47 | 111.56 | 112.67 | 2,078,144 | -1.07(-0.94%) |
Nov 10, 2022 | 113.48 | 114.51 | 112.58 | 113.74 | 1,121,005 | +3.84(+3.49%) |
Nov 09, 2022 | 111.13 | 112.02 | 109.68 | 109.90 | 921,728 | -2.14(-1.91%) |
Nov 08, 2022 | 111.14 | 113.46 | 111.00 | 112.04 | 1,284,094 | +1.25(+1.13%) |
Nov 07, 2022 | 109.83 | 110.95 | 109.61 | 110.79 | 981,113 | +0.84(+0.76%) |
Nov 04, 2022 | 108.87 | 110.85 | 108.43 | 109.95 | 1,087,092 | +3.23(+3.02%) |
Nov 03, 2022 | 105.76 | 108.37 | 105.76 | 106.72 | 1,254,610 | -0.30(-0.28%) |
Nov 02, 2022 | 108.36 | 106.92 | 107.02 | 1,594,383 | -1.73(-1.59%) | |
Nov 01, 2022 | 110.99 | 111.38 | 107.80 | 108.75 | 1,117,211 | -0.46(-0.42%) |
Oct 31, 2022 | 108.82 | 109.80 | 107.46 | 109.21 | 1,104,565 | -0.60(-0.55%) |
Oct 28, 2022 | 108.31 | 110.33 | 108.14 | 109.81 | 1,238,594 | +1.01(+0.93%) |
Oct 27, 2022 | 110.49 | 111.24 | 108.33 | 108.80 | 1,893,723 | -1.27(-1.16%) |
Oct 26, 2022 | 106.14 | 111.33 | 106.09 | 110.07 | 2,651,209 | +3.57(+3.35%) |
Oct 25, 2022 | 104.43 | 106.96 | 104.43 | 106.50 | 1,636,630 | +1.91(+1.83%) |
Oct 24, 2022 | 104.66 | 104.95 | 103.19 | 104.59 | 1,078,603 | +0.56(+0.54%) |
Oct 21, 2022 | 101.23 | 104.58 | 100.57 | 104.03 | 1,665,412 | +2.90(+2.86%) |
Oct 20, 2022 | 103.12 | 104.19 | 100.81 | 101.13 | 1,743,974 | -2.98(-2.86%) |
Oct 19, 2022 | 104.45 | 104.69 | 103.01 | 104.11 | 1,016,244 | -0.54(-0.52%) |
Oct 18, 2022 | 104.59 | 105.63 | 103.99 | 104.66 | 1,650,886 | +2.17(+2.11%) |
Oct 17, 2022 | 99.57 | 103.05 | 99.15 | 102.49 | 1,338,139 | +3.80(+3.85%) |
Oct 14, 2022 | 102.06 | 102.19 | 98.47 | 98.69 | 879,918 | -2.57(-2.54%) |
Oct 13, 2022 | 96.43 | 101.77 | 95.70 | 101.26 | 1,481,533 | +2.65(+2.68%) |
Oct 12, 2022 | 99.45 | 100.60 | 98.58 | 98.62 | 1,166,184 | -0.90(-0.91%) |
Oct 11, 2022 | 99.80 | 101.14 | 98.74 | 99.52 | 842,237 | -0.84(-0.84%) |
Oct 10, 2022 | 101.94 | 102.28 | 100.20 | 100.36 | 581,367 | -0.87(-0.86%) |
Oct 07, 2022 | 102.94 | 102.96 | 100.60 | 101.22 | 1,215,983 | -2.27(-2.19%) |
Oct 06, 2022 | 104.18 | 104.89 | 102.62 | 103.49 | 853,064 | -1.38(-1.32%) |
Oct 05, 2022 | 105.28 | 105.84 | 104.42 | 104.88 | 792,948 | -1.80(-1.69%) |
Oct 04, 2022 | 105.59 | 106.72 | 104.80 | 106.67 | 1,724,727 | +2.65(+2.54%) |
Oct 03, 2022 | 100.78 | 104.61 | 100.49 | 104.03 | 1,383,799 | +4.45(+4.47%) |
Sep 30, 2022 | 101.22 | 101.91 | 99.44 | 99.57 | 1,275,573 | -1.84(-1.82%) |
Sep 29, 2022 | 102.52 | 102.52 | 100.37 | 101.42 | 970,611 | -1.65(-1.60%) |
Sep 28, 2022 | 100.07 | 103.56 | 98.88 | 103.07 | 1,879,901 | +2.85(+2.84%) |
Sep 27, 2022 | 101.35 | 101.67 | 100.03 | 100.22 | 1,735,145 | -0.61(-0.60%) |
Sep 26, 2022 | 101.48 | 103.10 | 100.57 | 100.83 | 1,423,981 | -1.61(-1.57%) |
Sep 23, 2022 | 103.59 | 103.65 | 101.71 | 102.44 | 1,644,534 | -2.50(-2.38%) |
Sep 22, 2022 | 105.06 | 105.55 | 104.44 | 104.94 | 1,213,745 | -0.59(-0.56%) |
Sep 21, 2022 | 107.73 | 107.86 | 105.50 | 105.53 | 1,131,052 | -2.19(-2.04%) |
Sep 20, 2022 | 108.10 | 108.49 | 106.64 | 107.73 | 960,448 | -0.96(-0.88%) |
Sep 19, 2022 | 106.35 | 108.86 | 106.31 | 108.69 | 1,243,162 | +1.27(+1.19%) |
Sep 16, 2022 | 107.29 | 108.22 | 106.59 | 107.41 | 1,510,374 | -1.88(-1.72%) |
Sep 15, 2022 | 110.57 | 111.78 | 108.94 | 109.29 | 1,327,898 | -1.25(-1.14%) |
Sep 14, 2022 | 111.05 | 111.21 | 109.61 | 110.55 | 1,179,878 | -0.55(-0.50%) |
Sep 13, 2022 | 112.07 | 113.75 | 110.75 | 111.10 | 1,346,774 | -3.19(-2.79%) |
Sep 12, 2022 | 114.18 | 115.67 | 113.91 | 114.29 | 1,446,965 | +1.79(+1.59%) |
Sep 09, 2022 | 111.04 | 112.68 | 110.75 | 112.50 | 1,512,605 | +2.43(+2.21%) |
Sep 08, 2022 | 108.61 | 110.65 | 108.38 | 110.07 | 1,327,738 | +0.69(+0.63%) |
Sep 07, 2022 | 106.39 | 109.45 | 106.39 | 109.38 | 2,640,464 | +3.19(+3.01%) |
Sep 06, 2022 | 106.46 | 107.25 | 105.11 | 106.19 | 2,473,259 | -0.50(-0.47%) |
Sep 02, 2022 | 107.84 | 108.10 | 106.25 | 106.69 | 1,588,433 | -0.31(-0.29%) |
Sep 01, 2022 | 107.70 | 107.70 | 106.19 | 107.00 | 1,612,387 | -1.43(-1.32%) |
Aug 31, 2022 | 108.40 | 109.28 | 108.10 | 108.43 | 1,194,082 | -0.14(-0.13%) |
Aug 30, 2022 | 112.10 | 112.30 | 108.36 | 108.56 | 1,320,929 | -3.44(-3.07%) |
Aug 29, 2022 | 111.96 | 113.25 | 111.68 | 112.00 | 1,100,206 | -0.58(-0.52%) |
Aug 26, 2022 | 115.31 | 115.58 | 112.50 | 112.59 | 886,236 | -2.50(-2.17%) |
Aug 25, 2022 | 114.53 | 115.14 | 113.94 | 115.08 | 1,223,119 | +1.11(+0.98%) |
Aug 24, 2022 | 113.02 | 114.17 | 112.43 | 113.97 | 1,369,531 | +0.41(+0.36%) |
Aug 23, 2022 | 113.42 | 114.42 | 113.29 | 113.56 | 901,494 | -0.25(-0.22%) |
Aug 22, 2022 | 113.78 | 114.47 | 113.39 | 113.81 | 1,019,426 | -1.74(-1.51%) |
Aug 19, 2022 | 115.28 | 116.24 | 115.10 | 115.55 | 849,250 | -0.64(-0.55%) |
Aug 18, 2022 | 116.76 | 117.64 | 116.05 | 116.19 | 816,484 | -0.57(-0.48%) |
Aug 17, 2022 | 116.07 | 117.21 | 116.05 | 116.75 | 762,585 | -0.39(-0.33%) |
Aug 16, 2022 | 116.02 | 117.23 | 115.81 | 117.15 | 804,257 | +1.05(+0.90%) |
Aug 15, 2022 | 115.88 | 116.98 | 115.73 | 116.10 | 976,525 | -0.80(-0.69%) |
Aug 12, 2022 | 115.97 | 117.20 | 115.53 | 116.90 | 874,453 | +1.10(+0.95%) |
Aug 11, 2022 | 118.08 | 118.28 | 115.44 | 115.80 | 1,430,819 | -1.61(-1.37%) |
Aug 10, 2022 | 116.63 | 117.54 | 116.29 | 117.41 | 1,140,349 | +2.34(+2.04%) |
Aug 09, 2022 | 116.27 | 116.53 | 114.96 | 115.07 | 1,117,160 | -1.00(-0.86%) |
Aug 08, 2022 | 116.80 | 117.36 | 116.07 | 116.07 | 870,669 | +0.21(+0.18%) |
Aug 05, 2022 | 114.03 | 115.92 | 113.70 | 115.86 | 826,888 | +0.74(+0.64%) |
Aug 04, 2022 | 114.20 | 115.59 | 114.20 | 115.12 | 819,418 | +1.10(+0.97%) |
Aug 03, 2022 | 114.11 | 114.64 | 113.43 | 114.02 | 746,583 | +0.06(+0.05%) |
Aug 02, 2022 | 114.43 | 115.43 | 113.64 | 113.96 | 1,076,154 | -0.47(-0.41%) |
Aug 01, 2022 | 114.64 | 115.31 | 113.10 | 114.43 | 1,417,995 | -1.09(-0.94%) |
Jul 29, 2022 | 113.56 | 116.23 | 113.05 | 115.51 | 1,247,043 | +2.18(+1.92%) |
Jul 28, 2022 | 111.72 | 113.95 | 111.04 | 113.33 | 1,205,814 | +1.67(+1.49%) |
Jul 27, 2022 | 108.69 | 112.12 | 108.57 | 111.67 | 1,987,979 | +5.17(+4.85%) |
Jul 26, 2022 | 106.68 | 107.24 | 106.15 | 106.50 | 1,257,100 | -0.45(-0.42%) |
Jul 25, 2022 | 105.87 | 107.23 | 105.39 | 106.94 | 848,754 | +1.57(+1.49%) |
Jul 22, 2022 | 105.92 | 107.11 | 104.98 | 105.37 | 720,805 | -0.44(-0.41%) |
Jul 21, 2022 | 104.64 | 106.30 | 104.30 | 105.81 | 873,802 | +1.18(+1.12%) |
Jul 20, 2022 | 105.40 | 105.40 | 104.57 | 104.64 | 855,524 | -0.62(-0.59%) |
Jul 19, 2022 | 103.18 | 105.47 | 103.06 | 105.25 | 993,167 | +2.73(+2.67%) |
Jul 18, 2022 | 102.61 | 103.67 | 102.24 | 102.52 | 796,781 | +0.70(+0.69%) |
Jul 15, 2022 | 101.99 | 103.36 | 101.34 | 101.82 | 881,239 | +0.77(+0.76%) |
Jul 14, 2022 | 99.49 | 101.78 | 99.39 | 101.05 | 874,030 | -0.09(-0.09%) |
Jul 13, 2022 | 99.95 | 102.17 | 99.70 | 101.14 | 1,216,502 | +0.21(+0.21%) |
Jul 12, 2022 | 101.02 | 102.45 | 100.46 | 100.93 | 1,355,710 | -0.89(-0.88%) |
Jul 11, 2022 | 101.84 | 102.95 | 101.33 | 101.83 | 765,115 | -0.98(-0.96%) |
Jul 08, 2022 | 102.59 | 103.09 | 101.83 | 102.81 | 1,089,604 | -0.48(-0.47%) |
Jul 07, 2022 | 102.94 | 103.50 | 100.55 | 103.30 | 1,979,110 | -0.33(-0.32%) |
Jul 06, 2022 | 103.22 | 103.99 | 102.48 | 103.62 | 1,127,934 | +0.30(+0.29%) |
Jul 05, 2022 | 102.03 | 103.44 | 100.98 | 103.32 | 1,481,380 | +0.11(+0.11%) |
Jul 01, 2022 | 102.58 | 103.39 | 100.89 | 103.21 | 553,685 | +0.66(+0.64%) |
Jun 30, 2022 | 100.82 | 102.73 | 100.26 | 102.56 | 1,212,959 | -0.07(-0.07%) |
Jun 29, 2022 | 101.53 | 103.31 | 100.64 | 102.63 | 920,421 | +1.40(+1.39%) |
Jun 28, 2022 | 103.73 | 104.57 | 101.00 | 101.22 | 1,485,643 | -2.20(-2.12%) |
Jun 27, 2022 | 104.23 | 104.45 | 102.23 | 103.42 | 995,461 | -0.32(-0.31%) |
Jun 24, 2022 | 99.78 | 103.92 | 99.78 | 103.74 | 1,974,804 | +3.89(+3.90%) |
Jun 23, 2022 | 100.70 | 101.53 | 99.74 | 99.85 | 1,835,184 | -0.38(-0.38%) |
Jun 22, 2022 | 98.55 | 101.49 | 98.44 | 100.23 | 1,396,231 | +0.61(+0.61%) |
Jun 21, 2022 | 99.44 | 101.35 | 99.44 | 99.62 | 1,411,679 | +1.04(+1.05%) |
Jun 17, 2022 | 97.80 | 99.51 | 97.72 | 98.58 | 1,441,900 | -0.15(-0.15%) |
Jun 16, 2022 | 99.06 | 99.93 | 98.28 | 98.73 | 1,408,042 | -1.87(-1.86%) |
Jun 15, 2022 | 99.52 | 101.72 | 99.07 | 100.60 | 1,633,696 | +1.71(+1.72%) |
Jun 14, 2022 | 99.97 | 100.96 | 97.99 | 98.89 | 1,560,476 | +0.63(+0.64%) |
Jun 13, 2022 | 98.12 | 100.00 | 97.21 | 98.26 | 1,615,012 | -2.01(-2.00%) |
Jun 10, 2022 | 101.31 | 101.54 | 99.77 | 100.27 | 1,544,188 | -2.51(-2.44%) |
Jun 09, 2022 | 104.13 | 105.03 | 102.76 | 102.78 | 1,065,377 | -1.97(-1.88%) |
Jun 08, 2022 | 104.89 | 105.85 | 104.23 | 104.74 | 3,011,029 | -0.42(-0.40%) |
Jun 07, 2022 | 105.05 | 105.35 | 103.75 | 105.16 | 3,174,852 | -0.98(-0.93%) |
Jun 06, 2022 | 106.41 | 106.83 | 105.75 | 106.14 | 1,092,433 | +0.41(+0.39%) |
Jun 03, 2022 | 106.59 | 106.76 | 105.19 | 105.73 | 1,580,615 | -0.85(-0.80%) |
Jun 02, 2022 | 102.80 | 106.97 | 102.78 | 106.58 | 1,574,325 | +3.72(+3.61%) |
Jun 01, 2022 | 103.02 | 103.97 | 102.34 | 102.86 | 1,299,966 | +0.28(+0.27%) |
May 31, 2022 | 102.85 | 103.88 | 102.10 | 102.58 | 1,786,976 | -0.25(-0.25%) |
May 27, 2022 | 102.17 | 103.42 | 101.96 | 102.84 | 1,185,743 | +1.38(+1.36%) |
May 26, 2022 | 100.62 | 102.12 | 100.21 | 101.46 | 1,471,452 | +2.20(+2.22%) |
May 25, 2022 | 99.34 | 99.73 | 97.99 | 99.26 | 2,259,809 | -0.32(-0.32%) |
May 24, 2022 | 101.70 | 101.85 | 99.02 | 99.57 | 2,285,674 | -2.18(-2.14%) |
May 23, 2022 | 101.25 | 102.83 | 101.06 | 101.75 | 1,312,117 | +1.12(+1.11%) |
May 20, 2022 | 100.24 | 101.69 | 99.61 | 100.64 | 1,467,837 | +0.64(+0.64%) |
May 19, 2022 | 100.18 | 101.19 | 99.11 | 100.00 | 2,288,069 | -1.61(-1.59%) |
May 18, 2022 | 103.98 | 104.56 | 101.15 | 101.61 | 2,772,448 | -2.23(-2.14%) |
May 17, 2022 | 102.77 | 105.13 | 102.03 | 103.84 | 2,601,132 | +2.26(+2.23%) |
May 16, 2022 | 99.64 | 102.04 | 99.53 | 101.57 | 2,009,157 | +1.84(+1.84%) |
May 13, 2022 | 100.60 | 101.19 | 99.05 | 99.73 | 3,632,576 | -0.60(-0.59%) |
May 12, 2022 | 99.64 | 101.24 | 99.18 | 100.33 | 1,799,795 | +0.04(+0.04%) |
May 11, 2022 | 99.46 | 102.53 | 99.31 | 100.29 | 1,947,784 | +1.16(+1.17%) |
May 10, 2022 | 101.39 | 102.06 | 98.57 | 99.13 | 2,489,783 | -0.88(-0.88%) |
May 09, 2022 | 103.67 | 104.14 | 99.70 | 100.01 | 2,127,559 | -4.88(-4.65%) |
May 06, 2022 | 106.61 | 106.74 | 104.07 | 104.89 | 2,087,229 | -1.81(-1.70%) |
May 05, 2022 | 110.30 | 110.74 | 106.41 | 106.70 | 1,858,585 | -3.98(-3.60%) |
May 04, 2022 | 106.86 | 110.76 | 106.86 | 110.69 | 2,342,097 | +4.16(+3.91%) |
May 03, 2022 | 106.61 | 107.52 | 105.97 | 106.52 | 2,016,601 | +0.59(+0.55%) |
May 02, 2022 | 106.40 | 106.64 | 104.81 | 105.94 | 1,601,796 | -0.11(-0.10%) |
Apr 29, 2022 | 109.30 | 109.61 | 105.95 | 106.05 | 1,249,812 | -3.19(-2.92%) |
Apr 28, 2022 | 109.09 | 109.72 | 108.07 | 109.24 | 2,363,030 | -0.03(-0.03%) |
Apr 27, 2022 | 108.97 | 110.63 | 104.22 | 109.27 | 4,762,248 | -1.14(-1.04%) |
Apr 26, 2022 | 111.53 | 111.81 | 109.95 | 110.41 | 1,697,778 | -1.70(-1.51%) |
Apr 25, 2022 | 110.19 | 112.46 | 109.90 | 112.11 | 1,191,990 | +0.86(+0.77%) |
Apr 22, 2022 | 113.41 | 113.75 | 111.10 | 111.25 | 941,936 | -3.67(-3.19%) |
Apr 21, 2022 | 117.00 | 118.59 | 114.55 | 114.92 | 830,100 | -1.15(-0.99%) |
Apr 20, 2022 | 115.46 | 116.74 | 115.28 | 116.07 | 663,544 | +1.29(+1.12%) |
Apr 19, 2022 | 114.09 | 114.90 | 113.27 | 114.78 | 852,097 | +0.90(+0.79%) |
Apr 18, 2022 | 114.46 | 115.19 | 113.60 | 113.88 | 741,586 | -0.79(-0.69%) |
Apr 14, 2022 | 113.19 | 115.16 | 113.19 | 114.67 | 1,067,748 | +1.30(+1.14%) |
Apr 13, 2022 | 111.92 | 113.75 | 111.57 | 113.38 | 1,286,482 | +2.61(+2.35%) |
Apr 12, 2022 | 112.45 | 113.49 | 110.58 | 110.77 | 903,329 | -1.15(-1.02%) |
Apr 11, 2022 | 111.79 | 112.13 | 110.52 | 111.92 | 1,265,626 | -0.22(-0.19%) |
Apr 08, 2022 | 113.53 | 113.53 | 110.57 | 112.13 | 1,040,074 | -2.41(-2.10%) |
Apr 07, 2022 | 114.12 | 115.13 | 113.08 | 114.54 | 947,064 | -0.36(-0.31%) |
Apr 06, 2022 | 115.49 | 116.00 | 113.28 | 114.90 | 1,187,326 | -1.29(-1.11%) |
Apr 05, 2022 | 117.48 | 120.33 | 116.16 | 116.19 | 1,367,860 | -1.13(-0.96%) |
Apr 04, 2022 | 115.67 | 117.78 | 115.33 | 117.32 | 1,711,391 | +2.08(+1.81%) |