Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.13 | 88.03 | 86.05 | 87.65 | 507,890 | +1.20(+1.38%) |
Mar 30, 2023 | 87.07 | 87.61 | 85.83 | 86.45 | 362,597 | +0.93(+1.09%) |
Mar 29, 2023 | 84.07 | 86.34 | 82.68 | 85.52 | 532,520 | +3.30(+4.02%) |
Mar 28, 2023 | 82.83 | 83.14 | 80.97 | 82.22 | 382,782 | -0.92(-1.11%) |
Mar 27, 2023 | 85.06 | 85.72 | 82.88 | 83.14 | 381,442 | -0.89(-1.06%) |
Mar 24, 2023 | 83.83 | 84.69 | 82.70 | 84.03 | 658,794 | -1.09(-1.28%) |
Mar 23, 2023 | 84.55 | 86.86 | 83.56 | 85.11 | 531,632 | +2.24(+2.70%) |
Mar 22, 2023 | 85.58 | 87.29 | 82.80 | 82.88 | 505,315 | -3.01(-3.50%) |
Mar 21, 2023 | 87.21 | 88.38 | 85.19 | 85.89 | 606,774 | -0.60(-0.70%) |
Mar 20, 2023 | 86.34 | 87.31 | 85.65 | 86.49 | 632,961 | +0.46(+0.54%) |
Mar 17, 2023 | 89.46 | 89.50 | 85.77 | 86.02 | 1,450,799 | -3.64(-4.06%) |
Mar 16, 2023 | 84.95 | 90.11 | 84.14 | 89.66 | 754,237 | +3.57(+4.15%) |
Mar 15, 2023 | 85.72 | 86.49 | 84.02 | 86.09 | 680,136 | -1.93(-2.19%) |
Mar 14, 2023 | 88.61 | 90.03 | 86.92 | 88.02 | 697,458 | +1.97(+2.29%) |
Mar 13, 2023 | 85.18 | 87.25 | 84.30 | 86.05 | 542,690 | -0.46(-0.54%) |
Mar 10, 2023 | 89.34 | 90.12 | 85.77 | 86.52 | 687,780 | -2.69(-3.02%) |
Mar 09, 2023 | 91.78 | 93.42 | 89.03 | 89.21 | 498,908 | -2.83(-3.07%) |
Mar 08, 2023 | 90.43 | 92.34 | 90.43 | 92.04 | 682,735 | +1.91(+2.12%) |
Mar 07, 2023 | 91.80 | 92.72 | 89.88 | 90.13 | 674,214 | -1.93(-2.10%) |
Mar 06, 2023 | 95.99 | 96.73 | 91.58 | 92.06 | 617,399 | -3.41(-3.57%) |
Mar 03, 2023 | 94.33 | 95.77 | 92.50 | 95.47 | 592,293 | +1.92(+2.05%) |
Mar 02, 2023 | 91.54 | 94.22 | 90.44 | 93.55 | 472,694 | +0.04(+0.04%) |
Mar 01, 2023 | 95.86 | 96.23 | 93.41 | 93.51 | 666,100 | -2.35(-2.46%) |
Feb 28, 2023 | 94.48 | 98.76 | 94.29 | 95.86 | 1,392,659 | +4.70(+5.15%) |
Feb 27, 2023 | 91.90 | 92.64 | 90.43 | 91.17 | 748,581 | +0.65(+0.72%) |
Feb 24, 2023 | 89.88 | 91.65 | 89.23 | 90.51 | 632,326 | -1.45(-1.58%) |
Feb 23, 2023 | 92.99 | 93.03 | 90.43 | 91.97 | 700,830 | +1.39(+1.54%) |
Feb 22, 2023 | 91.11 | 91.81 | 89.18 | 90.58 | 971,626 | +0.09(+0.10%) |
Feb 21, 2023 | 92.17 | 93.21 | 90.22 | 90.49 | 774,218 | -3.48(-3.71%) |
Feb 17, 2023 | 96.26 | 96.69 | 92.53 | 93.97 | 852,838 | -2.95(-3.04%) |
Feb 16, 2023 | 97.39 | 98.45 | 96.39 | 96.92 | 694,981 | -2.03(-2.05%) |
Feb 15, 2023 | 97.39 | 99.24 | 96.78 | 98.95 | 656,160 | +0.65(+0.66%) |
Feb 14, 2023 | 96.64 | 99.40 | 95.09 | 98.30 | 555,530 | +0.10(+0.10%) |
Feb 13, 2023 | 97.94 | 98.64 | 94.48 | 98.20 | 810,275 | -1.29(-1.30%) |
Feb 10, 2023 | 99.56 | 99.87 | 97.84 | 99.50 | 492,665 | -1.00(-0.99%) |
Feb 09, 2023 | 104.30 | 104.80 | 100.01 | 100.49 | 642,339 | -2.21(-2.15%) |
Feb 08, 2023 | 104.66 | 105.52 | 102.38 | 102.70 | 472,625 | -2.90(-2.75%) |
Feb 07, 2023 | 104.11 | 105.83 | 102.12 | 105.60 | 596,084 | +2.07(+2.00%) |
Feb 06, 2023 | 104.44 | 105.12 | 101.80 | 103.53 | 522,538 | -4.25(-3.95%) |
Feb 03, 2023 | 108.52 | 110.99 | 107.51 | 107.78 | 557,550 | -3.68(-3.30%) |
Feb 02, 2023 | 109.42 | 112.63 | 108.80 | 111.47 | 546,353 | +3.85(+3.58%) |
Feb 01, 2023 | 101.34 | 108.78 | 100.94 | 107.62 | 843,523 | +6.66(+6.60%) |
Jan 31, 2023 | 97.29 | 101.00 | 96.44 | 100.96 | 777,765 | +3.64(+3.74%) |
Jan 30, 2023 | 101.56 | 102.26 | 96.77 | 97.32 | 762,372 | -6.52(-6.28%) |
Jan 27, 2023 | 103.27 | 104.85 | 102.05 | 103.84 | 606,630 | -1.49(-1.41%) |
Jan 26, 2023 | 103.68 | 105.48 | 101.49 | 105.33 | 625,289 | +3.00(+2.93%) |
Jan 25, 2023 | 99.44 | 102.67 | 98.72 | 102.33 | 393,416 | +0.40(+0.40%) |
Jan 24, 2023 | 102.23 | 103.90 | 101.32 | 101.92 | 540,168 | -2.09(-2.01%) |
Jan 23, 2023 | 98.37 | 104.29 | 98.16 | 104.02 | 902,014 | +5.71(+5.81%) |
Jan 20, 2023 | 96.08 | 98.64 | 95.02 | 98.30 | 686,075 | +3.98(+4.22%) |
Jan 19, 2023 | 96.15 | 96.69 | 93.33 | 94.33 | 914,738 | -3.33(-3.41%) |
Jan 18, 2023 | 99.67 | 101.05 | 97.53 | 97.65 | 701,829 | -0.87(-0.88%) |
Jan 17, 2023 | 98.70 | 99.00 | 96.71 | 98.52 | 530,684 | -0.86(-0.86%) |
Jan 13, 2023 | 96.94 | 99.51 | 96.87 | 99.38 | 524,712 | +1.33(+1.36%) |
Jan 12, 2023 | 98.35 | 98.35 | 95.40 | 98.05 | 889,362 | +0.46(+0.48%) |
Jan 11, 2023 | 96.56 | 97.63 | 94.48 | 97.58 | 969,349 | +0.20(+0.20%) |
Jan 10, 2023 | 96.90 | 98.42 | 95.53 | 97.39 | 644,802 | +0.30(+0.30%) |
Jan 09, 2023 | 97.68 | 98.28 | 95.04 | 97.09 | 812,991 | +0.92(+0.95%) |
Jan 06, 2023 | 89.95 | 97.33 | 88.89 | 96.17 | 1,018,804 | +7.75(+8.76%) |
Jan 05, 2023 | 88.36 | 88.92 | 86.31 | 88.43 | 692,254 | +0.06(+0.07%) |
Jan 04, 2023 | 84.61 | 89.15 | 84.21 | 88.37 | 766,412 | +4.82(+5.78%) |
Jan 03, 2023 | 85.65 | 86.27 | 82.21 | 83.54 | 583,366 | -0.06(-0.07%) |
Dec 30, 2022 | 82.24 | 83.75 | 81.35 | 83.60 | 508,882 | -0.38(-0.45%) |
Dec 29, 2022 | 81.80 | 84.53 | 81.80 | 83.98 | 580,482 | +3.84(+4.79%) |
Dec 28, 2022 | 81.23 | 82.46 | 79.66 | 80.14 | 564,784 | -1.74(-2.12%) |
Dec 27, 2022 | 81.73 | 82.40 | 79.53 | 81.87 | 543,208 | -0.70(-0.85%) |
Dec 23, 2022 | 81.75 | 82.60 | 79.22 | 82.58 | 553,715 | +0.21(+0.25%) |
Dec 22, 2022 | 81.47 | 82.80 | 80.54 | 82.37 | 1,477,583 | -1.65(-1.96%) |
Dec 21, 2022 | 83.92 | 85.07 | 82.88 | 84.02 | 928,047 | +1.07(+1.28%) |
Dec 20, 2022 | 80.05 | 84.19 | 78.64 | 82.95 | 1,212,180 | +3.31(+4.15%) |
Dec 19, 2022 | 80.34 | 81.18 | 76.70 | 79.64 | 975,621 | -1.51(-1.86%) |
Dec 16, 2022 | 80.50 | 81.59 | 78.95 | 81.15 | 1,925,630 | +0.79(+0.98%) |
Dec 15, 2022 | 83.52 | 83.85 | 80.35 | 80.36 | 1,161,868 | -3.86(-4.58%) |
Dec 14, 2022 | 84.45 | 86.61 | 83.40 | 84.22 | 1,039,829 | -1.67(-1.94%) |
Dec 13, 2022 | 87.58 | 90.31 | 84.62 | 85.89 | 834,459 | +2.75(+3.31%) |
Dec 12, 2022 | 80.13 | 83.63 | 80.11 | 83.14 | 592,057 | +2.22(+2.74%) |
Dec 09, 2022 | 81.73 | 83.31 | 80.88 | 80.92 | 515,382 | -2.11(-2.54%) |
Dec 08, 2022 | 81.26 | 83.12 | 80.35 | 83.03 | 728,207 | +2.39(+2.96%) |
Dec 07, 2022 | 79.71 | 81.15 | 79.03 | 80.64 | 525,257 | +0.17(+0.21%) |
Dec 06, 2022 | 84.51 | 85.25 | 79.54 | 80.47 | 1,058,738 | -4.25(-5.02%) |
Dec 05, 2022 | 82.64 | 85.34 | 82.47 | 84.73 | 833,963 | +1.98(+2.40%) |
Dec 02, 2022 | 80.41 | 82.81 | 80.02 | 82.74 | 647,020 | +0.57(+0.70%) |
Dec 01, 2022 | 82.74 | 83.64 | 79.78 | 82.17 | 734,947 | -0.57(-0.69%) |
Nov 30, 2022 | 78.03 | 82.98 | 75.63 | 82.74 | 886,426 | +5.30(+6.84%) |
Nov 29, 2022 | 77.68 | 78.27 | 76.54 | 77.44 | 565,336 | -0.12(-0.15%) |
Nov 28, 2022 | 78.72 | 79.71 | 77.26 | 77.56 | 1,184,558 | -2.44(-3.05%) |
Nov 25, 2022 | 79.48 | 80.49 | 79.02 | 80.00 | 277,839 | -0.11(-0.14%) |
Nov 23, 2022 | 74.84 | 80.67 | 74.84 | 80.11 | 914,300 | +4.93(+6.56%) |
Nov 22, 2022 | 73.08 | 75.28 | 71.35 | 75.18 | 688,970 | +3.08(+4.27%) |
Nov 21, 2022 | 72.27 | 72.68 | 70.47 | 72.10 | 426,114 | -1.28(-1.74%) |
Nov 18, 2022 | 75.70 | 75.93 | 72.90 | 73.38 | 507,534 | -0.50(-0.68%) |
Nov 17, 2022 | 70.65 | 74.04 | 70.15 | 73.88 | 676,750 | +0.92(+1.25%) |
Nov 16, 2022 | 77.90 | 77.90 | 72.67 | 72.96 | 942,165 | -6.74(-8.46%) |
Nov 15, 2022 | 79.00 | 80.33 | 78.33 | 79.70 | 800,400 | +3.64(+4.79%) |
Nov 14, 2022 | 78.33 | 78.81 | 75.12 | 76.06 | 744,404 | -2.97(-3.76%) |
Nov 11, 2022 | 76.17 | 79.84 | 74.86 | 79.04 | 863,971 | +3.26(+4.30%) |
Nov 10, 2022 | 67.95 | 76.04 | 67.60 | 75.78 | 1,513,178 | +11.73(+18.31%) |
Nov 09, 2022 | 65.35 | 65.96 | 63.73 | 64.05 | 864,995 | -2.74(-4.10%) |
Nov 08, 2022 | 67.23 | 69.15 | 65.19 | 66.78 | 779,019 | +0.16(+0.24%) |
Nov 07, 2022 | 67.26 | 67.32 | 64.38 | 66.63 | 1,590,776 | +0.50(+0.75%) |
Nov 04, 2022 | 68.84 | 69.47 | 65.26 | 66.13 | 2,195,043 | -1.93(-2.84%) |
Nov 03, 2022 | 73.69 | 73.93 | 67.26 | 68.06 | 2,500,464 | -10.62(-13.49%) |
Nov 02, 2022 | 81.50 | 78.19 | 78.68 | 1,071,936 | -3.41(-4.16%) | |
Nov 01, 2022 | 83.13 | 83.33 | 81.34 | 82.10 | 610,396 | +1.26(+1.56%) |
Oct 31, 2022 | 82.53 | 82.53 | 80.66 | 80.84 | 628,511 | -2.39(-2.87%) |
Oct 28, 2022 | 78.85 | 83.35 | 78.42 | 83.23 | 644,431 | +4.54(+5.76%) |
Oct 27, 2022 | 80.59 | 81.25 | 78.59 | 78.69 | 569,397 | -1.06(-1.33%) |
Oct 26, 2022 | 79.43 | 82.51 | 79.10 | 79.75 | 344,708 | -0.86(-1.06%) |
Oct 25, 2022 | 78.37 | 80.67 | 78.27 | 80.61 | 676,077 | +2.94(+3.79%) |
Oct 24, 2022 | 77.82 | 79.24 | 76.51 | 77.67 | 466,354 | -0.29(-0.37%) |
Oct 21, 2022 | 76.13 | 77.99 | 75.20 | 77.95 | 543,468 | +1.56(+2.05%) |
Oct 20, 2022 | 77.38 | 79.34 | 75.73 | 76.39 | 645,124 | -0.02(-0.03%) |
Oct 19, 2022 | 74.77 | 76.63 | 74.22 | 76.41 | 551,946 | +1.05(+1.40%) |
Oct 18, 2022 | 77.59 | 78.21 | 74.52 | 75.36 | 540,906 | +0.18(+0.24%) |
Oct 17, 2022 | 75.38 | 75.70 | 73.92 | 75.18 | 785,205 | +1.72(+2.34%) |
Oct 14, 2022 | 78.39 | 78.41 | 73.05 | 73.46 | 772,418 | -4.19(-5.40%) |
Oct 13, 2022 | 72.37 | 78.47 | 71.31 | 77.65 | 983,748 | +1.79(+2.36%) |
Oct 12, 2022 | 77.24 | 77.99 | 75.37 | 75.86 | 513,248 | -2.22(-2.85%) |
Oct 11, 2022 | 78.72 | 79.68 | 76.01 | 78.08 | 1,040,784 | -2.03(-2.53%) |
Oct 10, 2022 | 81.77 | 82.45 | 78.85 | 80.11 | 464,384 | -1.44(-1.76%) |
Oct 07, 2022 | 83.93 | 84.07 | 81.06 | 81.55 | 654,943 | -5.10(-5.88%) |
Oct 06, 2022 | 87.32 | 89.01 | 86.47 | 86.64 | 337,599 | -1.18(-1.34%) |
Oct 05, 2022 | 85.24 | 88.50 | 84.40 | 87.82 | 519,775 | +0.35(+0.41%) |
Oct 04, 2022 | 86.76 | 87.69 | 86.12 | 87.47 | 519,959 | +3.27(+3.88%) |
Oct 03, 2022 | 82.79 | 85.53 | 82.30 | 84.20 | 640,696 | +2.88(+3.55%) |
Sep 30, 2022 | 82.35 | 83.63 | 81.22 | 81.32 | 584,985 | -2.36(-2.82%) |
Sep 29, 2022 | 82.90 | 83.96 | 82.17 | 83.68 | 819,522 | -0.98(-1.16%) |
Sep 28, 2022 | 81.78 | 85.39 | 81.78 | 84.66 | 874,618 | +2.10(+2.54%) |
Sep 27, 2022 | 81.92 | 83.28 | 80.20 | 82.57 | 769,718 | +1.57(+1.94%) |
Sep 26, 2022 | 83.49 | 84.07 | 80.77 | 80.99 | 533,761 | -2.47(-2.96%) |
Sep 23, 2022 | 82.92 | 83.54 | 81.07 | 83.46 | 650,119 | -0.20(-0.24%) |
Sep 22, 2022 | 85.88 | 86.53 | 82.72 | 83.66 | 586,331 | -2.29(-2.67%) |
Sep 21, 2022 | 87.04 | 89.50 | 85.89 | 85.95 | 364,704 | -1.02(-1.18%) |
Sep 20, 2022 | 87.63 | 88.10 | 86.06 | 86.98 | 596,230 | -2.05(-2.30%) |
Sep 19, 2022 | 86.82 | 89.52 | 86.82 | 89.02 | 760,868 | +1.34(+1.53%) |
Sep 16, 2022 | 88.31 | 88.87 | 86.27 | 87.69 | 1,290,735 | -1.80(-2.01%) |
Sep 15, 2022 | 90.93 | 91.58 | 88.30 | 89.49 | 1,215,916 | -2.52(-2.74%) |
Sep 14, 2022 | 92.96 | 93.97 | 90.78 | 92.00 | 656,706 | -0.52(-0.56%) |
Sep 13, 2022 | 94.33 | 95.15 | 92.16 | 92.53 | 1,001,170 | -6.07(-6.16%) |
Sep 12, 2022 | 99.31 | 100.29 | 97.86 | 98.60 | 433,826 | -0.09(-0.09%) |
Sep 09, 2022 | 97.83 | 99.39 | 97.61 | 98.69 | 432,268 | +2.43(+2.53%) |
Sep 08, 2022 | 93.76 | 96.58 | 93.16 | 96.26 | 365,079 | +0.93(+0.98%) |
Sep 07, 2022 | 94.11 | 96.15 | 92.28 | 95.32 | 479,529 | +1.87(+2.00%) |
Sep 06, 2022 | 95.09 | 95.73 | 92.96 | 93.45 | 706,263 | -2.13(-2.22%) |
Sep 02, 2022 | 97.17 | 98.21 | 94.94 | 95.58 | 519,872 | +0.17(+0.18%) |
Sep 01, 2022 | 95.17 | 96.34 | 92.61 | 95.41 | 757,780 | -2.61(-2.66%) |
Aug 31, 2022 | 98.94 | 99.02 | 96.51 | 98.02 | 768,044 | -0.92(-0.93%) |
Aug 30, 2022 | 101.71 | 101.80 | 97.48 | 98.94 | 565,571 | -1.22(-1.22%) |
Aug 29, 2022 | 100.41 | 101.67 | 99.01 | 100.16 | 473,482 | -1.12(-1.11%) |
Aug 26, 2022 | 108.41 | 109.28 | 101.27 | 101.28 | 653,687 | -6.26(-5.82%) |
Aug 25, 2022 | 104.13 | 107.74 | 104.04 | 107.54 | 637,901 | +3.26(+3.12%) |
Aug 24, 2022 | 104.36 | 104.91 | 102.92 | 104.28 | 349,126 | +0.04(+0.04%) |
Aug 23, 2022 | 102.63 | 105.43 | 102.60 | 104.25 | 451,156 | +1.50(+1.46%) |
Aug 22, 2022 | 103.96 | 104.85 | 101.94 | 102.74 | 751,305 | -4.00(-3.74%) |
Aug 19, 2022 | 109.05 | 109.72 | 106.48 | 106.74 | 627,135 | -4.01(-3.62%) |
Aug 18, 2022 | 108.79 | 111.28 | 108.25 | 110.75 | 723,831 | +2.21(+2.04%) |
Aug 17, 2022 | 112.92 | 113.59 | 106.00 | 108.54 | 973,417 | -6.68(-5.80%) |
Aug 16, 2022 | 116.95 | 116.95 | 114.12 | 115.22 | 1,256,925 | -1.73(-1.48%) |
Aug 15, 2022 | 118.23 | 119.48 | 115.64 | 116.95 | 381,208 | -1.93(-1.62%) |
Aug 12, 2022 | 116.02 | 119.28 | 115.71 | 118.88 | 539,171 | +4.23(+3.69%) |
Aug 11, 2022 | 115.53 | 117.55 | 113.98 | 114.65 | 649,070 | +0.49(+0.43%) |
Aug 10, 2022 | 112.39 | 114.21 | 110.60 | 114.16 | 680,978 | +5.22(+4.80%) |
Aug 09, 2022 | 113.97 | 114.14 | 106.54 | 108.93 | 607,077 | -7.56(-6.49%) |
Aug 08, 2022 | 117.79 | 120.92 | 114.55 | 116.49 | 339,291 | -2.23(-1.88%) |
Aug 05, 2022 | 119.26 | 121.00 | 117.83 | 118.72 | 403,760 | -2.85(-2.35%) |
Aug 04, 2022 | 119.36 | 121.73 | 118.87 | 121.58 | 515,443 | +2.21(+1.85%) |
Aug 03, 2022 | 116.91 | 120.41 | 115.80 | 119.36 | 640,469 | +4.49(+3.91%) |
Aug 02, 2022 | 116.31 | 117.93 | 114.67 | 114.88 | 413,300 | -3.26(-2.76%) |
Aug 01, 2022 | 115.43 | 118.62 | 114.89 | 118.14 | 424,521 | +2.03(+1.75%) |
Jul 29, 2022 | 115.19 | 117.67 | 113.95 | 116.10 | 690,583 | +0.69(+0.60%) |
Jul 28, 2022 | 112.37 | 116.10 | 110.04 | 115.42 | 1,160,753 | +5.40(+4.91%) |
Jul 27, 2022 | 108.55 | 110.84 | 107.32 | 110.01 | 879,963 | +3.99(+3.76%) |
Jul 26, 2022 | 105.70 | 107.39 | 105.59 | 106.03 | 293,116 | -1.27(-1.18%) |
Jul 25, 2022 | 107.22 | 107.36 | 105.52 | 107.29 | 297,787 | -0.40(-0.37%) |
Jul 22, 2022 | 109.43 | 110.44 | 104.29 | 107.69 | 359,672 | -2.34(-2.12%) |
Jul 21, 2022 | 110.17 | 110.60 | 107.92 | 110.03 | 282,173 | +0.43(+0.39%) |
Jul 20, 2022 | 104.83 | 110.10 | 103.86 | 109.60 | 543,263 | +4.55(+4.33%) |
Jul 19, 2022 | 101.35 | 105.42 | 101.01 | 105.05 | 524,605 | +5.57(+5.60%) |
Jul 18, 2022 | 102.20 | 102.50 | 98.92 | 99.48 | 357,931 | -1.44(-1.43%) |
Jul 15, 2022 | 100.46 | 101.16 | 98.99 | 100.93 | 432,801 | +1.64(+1.65%) |
Jul 14, 2022 | 97.88 | 99.89 | 95.65 | 99.29 | 299,962 | +1.13(+1.15%) |
Jul 13, 2022 | 95.14 | 98.44 | 95.14 | 98.16 | 365,170 | +0.82(+0.84%) |
Jul 12, 2022 | 96.65 | 98.73 | 96.22 | 97.34 | 419,736 | +1.36(+1.41%) |
Jul 11, 2022 | 96.47 | 97.36 | 95.65 | 95.99 | 389,998 | -1.76(-1.80%) |
Jul 08, 2022 | 96.75 | 98.47 | 95.77 | 97.74 | 488,074 | -0.23(-0.23%) |
Jul 07, 2022 | 98.49 | 99.26 | 97.01 | 97.97 | 730,261 | +1.92(+1.99%) |
Jul 06, 2022 | 95.38 | 97.02 | 93.38 | 96.06 | 638,925 | +0.62(+0.65%) |
Jul 05, 2022 | 92.16 | 96.12 | 91.01 | 95.44 | 793,655 | +0.83(+0.87%) |
Jul 01, 2022 | 99.29 | 100.35 | 93.52 | 94.61 | 790,181 | -6.20(-6.15%) |
Jun 30, 2022 | 99.92 | 104.01 | 98.08 | 100.81 | 535,387 | -0.21(-0.20%) |
Jun 29, 2022 | 101.49 | 101.73 | 99.73 | 101.02 | 570,065 | -1.66(-1.62%) |
Jun 28, 2022 | 105.98 | 106.77 | 102.44 | 102.68 | 458,933 | -2.53(-2.41%) |
Jun 27, 2022 | 104.61 | 106.43 | 102.86 | 105.21 | 452,270 | +1.18(+1.13%) |
Jun 24, 2022 | 99.40 | 104.15 | 98.47 | 104.03 | 1,695,438 | +6.44(+6.60%) |
Jun 23, 2022 | 99.00 | 99.28 | 95.91 | 97.59 | 821,357 | -1.29(-1.30%) |
Jun 22, 2022 | 99.38 | 101.84 | 98.74 | 98.87 | 684,992 | -2.22(-2.20%) |
Jun 21, 2022 | 100.42 | 102.75 | 100.23 | 101.09 | 648,154 | +2.51(+2.55%) |
Jun 17, 2022 | 99.49 | 100.34 | 97.90 | 98.58 | 834,279 | -0.03(-0.03%) |
Jun 16, 2022 | 103.14 | 103.68 | 97.85 | 98.61 | 878,198 | -7.78(-7.31%) |
Jun 15, 2022 | 106.21 | 108.66 | 104.45 | 106.39 | 558,373 | +0.83(+0.79%) |
Jun 14, 2022 | 106.62 | 106.64 | 104.53 | 105.55 | 446,017 | +0.64(+0.61%) |
Jun 13, 2022 | 106.83 | 108.14 | 103.58 | 104.92 | 799,170 | -5.68(-5.13%) |
Jun 10, 2022 | 110.41 | 111.80 | 109.38 | 110.59 | 645,007 | -1.42(-1.27%) |
Jun 09, 2022 | 115.94 | 116.80 | 111.95 | 112.02 | 512,890 | -4.97(-4.25%) |
Jun 08, 2022 | 119.86 | 120.32 | 116.29 | 116.99 | 306,652 | -2.41(-2.02%) |
Jun 07, 2022 | 117.98 | 120.30 | 117.69 | 119.39 | 384,673 | -0.35(-0.30%) |
Jun 06, 2022 | 120.97 | 121.69 | 118.59 | 119.75 | 421,821 | +1.48(+1.25%) |
Jun 03, 2022 | 120.41 | 120.43 | 117.91 | 118.26 | 579,730 | -4.97(-4.03%) |
Jun 02, 2022 | 118.96 | 123.33 | 118.35 | 123.23 | 417,432 | +3.79(+3.17%) |
Jun 01, 2022 | 122.87 | 122.87 | 117.22 | 119.44 | 548,904 | -1.87(-1.54%) |
May 31, 2022 | 120.37 | 121.74 | 117.88 | 121.31 | 679,776 | +1.07(+0.89%) |
May 27, 2022 | 118.78 | 120.42 | 118.45 | 120.24 | 512,602 | +2.94(+2.50%) |
May 26, 2022 | 114.77 | 118.60 | 112.29 | 117.30 | 436,439 | +2.69(+2.35%) |
May 25, 2022 | 112.11 | 115.29 | 111.95 | 114.61 | 355,884 | +2.18(+1.94%) |
May 24, 2022 | 114.49 | 115.61 | 111.69 | 112.43 | 538,695 | -3.78(-3.26%) |
May 23, 2022 | 115.22 | 117.42 | 114.32 | 116.22 | 387,641 | +1.01(+0.88%) |
May 20, 2022 | 116.39 | 116.39 | 110.23 | 115.21 | 580,186 | +1.40(+1.23%) |
May 19, 2022 | 112.68 | 115.81 | 112.39 | 113.81 | 514,443 | +0.63(+0.55%) |
May 18, 2022 | 117.60 | 119.69 | 112.00 | 113.18 | 680,270 | -6.96(-5.79%) |
May 17, 2022 | 115.76 | 120.69 | 115.76 | 120.14 | 547,972 | +7.45(+6.61%) |
May 16, 2022 | 114.39 | 115.32 | 112.38 | 112.69 | 369,607 | -3.14(-2.71%) |
May 13, 2022 | 113.41 | 116.50 | 112.85 | 115.83 | 479,273 | +4.06(+3.63%) |
May 12, 2022 | 108.64 | 111.93 | 108.42 | 111.77 | 695,131 | +2.41(+2.21%) |
May 11, 2022 | 111.19 | 113.71 | 109.28 | 109.36 | 516,654 | -3.01(-2.68%) |
May 10, 2022 | 114.61 | 115.65 | 109.81 | 112.36 | 481,088 | +0.55(+0.49%) |
May 09, 2022 | 113.22 | 115.58 | 110.64 | 111.82 | 651,265 | -4.61(-3.96%) |
May 06, 2022 | 115.40 | 119.05 | 113.42 | 116.42 | 442,230 | -0.50(-0.43%) |
May 05, 2022 | 121.49 | 121.58 | 115.25 | 116.92 | 599,679 | -6.75(-5.46%) |
May 04, 2022 | 117.41 | 124.01 | 116.17 | 123.68 | 584,277 | +6.23(+5.30%) |
May 03, 2022 | 116.33 | 118.73 | 114.98 | 117.45 | 376,597 | +1.27(+1.10%) |
May 02, 2022 | 112.12 | 116.33 | 111.65 | 116.18 | 532,857 | +4.43(+3.97%) |
Apr 29, 2022 | 114.66 | 117.94 | 111.54 | 111.75 | 618,770 | -4.44(-3.82%) |
Apr 28, 2022 | 111.33 | 117.13 | 110.09 | 116.19 | 802,369 | +6.38(+5.81%) |
Apr 27, 2022 | 108.62 | 113.87 | 108.10 | 109.81 | 1,079,558 | -4.26(-3.73%) |
Apr 26, 2022 | 117.36 | 117.39 | 113.51 | 114.06 | 710,122 | -5.04(-4.23%) |
Apr 25, 2022 | 115.47 | 119.26 | 114.73 | 119.10 | 565,935 | +1.86(+1.59%) |
Apr 22, 2022 | 118.23 | 119.80 | 117.12 | 117.24 | 708,624 | -1.61(-1.35%) |
Apr 21, 2022 | 120.91 | 122.41 | 118.06 | 118.85 | 861,682 | -0.22(-0.18%) |
Apr 20, 2022 | 119.50 | 121.32 | 118.36 | 119.06 | 581,077 | +2.26(+1.94%) |
Apr 19, 2022 | 112.49 | 117.28 | 112.36 | 116.80 | 714,379 | +4.06(+3.60%) |
Apr 18, 2022 | 111.26 | 114.04 | 110.90 | 112.74 | 577,792 | +0.46(+0.41%) |
Apr 14, 2022 | 116.76 | 116.96 | 112.23 | 112.28 | 658,586 | -3.75(-3.23%) |
Apr 13, 2022 | 114.21 | 117.14 | 114.03 | 116.02 | 800,801 | +1.46(+1.28%) |
Apr 12, 2022 | 118.91 | 119.54 | 114.43 | 114.56 | 762,811 | -1.36(-1.18%) |
Apr 11, 2022 | 118.64 | 120.71 | 115.89 | 115.92 | 741,088 | -4.05(-3.37%) |
Apr 08, 2022 | 122.71 | 123.78 | 119.83 | 119.97 | 760,806 | -3.90(-3.15%) |
Apr 07, 2022 | 124.85 | 128.45 | 121.41 | 123.88 | 844,371 | +0.33(+0.27%) |
Apr 06, 2022 | 128.20 | 129.23 | 122.71 | 123.54 | 2,139,764 | -6.82(-5.23%) |
Apr 05, 2022 | 140.72 | 141.23 | 130.33 | 130.37 | 997,496 | -11.43(-8.06%) |
Apr 04, 2022 | 139.61 | 142.54 | 139.13 | 141.80 | 861,099 | +3.35(+2.42%) |