Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 101.52 | 103.31 | 101.52 | 103.22 | 37,784 | +1.74(+1.71%) |
Mar 30, 2023 | 102.75 | 102.81 | 100.89 | 101.48 | 34,478 | -0.66(-0.65%) |
Mar 29, 2023 | 102.24 | 102.25 | 101.24 | 102.15 | 27,099 | +1.16(+1.15%) |
Mar 28, 2023 | 100.82 | 101.84 | 100.78 | 100.99 | 29,386 | -0.50(-0.50%) |
Mar 27, 2023 | 101.35 | 101.76 | 100.65 | 101.49 | 44,494 | +1.58(+1.59%) |
Mar 24, 2023 | 98.44 | 100.38 | 98.44 | 99.91 | 14,262 | +0.56(+0.56%) |
Mar 23, 2023 | 100.83 | 101.63 | 98.77 | 99.35 | 18,412 | -0.75(-0.75%) |
Mar 22, 2023 | 102.92 | 103.05 | 100.10 | 100.10 | 14,101 | -2.82(-2.74%) |
Mar 21, 2023 | 102.45 | 103.66 | 102.34 | 102.92 | 11,925 | +2.11(+2.10%) |
Mar 20, 2023 | 101.70 | 101.85 | 100.59 | 100.81 | 10,122 | +0.21(+0.21%) |
Mar 17, 2023 | 101.92 | 102.26 | 100.25 | 100.59 | 17,130 | -2.58(-2.50%) |
Mar 16, 2023 | 101.17 | 103.96 | 100.52 | 103.18 | 17,086 | +0.80(+0.78%) |
Mar 15, 2023 | 102.96 | 102.96 | 100.90 | 102.38 | 17,273 | -1.97(-1.89%) |
Mar 14, 2023 | 105.74 | 105.74 | 103.79 | 104.35 | 27,281 | +2.12(+2.07%) |
Mar 13, 2023 | 102.06 | 104.14 | 101.53 | 102.23 | 61,024 | -2.11(-2.02%) |
Mar 10, 2023 | 107.54 | 107.54 | 102.99 | 104.34 | 44,959 | -3.90(-3.60%) |
Mar 09, 2023 | 111.72 | 111.72 | 108.04 | 108.24 | 32,946 | -3.32(-2.98%) |
Mar 08, 2023 | 111.75 | 112.31 | 111.03 | 111.56 | 10,098 | +0.08(+0.07%) |
Mar 07, 2023 | 112.20 | 112.61 | 111.48 | 111.48 | 21,750 | -0.87(-0.77%) |
Mar 06, 2023 | 114.73 | 114.73 | 111.92 | 112.35 | 17,157 | -2.15(-1.88%) |
Mar 03, 2023 | 113.44 | 115.05 | 113.01 | 114.49 | 11,123 | +1.49(+1.32%) |
Mar 02, 2023 | 112.51 | 113.47 | 112.12 | 113.01 | 13,261 | -0.48(-0.42%) |
Mar 01, 2023 | 113.96 | 113.96 | 113.01 | 113.49 | 40,573 | +0.45(+0.40%) |
Feb 28, 2023 | 113.00 | 113.79 | 112.82 | 113.03 | 9,542 | +0.64(+0.57%) |
Feb 27, 2023 | 113.06 | 113.57 | 112.36 | 112.39 | 19,785 | +0.33(+0.30%) |
Feb 24, 2023 | 111.53 | 112.48 | 111.53 | 112.06 | 17,612 | -1.29(-1.14%) |
Feb 23, 2023 | 113.66 | 114.07 | 112.34 | 113.35 | 14,455 | +0.10(+0.09%) |
Feb 22, 2023 | 113.79 | 113.79 | 112.42 | 113.25 | 60,724 | +0.36(+0.32%) |
Feb 21, 2023 | 115.88 | 115.88 | 112.89 | 112.89 | 20,120 | -3.83(-3.28%) |
Feb 17, 2023 | 116.01 | 116.81 | 115.29 | 116.72 | 30,284 | +0.52(+0.45%) |
Feb 16, 2023 | 116.10 | 117.29 | 115.53 | 116.20 | 196,124 | -1.00(-0.86%) |
Feb 15, 2023 | 114.98 | 117.26 | 114.98 | 117.20 | 110,544 | +1.07(+0.92%) |
Feb 14, 2023 | 115.26 | 116.94 | 114.77 | 116.13 | 102,300 | +0.06(+0.05%) |
Feb 13, 2023 | 115.03 | 116.41 | 115.00 | 116.07 | 80,999 | +0.54(+0.47%) |
Feb 10, 2023 | 115.77 | 115.77 | 114.62 | 115.53 | 61,527 | -0.09(-0.08%) |
Feb 09, 2023 | 118.20 | 118.54 | 115.24 | 115.62 | 71,147 | -1.57(-1.34%) |
Feb 08, 2023 | 118.42 | 118.85 | 116.93 | 117.18 | 92,748 | -1.98(-1.66%) |
Feb 07, 2023 | 118.17 | 119.42 | 117.44 | 119.16 | 61,914 | +0.54(+0.46%) |
Feb 06, 2023 | 119.07 | 119.28 | 118.07 | 118.62 | 17,307 | -1.26(-1.05%) |
Feb 03, 2023 | 118.28 | 120.91 | 118.27 | 119.88 | 62,600 | -0.17(-0.14%) |
Feb 02, 2023 | 118.86 | 120.63 | 118.70 | 120.05 | 68,469 | +2.13(+1.80%) |
Feb 01, 2023 | 116.33 | 118.97 | 115.82 | 117.92 | 38,349 | +1.53(+1.31%) |
Jan 31, 2023 | 114.78 | 116.52 | 114.78 | 116.39 | 27,001 | +2.45(+2.15%) |
Jan 30, 2023 | 115.10 | 115.13 | 113.88 | 113.95 | 18,959 | -1.37(-1.19%) |
Jan 27, 2023 | 114.59 | 115.97 | 114.59 | 115.32 | 12,723 | +0.66(+0.58%) |
Jan 26, 2023 | 115.58 | 115.63 | 113.92 | 114.66 | 16,219 | -0.03(-0.03%) |
Jan 25, 2023 | 113.57 | 115.00 | 112.64 | 114.69 | 12,020 | +0.17(+0.15%) |
Jan 24, 2023 | 113.80 | 114.74 | 113.72 | 114.52 | 24,177 | +0.31(+0.27%) |
Jan 23, 2023 | 113.60 | 114.78 | 113.36 | 114.22 | 24,544 | +0.55(+0.49%) |
Jan 20, 2023 | 111.96 | 113.67 | 111.76 | 113.67 | 35,908 | +2.32(+2.09%) |
Jan 19, 2023 | 111.80 | 111.98 | 110.68 | 111.34 | 16,035 | -0.89(-0.79%) |
Jan 18, 2023 | 115.03 | 115.67 | 112.23 | 112.23 | 64,249 | -2.27(-1.98%) |
Jan 17, 2023 | 115.15 | 115.20 | 113.93 | 114.50 | 25,951 | -0.34(-0.30%) |
Jan 13, 2023 | 113.52 | 114.84 | 113.20 | 114.84 | 73,895 | +1.00(+0.88%) |
Jan 12, 2023 | 111.09 | 113.85 | 111.09 | 113.83 | 24,130 | +2.67(+2.40%) |
Jan 11, 2023 | 110.64 | 111.27 | 110.39 | 111.16 | 51,537 | +1.04(+0.95%) |
Jan 10, 2023 | 108.49 | 110.12 | 108.22 | 110.12 | 61,746 | +1.97(+1.82%) |
Jan 09, 2023 | 109.19 | 109.66 | 107.94 | 108.15 | 43,273 | +0.52(+0.49%) |
Jan 06, 2023 | 106.35 | 108.28 | 105.76 | 107.63 | 38,908 | +2.31(+2.19%) |
Jan 05, 2023 | 105.81 | 105.84 | 105.11 | 105.32 | 14,735 | -1.42(-1.33%) |
Jan 04, 2023 | 106.02 | 107.13 | 105.93 | 106.74 | 59,514 | +1.33(+1.26%) |
Jan 03, 2023 | 107.21 | 107.52 | 104.58 | 105.41 | 52,896 | -0.80(-0.75%) |
Dec 30, 2022 | 104.82 | 106.21 | 104.78 | 106.21 | 62,467 | +0.73(+0.69%) |
Dec 29, 2022 | 103.22 | 105.61 | 103.22 | 105.48 | 60,571 | +2.79(+2.71%) |
Dec 28, 2022 | 103.34 | 104.08 | 102.22 | 102.69 | 21,296 | -0.85(-0.82%) |
Dec 27, 2022 | 104.84 | 104.84 | 103.32 | 103.54 | 32,529 | -1.20(-1.15%) |
Dec 23, 2022 | 104.68 | 104.88 | 104.09 | 104.74 | 24,930 | +0.09(+0.09%) |
Dec 22, 2022 | 104.87 | 105.00 | 102.95 | 104.65 | 46,863 | -0.73(-0.69%) |
Dec 21, 2022 | 104.72 | 106.26 | 104.48 | 105.38 | 40,730 | +1.66(+1.60%) |
Dec 20, 2022 | 102.83 | 104.33 | 102.71 | 103.73 | 33,741 | +0.86(+0.83%) |
Dec 19, 2022 | 104.87 | 105.08 | 102.83 | 102.87 | 95,728 | -2.12(-2.02%) |
Dec 16, 2022 | 104.53 | 105.46 | 104.14 | 104.99 | 111,918 | -0.86(-0.81%) |
Dec 15, 2022 | 106.57 | 106.95 | 105.48 | 105.84 | 21,534 | -2.35(-2.18%) |
Dec 14, 2022 | 108.23 | 109.41 | 107.65 | 108.20 | 31,966 | -0.33(-0.30%) |
Dec 13, 2022 | 111.38 | 111.38 | 107.82 | 108.52 | 28,317 | +1.08(+1.01%) |
Dec 12, 2022 | 106.50 | 107.78 | 106.05 | 107.44 | 44,216 | +0.82(+0.77%) |
Dec 09, 2022 | 107.28 | 107.81 | 106.20 | 106.62 | 69,004 | -1.47(-1.36%) |
Dec 08, 2022 | 107.81 | 108.52 | 107.12 | 108.09 | 30,024 | +1.32(+1.23%) |
Dec 07, 2022 | 107.59 | 108.16 | 106.77 | 106.77 | 25,230 | -0.89(-0.83%) |
Dec 06, 2022 | 108.78 | 108.78 | 106.91 | 107.67 | 30,119 | -1.21(-1.11%) |
Dec 05, 2022 | 111.24 | 111.24 | 108.72 | 108.88 | 48,498 | -3.00(-2.68%) |
Dec 02, 2022 | 109.45 | 112.33 | 109.45 | 111.88 | 46,316 | +0.72(+0.64%) |
Dec 01, 2022 | 110.21 | 111.64 | 110.21 | 111.16 | 71,634 | +0.65(+0.59%) |
Nov 30, 2022 | 108.43 | 110.51 | 107.50 | 110.51 | 15,013 | +2.46(+2.28%) |
Nov 29, 2022 | 108.09 | 108.91 | 107.93 | 108.05 | 28,321 | +0.41(+0.38%) |
Nov 28, 2022 | 109.39 | 109.68 | 107.46 | 107.64 | 15,483 | -2.66(-2.41%) |
Nov 25, 2022 | 109.70 | 110.51 | 109.70 | 110.30 | 3,263 | +0.48(+0.44%) |
Nov 23, 2022 | 109.85 | 110.36 | 109.23 | 109.82 | 16,340 | +0.14(+0.12%) |
Nov 22, 2022 | 109.38 | 109.95 | 108.19 | 109.68 | 24,171 | +0.92(+0.85%) |
Nov 21, 2022 | 109.16 | 109.79 | 108.33 | 108.76 | 33,274 | -0.76(-0.70%) |
Nov 18, 2022 | 109.78 | 110.43 | 109.10 | 109.52 | 32,829 | +0.45(+0.41%) |
Nov 17, 2022 | 108.55 | 109.86 | 108.27 | 109.07 | 16,847 | -1.12(-1.02%) |
Nov 16, 2022 | 111.55 | 111.55 | 109.86 | 110.19 | 177,355 | -1.99(-1.78%) |
Nov 15, 2022 | 113.28 | 113.67 | 111.57 | 112.18 | 24,008 | +1.36(+1.22%) |
Nov 14, 2022 | 111.53 | 112.75 | 110.83 | 110.83 | 40,330 | -1.26(-1.12%) |
Nov 11, 2022 | 111.25 | 113.35 | 111.25 | 112.08 | 43,307 | +1.09(+0.98%) |
Nov 10, 2022 | 109.55 | 111.05 | 108.28 | 111.00 | 39,264 | +6.07(+5.78%) |
Nov 09, 2022 | 108.56 | 108.56 | 104.88 | 104.93 | 111,528 | -4.03(-3.70%) |
Nov 08, 2022 | 109.69 | 110.27 | 107.77 | 108.96 | 24,439 | -0.29(-0.26%) |
Nov 07, 2022 | 108.69 | 109.74 | 108.44 | 109.25 | 149,449 | +0.74(+0.68%) |
Nov 04, 2022 | 109.71 | 109.71 | 106.84 | 108.51 | 25,531 | +0.92(+0.86%) |
Nov 03, 2022 | 107.08 | 108.68 | 107.00 | 107.59 | 41,208 | -0.81(-0.75%) |
Nov 02, 2022 | 111.08 | 108.40 | 108.40 | 27,158 | -2.94(-2.64%) | |
Nov 01, 2022 | 112.52 | 112.52 | 110.98 | 111.35 | 25,312 | +0.23(+0.21%) |
Oct 31, 2022 | 110.30 | 111.61 | 110.30 | 111.11 | 37,453 | +0.25(+0.23%) |
Oct 28, 2022 | 108.51 | 110.87 | 108.10 | 110.86 | 22,609 | +2.67(+2.47%) |
Oct 27, 2022 | 109.47 | 109.86 | 108.10 | 108.19 | 17,700 | -0.36(-0.33%) |
Oct 26, 2022 | 107.95 | 110.30 | 107.95 | 108.55 | 73,904 | +0.86(+0.80%) |
Oct 25, 2022 | 105.02 | 108.06 | 104.92 | 107.69 | 17,028 | +2.81(+2.68%) |
Oct 24, 2022 | 105.11 | 105.11 | 103.12 | 104.88 | 53,331 | +0.00(+0.00%) |
Oct 21, 2022 | 102.70 | 105.00 | 102.34 | 104.88 | 30,889 | +2.18(+2.12%) |
Oct 20, 2022 | 103.52 | 104.82 | 102.28 | 102.70 | 22,819 | -0.62(-0.60%) |
Oct 19, 2022 | 104.24 | 104.35 | 102.77 | 103.32 | 27,545 | -1.88(-1.79%) |
Oct 18, 2022 | 106.10 | 106.57 | 104.56 | 105.20 | 21,468 | +1.08(+1.04%) |
Oct 17, 2022 | 103.46 | 104.39 | 103.29 | 104.12 | 29,293 | +2.75(+2.71%) |
Oct 14, 2022 | 104.74 | 104.74 | 101.32 | 101.38 | 20,435 | -2.34(-2.25%) |
Oct 13, 2022 | 98.90 | 103.90 | 98.89 | 103.71 | 20,214 | +2.22(+2.19%) |
Oct 12, 2022 | 101.59 | 101.76 | 100.42 | 101.49 | 20,210 | -0.12(-0.12%) |
Oct 11, 2022 | 100.27 | 103.07 | 99.88 | 101.61 | 28,478 | +0.04(+0.04%) |
Oct 10, 2022 | 102.52 | 102.60 | 100.86 | 101.57 | 27,687 | -0.73(-0.71%) |
Oct 07, 2022 | 104.47 | 104.47 | 102.01 | 102.30 | 15,656 | -3.21(-3.04%) |
Oct 06, 2022 | 105.60 | 106.92 | 105.19 | 105.51 | 29,703 | -0.54(-0.51%) |
Oct 05, 2022 | 105.45 | 106.30 | 104.36 | 106.05 | 20,519 | -0.70(-0.65%) |
Oct 04, 2022 | 105.04 | 106.95 | 105.04 | 106.75 | 47,082 | +3.65(+3.54%) |
Oct 03, 2022 | 101.38 | 103.55 | 101.38 | 103.09 | 52,051 | +1.61(+1.59%) |
Sep 30, 2022 | 101.33 | 103.80 | 101.10 | 101.48 | 25,306 | +0.13(+0.13%) |
Sep 29, 2022 | 102.85 | 102.85 | 100.41 | 101.36 | 41,538 | -2.85(-2.73%) |
Sep 28, 2022 | 101.52 | 104.70 | 101.22 | 104.20 | 39,893 | +3.68(+3.66%) |
Sep 27, 2022 | 101.11 | 101.94 | 99.73 | 100.52 | 34,343 | +0.76(+0.76%) |
Sep 26, 2022 | 100.30 | 102.77 | 99.58 | 99.77 | 30,420 | -1.34(-1.32%) |
Sep 23, 2022 | 102.16 | 102.16 | 99.71 | 101.10 | 97,910 | -2.67(-2.57%) |
Sep 22, 2022 | 105.72 | 105.72 | 103.16 | 103.77 | 56,786 | -2.13(-2.01%) |
Sep 21, 2022 | 107.32 | 108.15 | 105.89 | 105.90 | 55,641 | -1.56(-1.45%) |
Sep 20, 2022 | 108.10 | 108.17 | 107.02 | 107.46 | 20,477 | -1.64(-1.50%) |
Sep 19, 2022 | 107.76 | 109.18 | 107.76 | 109.11 | 17,887 | +0.24(+0.22%) |
Sep 16, 2022 | 109.47 | 109.47 | 107.78 | 108.86 | 24,539 | -2.06(-1.86%) |
Sep 15, 2022 | 110.98 | 112.33 | 110.62 | 110.92 | 15,968 | -0.67(-0.60%) |
Sep 14, 2022 | 111.30 | 111.91 | 110.78 | 111.60 | 22,654 | +0.25(+0.23%) |
Sep 13, 2022 | 112.06 | 112.98 | 110.84 | 111.34 | 20,005 | -3.58(-3.11%) |
Sep 12, 2022 | 114.79 | 115.08 | 114.11 | 114.92 | 21,845 | +1.16(+1.02%) |
Sep 09, 2022 | 113.25 | 113.86 | 112.96 | 113.75 | 17,539 | +1.70(+1.52%) |
Sep 08, 2022 | 110.41 | 112.25 | 109.71 | 112.06 | 19,305 | +1.01(+0.91%) |
Sep 07, 2022 | 109.14 | 111.20 | 108.96 | 111.05 | 22,897 | +2.27(+2.08%) |
Sep 06, 2022 | 110.90 | 110.90 | 108.70 | 108.78 | 30,668 | -1.51(-1.37%) |
Sep 02, 2022 | 112.64 | 112.64 | 109.94 | 110.30 | 12,581 | -0.83(-0.75%) |
Sep 01, 2022 | 111.19 | 111.19 | 109.67 | 111.13 | 15,302 | -1.05(-0.93%) |
Aug 31, 2022 | 112.59 | 112.82 | 112.02 | 112.17 | 12,618 | -0.35(-0.31%) |
Aug 30, 2022 | 114.03 | 114.03 | 111.89 | 112.52 | 13,785 | -1.96(-1.72%) |
Aug 29, 2022 | 114.99 | 115.41 | 114.27 | 114.49 | 119,168 | -1.08(-0.93%) |
Aug 26, 2022 | 119.34 | 119.34 | 115.21 | 115.56 | 17,724 | -3.64(-3.06%) |
Aug 25, 2022 | 118.65 | 119.25 | 118.28 | 119.21 | 12,175 | +1.30(+1.10%) |
Aug 24, 2022 | 116.67 | 118.15 | 116.67 | 117.91 | 26,763 | +1.36(+1.17%) |
Aug 23, 2022 | 116.37 | 117.58 | 116.15 | 116.55 | 17,302 | +0.84(+0.73%) |
Aug 22, 2022 | 116.75 | 116.98 | 115.52 | 115.71 | 27,334 | -2.84(-2.40%) |
Aug 19, 2022 | 119.84 | 119.84 | 118.09 | 118.55 | 35,283 | -2.62(-2.16%) |
Aug 18, 2022 | 121.26 | 121.59 | 120.18 | 121.17 | 13,165 | +0.13(+0.10%) |
Aug 17, 2022 | 122.48 | 122.73 | 120.52 | 121.04 | 38,709 | -2.57(-2.08%) |
Aug 16, 2022 | 123.28 | 124.38 | 122.41 | 123.61 | 21,903 | -0.01(-0.01%) |
Aug 15, 2022 | 121.89 | 123.81 | 121.89 | 123.62 | 79,070 | +0.61(+0.50%) |
Aug 12, 2022 | 120.89 | 123.01 | 120.82 | 123.01 | 36,440 | +3.09(+2.57%) |
Aug 11, 2022 | 120.82 | 121.90 | 119.83 | 119.92 | 47,908 | +0.24(+0.20%) |
Aug 10, 2022 | 118.70 | 119.77 | 118.22 | 119.68 | 36,781 | +3.51(+3.02%) |
Aug 09, 2022 | 117.59 | 117.59 | 115.64 | 116.18 | 17,593 | -2.15(-1.82%) |
Aug 08, 2022 | 118.20 | 119.53 | 117.82 | 118.33 | 64,823 | +1.18(+1.01%) |
Aug 05, 2022 | 114.51 | 117.37 | 114.51 | 117.14 | 30,596 | +1.28(+1.10%) |
Aug 04, 2022 | 115.27 | 115.92 | 115.01 | 115.86 | 90,475 | +1.11(+0.97%) |
Aug 03, 2022 | 113.36 | 114.93 | 113.36 | 114.75 | 54,463 | +2.43(+2.17%) |
Aug 02, 2022 | 111.20 | 113.39 | 111.20 | 112.32 | 28,085 | +0.46(+0.41%) |
Aug 01, 2022 | 110.94 | 112.78 | 110.65 | 111.86 | 92,244 | +0.06(+0.05%) |
Jul 29, 2022 | 111.66 | 112.06 | 111.20 | 111.80 | 27,859 | +0.42(+0.38%) |
Jul 28, 2022 | 111.77 | 111.77 | 109.53 | 111.38 | 17,888 | +0.72(+0.65%) |
Jul 27, 2022 | 108.49 | 110.81 | 108.49 | 110.66 | 22,572 | +2.42(+2.24%) |
Jul 26, 2022 | 107.65 | 108.83 | 107.51 | 108.23 | 33,432 | -0.47(-0.43%) |
Jul 25, 2022 | 108.81 | 109.00 | 108.15 | 108.70 | 13,200 | +0.51(+0.47%) |
Jul 22, 2022 | 111.36 | 111.36 | 107.89 | 108.20 | 11,641 | -2.95(-2.66%) |
Jul 21, 2022 | 110.58 | 111.34 | 109.69 | 111.15 | 38,511 | +0.17(+0.15%) |
Jul 20, 2022 | 109.11 | 111.24 | 109.11 | 110.98 | 32,426 | +1.86(+1.70%) |
Jul 19, 2022 | 106.70 | 109.15 | 106.52 | 109.12 | 17,421 | +3.74(+3.55%) |
Jul 18, 2022 | 106.98 | 107.78 | 105.14 | 105.38 | 21,019 | -0.26(-0.25%) |
Jul 15, 2022 | 104.94 | 105.75 | 103.75 | 105.65 | 23,909 | +1.90(+1.83%) |
Jul 14, 2022 | 103.21 | 103.80 | 102.57 | 103.75 | 17,027 | -1.23(-1.17%) |
Jul 13, 2022 | 102.85 | 105.41 | 102.85 | 104.98 | 24,177 | +0.13(+0.12%) |
Jul 12, 2022 | 104.25 | 105.35 | 103.54 | 104.86 | 19,724 | +0.17(+0.16%) |
Jul 11, 2022 | 106.16 | 106.16 | 104.47 | 104.69 | 13,660 | -2.49(-2.32%) |
Jul 08, 2022 | 106.68 | 107.63 | 105.59 | 107.18 | 42,400 | +0.52(+0.48%) |
Jul 07, 2022 | 104.88 | 106.88 | 104.88 | 106.66 | 25,172 | +2.71(+2.60%) |
Jul 06, 2022 | 103.56 | 104.50 | 103.03 | 103.96 | 28,259 | -0.35(-0.34%) |
Jul 05, 2022 | 101.07 | 104.42 | 100.53 | 104.31 | 29,402 | +1.34(+1.30%) |
Jul 01, 2022 | 101.57 | 102.97 | 101.02 | 102.97 | 38,823 | +1.41(+1.39%) |
Jun 30, 2022 | 100.40 | 102.11 | 99.84 | 101.56 | 38,549 | -0.51(-0.50%) |
Jun 29, 2022 | 103.45 | 103.45 | 101.19 | 102.07 | 16,544 | -1.47(-1.41%) |
Jun 28, 2022 | 106.71 | 106.79 | 103.46 | 103.54 | 18,981 | -2.34(-2.21%) |
Jun 27, 2022 | 106.29 | 106.29 | 104.93 | 105.88 | 47,125 | +0.00(+0.00%) |
Jun 24, 2022 | 105.18 | 106.40 | 105.18 | 105.88 | 47,542 | +1.71(+1.64%) |
Jun 23, 2022 | 103.96 | 104.32 | 102.19 | 104.17 | 43,406 | +0.71(+0.69%) |
Jun 22, 2022 | 102.29 | 104.46 | 102.29 | 103.46 | 24,082 | -0.56(-0.54%) |
Jun 21, 2022 | 103.41 | 105.29 | 103.25 | 104.02 | 49,878 | +2.12(+2.08%) |
Jun 17, 2022 | 101.24 | 103.00 | 101.10 | 101.89 | 37,137 | +1.16(+1.15%) |
Jun 16, 2022 | 102.48 | 102.58 | 100.25 | 100.73 | 41,705 | -4.35(-4.14%) |
Jun 15, 2022 | 104.53 | 106.11 | 104.20 | 105.08 | 38,148 | +1.81(+1.75%) |
Jun 14, 2022 | 103.75 | 104.48 | 102.49 | 103.27 | 23,468 | -0.19(-0.18%) |
Jun 13, 2022 | 105.84 | 105.88 | 103.11 | 103.46 | 91,691 | -5.67(-5.19%) |
Jun 10, 2022 | 110.21 | 110.34 | 108.52 | 109.12 | 87,283 | -3.17(-2.82%) |
Jun 09, 2022 | 113.38 | 113.85 | 112.11 | 112.29 | 98,357 | -2.13(-1.86%) |
Jun 08, 2022 | 115.26 | 116.06 | 114.04 | 114.42 | 71,536 | -1.37(-1.19%) |
Jun 07, 2022 | 112.40 | 115.95 | 112.40 | 115.79 | 86,706 | +2.41(+2.12%) |
Jun 06, 2022 | 114.89 | 114.89 | 113.02 | 113.39 | 66,408 | -0.20(-0.17%) |
Jun 03, 2022 | 113.03 | 113.67 | 113.03 | 113.58 | 8,198 | -0.50(-0.44%) |
Jun 02, 2022 | 111.74 | 114.22 | 111.74 | 114.08 | 57,712 | +2.36(+2.11%) |
Jun 01, 2022 | 112.79 | 113.21 | 110.39 | 111.72 | 47,431 | -0.62(-0.56%) |
May 31, 2022 | 113.07 | 113.32 | 111.59 | 112.34 | 43,228 | -0.96(-0.85%) |
May 27, 2022 | 111.25 | 113.40 | 111.13 | 113.31 | 32,297 | +2.82(+2.55%) |
May 26, 2022 | 108.90 | 111.14 | 108.90 | 110.49 | 27,045 | +2.20(+2.03%) |
May 25, 2022 | 105.89 | 108.73 | 105.89 | 108.29 | 36,518 | +1.97(+1.85%) |
May 24, 2022 | 106.59 | 106.64 | 105.04 | 106.32 | 15,141 | -1.74(-1.61%) |
May 23, 2022 | 107.96 | 108.48 | 106.47 | 108.06 | 25,695 | +1.30(+1.21%) |
May 20, 2022 | 108.04 | 108.04 | 104.46 | 106.77 | 31,892 | -0.24(-0.23%) |
May 19, 2022 | 106.29 | 108.35 | 106.26 | 107.01 | 62,650 | -0.08(-0.07%) |
May 18, 2022 | 109.41 | 110.27 | 106.48 | 107.09 | 42,011 | -3.89(-3.50%) |
May 17, 2022 | 109.41 | 110.98 | 108.76 | 110.98 | 43,503 | +3.64(+3.39%) |
May 16, 2022 | 107.12 | 108.66 | 106.80 | 107.34 | 33,887 | +0.06(+0.05%) |
May 13, 2022 | 105.68 | 108.35 | 105.68 | 107.29 | 33,427 | +3.30(+3.18%) |
May 12, 2022 | 102.47 | 104.91 | 102.27 | 103.98 | 45,555 | +0.38(+0.37%) |
May 11, 2022 | 106.12 | 107.76 | 103.30 | 103.60 | 61,725 | -2.45(-2.31%) |
May 10, 2022 | 107.81 | 108.22 | 104.16 | 106.05 | 59,005 | +0.12(+0.11%) |
May 09, 2022 | 109.01 | 109.22 | 105.38 | 105.93 | 63,189 | -4.97(-4.48%) |
May 06, 2022 | 112.16 | 112.32 | 110.07 | 110.90 | 31,839 | -1.84(-1.63%) |
May 05, 2022 | 116.20 | 116.20 | 111.68 | 112.74 | 45,198 | -4.21(-3.60%) |
May 04, 2022 | 115.18 | 117.39 | 112.79 | 116.95 | 62,249 | +2.06(+1.79%) |
May 03, 2022 | 113.42 | 115.28 | 113.15 | 114.90 | 55,421 | +1.44(+1.27%) |
May 02, 2022 | 112.42 | 114.12 | 111.12 | 113.45 | 104,419 | +0.90(+0.80%) |
Apr 29, 2022 | 115.40 | 116.39 | 112.42 | 112.56 | 37,220 | -2.65(-2.30%) |
Apr 28, 2022 | 114.77 | 115.87 | 112.08 | 115.21 | 97,761 | +1.24(+1.09%) |
Apr 27, 2022 | 114.34 | 115.03 | 113.70 | 113.97 | 36,785 | -0.24(-0.21%) |
Apr 26, 2022 | 116.76 | 117.08 | 114.13 | 114.21 | 67,054 | -3.39(-2.88%) |
Apr 25, 2022 | 115.92 | 117.64 | 114.95 | 117.60 | 20,279 | +0.24(+0.21%) |
Apr 22, 2022 | 119.76 | 120.60 | 117.25 | 117.35 | 27,030 | -3.16(-2.62%) |
Apr 21, 2022 | 124.84 | 124.95 | 120.16 | 120.51 | 48,148 | -3.49(-2.81%) |
Apr 20, 2022 | 124.05 | 124.55 | 123.21 | 124.00 | 25,811 | +0.55(+0.44%) |
Apr 19, 2022 | 121.56 | 123.90 | 121.56 | 123.45 | 25,100 | +1.70(+1.40%) |
Apr 18, 2022 | 122.86 | 123.07 | 121.21 | 121.75 | 26,711 | -1.17(-0.95%) |
Apr 14, 2022 | 123.69 | 124.50 | 122.89 | 122.92 | 28,950 | -0.94(-0.76%) |
Apr 13, 2022 | 121.53 | 124.12 | 121.37 | 123.86 | 59,459 | +2.90(+2.40%) |
Apr 12, 2022 | 122.10 | 123.46 | 120.64 | 120.96 | 20,705 | +0.36(+0.30%) |
Apr 11, 2022 | 121.41 | 122.25 | 120.44 | 120.60 | 27,738 | -1.61(-1.32%) |
Apr 08, 2022 | 123.15 | 123.42 | 121.89 | 122.21 | 25,801 | -0.76(-0.62%) |
Apr 07, 2022 | 123.39 | 123.82 | 121.37 | 122.97 | 33,167 | -0.34(-0.28%) |
Apr 06, 2022 | 123.92 | 124.68 | 122.72 | 123.31 | 33,433 | -1.73(-1.39%) |
Apr 05, 2022 | 127.99 | 128.64 | 124.78 | 125.04 | 37,322 | -2.61(-2.05%) |
Apr 04, 2022 | 127.95 | 127.95 | 126.27 | 127.65 | 87,273 | +0.27(+0.21%) |