Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 92.85 | 94.24 | 91.95 | 94.04 | 2,591,155 | +1.94(+2.10%) |
Mar 30, 2023 | 93.41 | 94.20 | 91.91 | 92.10 | 3,487,780 | +0.06(+0.06%) |
Mar 29, 2023 | 90.91 | 92.16 | 90.23 | 92.05 | 2,689,089 | +2.93(+3.29%) |
Mar 28, 2023 | 88.71 | 90.35 | 88.69 | 89.11 | 1,985,560 | -0.62(-0.69%) |
Mar 27, 2023 | 91.22 | 91.72 | 88.63 | 89.73 | 2,522,509 | +1.27(+1.44%) |
Mar 24, 2023 | 86.16 | 88.65 | 84.93 | 88.46 | 3,138,402 | +0.53(+0.60%) |
Mar 23, 2023 | 89.33 | 90.78 | 86.35 | 87.93 | 4,687,541 | -1.08(-1.21%) |
Mar 22, 2023 | 92.71 | 93.30 | 88.96 | 89.00 | 2,750,442 | -3.47(-3.75%) |
Mar 21, 2023 | 91.83 | 93.72 | 91.30 | 92.48 | 4,458,785 | +4.22(+4.79%) |
Mar 20, 2023 | 88.96 | 91.54 | 87.67 | 88.25 | 5,064,257 | +0.52(+0.59%) |
Mar 17, 2023 | 90.57 | 90.60 | 87.46 | 87.73 | 6,867,887 | -3.77(-4.12%) |
Mar 16, 2023 | 88.89 | 92.52 | 87.47 | 91.50 | 4,073,225 | +0.62(+0.68%) |
Mar 15, 2023 | 89.52 | 90.99 | 87.59 | 90.88 | 7,102,650 | -3.07(-3.27%) |
Mar 14, 2023 | 94.78 | 97.01 | 92.05 | 93.95 | 5,517,767 | +2.69(+2.95%) |
Mar 13, 2023 | 92.59 | 93.96 | 88.62 | 91.26 | 7,501,730 | -4.76(-4.96%) |
Mar 10, 2023 | 97.42 | 99.19 | 94.32 | 96.03 | 5,796,854 | -2.69(-2.72%) |
Mar 09, 2023 | 102.37 | 102.76 | 98.39 | 98.72 | 2,853,454 | -3.91(-3.81%) |
Mar 08, 2023 | 103.71 | 104.43 | 101.92 | 102.63 | 2,391,191 | -0.56(-0.54%) |
Mar 07, 2023 | 105.51 | 106.05 | 102.84 | 103.18 | 2,886,684 | -2.92(-2.76%) |
Mar 06, 2023 | 107.21 | 107.83 | 105.71 | 106.11 | 1,798,286 | -1.25(-1.17%) |
Mar 03, 2023 | 106.74 | 107.94 | 105.84 | 107.36 | 1,764,372 | +1.55(+1.47%) |
Mar 02, 2023 | 104.33 | 106.14 | 103.51 | 105.81 | 2,227,817 | -0.38(-0.36%) |
Mar 01, 2023 | 107.08 | 107.40 | 105.71 | 106.19 | 2,020,735 | -0.49(-0.46%) |
Feb 28, 2023 | 107.03 | 108.15 | 106.61 | 106.68 | 2,839,228 | +0.05(+0.05%) |
Feb 27, 2023 | 108.55 | 109.13 | 106.42 | 106.63 | 1,832,804 | -0.60(-0.56%) |
Feb 24, 2023 | 105.19 | 107.33 | 104.91 | 107.22 | 1,975,580 | +0.13(+0.12%) |
Feb 23, 2023 | 107.17 | 108.46 | 104.92 | 107.10 | 2,076,551 | +0.90(+0.85%) |
Feb 22, 2023 | 106.18 | 107.07 | 105.42 | 106.20 | 2,167,960 | +0.43(+0.41%) |
Feb 21, 2023 | 107.91 | 107.91 | 105.43 | 105.77 | 3,398,818 | -2.95(-2.72%) |
Feb 17, 2023 | 108.45 | 109.00 | 106.81 | 108.72 | 2,711,375 | -0.37(-0.34%) |
Feb 16, 2023 | 110.41 | 111.21 | 109.05 | 109.09 | 2,335,871 | -3.01(-2.69%) |
Feb 15, 2023 | 111.25 | 113.34 | 110.47 | 112.10 | 2,144,414 | -0.71(-0.62%) |
Feb 14, 2023 | 113.87 | 114.81 | 111.72 | 112.81 | 2,894,378 | -1.97(-1.72%) |
Feb 13, 2023 | 112.44 | 114.95 | 111.95 | 114.78 | 2,205,579 | +1.94(+1.72%) |
Feb 10, 2023 | 112.47 | 113.26 | 111.63 | 112.85 | 1,704,174 | -0.21(-0.18%) |
Feb 09, 2023 | 115.11 | 115.95 | 112.40 | 113.05 | 2,229,408 | -1.58(-1.38%) |
Feb 08, 2023 | 115.91 | 116.69 | 114.61 | 114.64 | 2,374,475 | -2.82(-2.40%) |
Feb 07, 2023 | 114.96 | 118.27 | 114.76 | 117.45 | 3,020,087 | +2.41(+2.09%) |
Feb 06, 2023 | 116.98 | 117.41 | 114.79 | 115.05 | 2,599,208 | -3.72(-3.13%) |
Feb 03, 2023 | 116.17 | 120.33 | 115.16 | 118.76 | 3,277,968 | +0.22(+0.18%) |
Feb 02, 2023 | 115.03 | 119.78 | 114.35 | 118.55 | 6,053,178 | +5.34(+4.72%) |
Feb 01, 2023 | 109.97 | 114.54 | 108.92 | 113.21 | 6,918,072 | -2.60(-2.24%) |
Jan 31, 2023 | 112.95 | 115.82 | 111.72 | 115.80 | 4,424,047 | +3.89(+3.48%) |
Jan 30, 2023 | 113.31 | 114.30 | 111.91 | 111.91 | 4,429,662 | -2.51(-2.19%) |
Jan 27, 2023 | 114.17 | 116.23 | 113.33 | 114.42 | 3,712,148 | +1.47(+1.30%) |
Jan 26, 2023 | 113.37 | 114.67 | 111.45 | 112.95 | 5,018,812 | -0.02(-0.02%) |
Jan 25, 2023 | 102.12 | 113.55 | 100.34 | 112.97 | 10,779,493 | +9.32(+8.99%) |
Jan 24, 2023 | 102.92 | 105.97 | 102.92 | 103.65 | 3,711,108 | -0.59(-0.57%) |
Jan 23, 2023 | 101.49 | 104.47 | 101.01 | 104.24 | 3,665,577 | +2.86(+2.82%) |
Jan 20, 2023 | 96.39 | 101.53 | 96.22 | 101.38 | 4,250,919 | +6.10(+6.40%) |
Jan 19, 2023 | 94.70 | 95.92 | 91.49 | 95.28 | 5,256,763 | -3.88(-3.92%) |
Jan 18, 2023 | 100.57 | 101.83 | 99.11 | 99.16 | 2,737,858 | -1.68(-1.67%) |
Jan 17, 2023 | 100.23 | 101.54 | 99.62 | 100.85 | 3,588,280 | +0.76(+0.76%) |
Jan 13, 2023 | 96.74 | 100.58 | 95.98 | 100.09 | 3,318,505 | +1.78(+1.81%) |
Jan 12, 2023 | 99.86 | 100.07 | 97.00 | 98.31 | 2,652,915 | -0.75(-0.76%) |
Jan 11, 2023 | 96.56 | 99.92 | 96.17 | 99.06 | 4,208,029 | +3.20(+3.34%) |
Jan 10, 2023 | 94.01 | 95.88 | 92.79 | 95.85 | 3,284,194 | +1.02(+1.08%) |
Jan 09, 2023 | 95.21 | 96.76 | 93.99 | 94.83 | 4,505,021 | +0.37(+0.39%) |
Jan 06, 2023 | 91.79 | 95.13 | 91.68 | 94.46 | 3,769,853 | +3.01(+3.29%) |
Jan 05, 2023 | 90.02 | 91.83 | 89.07 | 91.46 | 3,500,450 | -1.77(-1.90%) |
Jan 04, 2023 | 92.02 | 95.35 | 91.70 | 93.23 | 3,265,225 | +2.75(+3.04%) |
Jan 03, 2023 | 90.17 | 93.03 | 89.93 | 90.47 | 2,691,701 | +0.01(+0.01%) |
Dec 30, 2022 | 89.05 | 90.57 | 88.78 | 90.46 | 2,122,525 | +0.28(+0.31%) |
Dec 29, 2022 | 87.70 | 90.32 | 87.51 | 90.18 | 1,788,667 | +2.89(+3.31%) |
Dec 28, 2022 | 88.62 | 89.47 | 87.14 | 87.29 | 2,293,223 | -1.02(-1.16%) |
Dec 27, 2022 | 88.39 | 88.98 | 87.50 | 88.31 | 1,851,193 | +0.06(+0.07%) |
Dec 23, 2022 | 87.40 | 88.32 | 86.72 | 88.25 | 1,955,069 | +1.17(+1.34%) |
Dec 22, 2022 | 86.07 | 87.10 | 84.88 | 87.09 | 4,729,278 | -0.22(-0.26%) |
Dec 21, 2022 | 86.93 | 87.92 | 86.53 | 87.31 | 4,720,316 | +1.29(+1.50%) |
Dec 20, 2022 | 85.41 | 86.56 | 84.97 | 86.02 | 4,281,896 | +0.51(+0.59%) |
Dec 19, 2022 | 87.42 | 88.05 | 84.64 | 85.51 | 5,317,425 | -2.17(-2.48%) |
Dec 16, 2022 | 89.29 | 90.30 | 86.82 | 87.68 | 6,914,970 | -3.65(-4.00%) |
Dec 15, 2022 | 92.43 | 92.93 | 89.82 | 91.33 | 3,478,374 | -2.68(-2.85%) |
Dec 14, 2022 | 95.60 | 96.63 | 92.62 | 94.01 | 3,440,598 | -2.20(-2.29%) |
Dec 13, 2022 | 98.59 | 100.45 | 95.23 | 96.20 | 3,506,425 | +1.30(+1.37%) |
Dec 12, 2022 | 92.38 | 95.47 | 91.70 | 94.90 | 2,886,848 | +3.03(+3.29%) |
Dec 09, 2022 | 90.60 | 92.84 | 90.60 | 91.87 | 2,047,774 | +0.81(+0.89%) |
Dec 08, 2022 | 91.27 | 91.95 | 90.02 | 91.07 | 2,862,898 | +0.34(+0.38%) |
Dec 07, 2022 | 90.94 | 92.42 | 90.23 | 90.73 | 2,994,354 | -0.78(-0.85%) |
Dec 06, 2022 | 92.55 | 94.12 | 90.27 | 91.50 | 3,502,901 | -0.96(-1.04%) |
Dec 05, 2022 | 93.74 | 94.29 | 91.56 | 92.47 | 3,557,961 | -2.60(-2.73%) |
Dec 02, 2022 | 95.51 | 97.56 | 94.88 | 95.07 | 2,996,044 | -1.59(-1.64%) |
Dec 01, 2022 | 97.34 | 99.33 | 95.82 | 96.65 | 2,417,502 | -3.81(-3.80%) |
Nov 30, 2022 | 99.41 | 100.59 | 95.85 | 100.47 | 3,246,711 | +1.13(+1.14%) |
Nov 29, 2022 | 97.13 | 99.42 | 96.61 | 99.34 | 1,531,164 | +2.43(+2.51%) |
Nov 28, 2022 | 97.43 | 98.55 | 96.47 | 96.91 | 1,673,017 | -2.08(-2.10%) |
Nov 25, 2022 | 98.42 | 99.21 | 98.19 | 98.99 | 605,465 | +0.09(+0.09%) |
Nov 23, 2022 | 98.38 | 99.26 | 97.46 | 98.90 | 1,319,849 | +0.08(+0.08%) |
Nov 22, 2022 | 99.35 | 100.75 | 98.34 | 98.82 | 2,000,379 | +0.23(+0.24%) |
Nov 21, 2022 | 95.55 | 98.69 | 95.42 | 98.59 | 2,288,709 | +2.29(+2.37%) |
Nov 18, 2022 | 98.42 | 98.86 | 95.58 | 96.30 | 2,849,891 | -0.47(-0.48%) |
Nov 17, 2022 | 97.00 | 97.32 | 94.93 | 96.77 | 3,005,553 | -2.26(-2.28%) |
Nov 16, 2022 | 101.17 | 101.43 | 97.47 | 99.03 | 3,550,987 | -1.75(-1.74%) |
Nov 15, 2022 | 106.56 | 107.18 | 100.56 | 100.78 | 6,022,931 | -7.80(-7.18%) |
Nov 14, 2022 | 111.33 | 112.43 | 108.45 | 108.57 | 3,182,396 | -4.55(-4.03%) |
Nov 11, 2022 | 111.75 | 115.22 | 111.19 | 113.13 | 4,599,909 | +3.34(+3.04%) |
Nov 10, 2022 | 103.14 | 110.47 | 103.14 | 109.79 | 3,888,425 | +12.15(+12.44%) |
Nov 09, 2022 | 100.38 | 100.38 | 97.56 | 97.64 | 1,819,516 | -3.92(-3.86%) |
Nov 08, 2022 | 100.79 | 102.39 | 100.06 | 101.56 | 1,872,419 | +0.77(+0.76%) |
Nov 07, 2022 | 99.83 | 100.84 | 98.00 | 100.79 | 2,548,535 | +2.13(+2.16%) |
Nov 04, 2022 | 96.91 | 98.84 | 96.41 | 98.66 | 2,391,568 | +3.57(+3.75%) |
Nov 03, 2022 | 97.15 | 97.29 | 94.64 | 95.09 | 2,725,426 | -4.22(-4.25%) |
Nov 02, 2022 | 102.32 | 99.09 | 99.32 | 2,720,573 | -3.46(-3.37%) | |
Nov 01, 2022 | 103.43 | 104.24 | 102.00 | 102.78 | 1,982,290 | +0.76(+0.74%) |
Oct 31, 2022 | 102.07 | 103.05 | 101.09 | 102.02 | 3,000,056 | -1.04(-1.01%) |
Oct 28, 2022 | 95.26 | 103.37 | 94.79 | 103.06 | 4,575,951 | +4.78(+4.87%) |
Oct 27, 2022 | 99.25 | 100.11 | 97.70 | 98.28 | 3,604,723 | +0.20(+0.21%) |
Oct 26, 2022 | 97.86 | 99.65 | 97.81 | 98.07 | 2,277,907 | +0.33(+0.33%) |
Oct 25, 2022 | 93.55 | 98.49 | 93.55 | 97.75 | 2,877,894 | +3.87(+4.12%) |
Oct 24, 2022 | 93.89 | 94.78 | 92.79 | 93.88 | 2,947,918 | +1.26(+1.36%) |
Oct 21, 2022 | 91.05 | 92.62 | 89.43 | 92.62 | 3,734,481 | +1.22(+1.34%) |
Oct 20, 2022 | 91.61 | 94.02 | 90.77 | 91.40 | 3,673,707 | -0.24(-0.26%) |
Oct 19, 2022 | 93.02 | 94.18 | 91.01 | 91.64 | 3,046,074 | -4.20(-4.38%) |
Oct 18, 2022 | 96.23 | 96.62 | 94.35 | 95.83 | 2,399,945 | +2.04(+2.18%) |
Oct 17, 2022 | 94.53 | 95.12 | 92.75 | 93.79 | 1,951,048 | +2.00(+2.18%) |
Oct 14, 2022 | 95.19 | 95.84 | 91.68 | 91.79 | 2,978,819 | -2.34(-2.48%) |
Oct 13, 2022 | 89.25 | 94.54 | 87.29 | 94.13 | 2,916,758 | +4.17(+4.63%) |
Oct 12, 2022 | 90.33 | 91.24 | 89.47 | 89.96 | 1,932,886 | -0.26(-0.29%) |
Oct 11, 2022 | 88.86 | 92.18 | 88.71 | 90.22 | 2,584,355 | +0.68(+0.76%) |
Oct 10, 2022 | 90.98 | 91.53 | 89.19 | 89.54 | 1,784,899 | -0.79(-0.87%) |
Oct 07, 2022 | 91.69 | 92.23 | 89.80 | 90.33 | 3,074,123 | -2.75(-2.96%) |
Oct 06, 2022 | 94.03 | 94.75 | 92.50 | 93.08 | 2,392,357 | -2.13(-2.23%) |
Oct 05, 2022 | 93.76 | 95.67 | 93.21 | 95.21 | 2,613,609 | -0.89(-0.93%) |
Oct 04, 2022 | 94.04 | 96.20 | 94.04 | 96.10 | 3,289,655 | +4.14(+4.50%) |
Oct 03, 2022 | 90.55 | 92.32 | 88.49 | 91.96 | 2,242,743 | +3.27(+3.69%) |
Sep 30, 2022 | 90.25 | 91.04 | 88.55 | 88.69 | 2,490,429 | -1.45(-1.61%) |
Sep 29, 2022 | 89.82 | 90.91 | 88.47 | 90.15 | 2,559,652 | -1.31(-1.43%) |
Sep 28, 2022 | 88.60 | 92.05 | 87.97 | 91.45 | 3,620,223 | +3.51(+3.99%) |
Sep 27, 2022 | 89.48 | 89.92 | 86.86 | 87.94 | 2,843,271 | +0.09(+0.10%) |
Sep 26, 2022 | 89.44 | 91.08 | 87.42 | 87.86 | 2,648,424 | -2.39(-2.64%) |
Sep 23, 2022 | 90.20 | 91.42 | 88.71 | 90.24 | 2,644,096 | -1.63(-1.77%) |
Sep 22, 2022 | 95.86 | 96.18 | 91.75 | 91.87 | 2,542,344 | -3.87(-4.04%) |
Sep 21, 2022 | 98.20 | 99.50 | 95.65 | 95.74 | 3,518,844 | -1.81(-1.85%) |
Sep 20, 2022 | 97.19 | 97.76 | 95.81 | 97.55 | 2,944,900 | -1.07(-1.08%) |
Sep 19, 2022 | 96.31 | 98.97 | 96.03 | 98.61 | 2,026,287 | +0.77(+0.79%) |
Sep 16, 2022 | 97.73 | 98.35 | 95.67 | 97.84 | 5,849,896 | -1.05(-1.06%) |
Sep 15, 2022 | 97.13 | 100.83 | 97.05 | 98.89 | 3,400,367 | +2.04(+2.11%) |
Sep 14, 2022 | 97.71 | 97.78 | 94.81 | 96.85 | 3,481,662 | -0.38(-0.39%) |
Sep 13, 2022 | 101.93 | 102.32 | 97.04 | 97.23 | 3,241,487 | -8.42(-7.97%) |
Sep 12, 2022 | 105.54 | 107.17 | 105.03 | 105.65 | 2,295,350 | +1.41(+1.36%) |
Sep 09, 2022 | 103.43 | 104.84 | 102.94 | 104.23 | 1,793,534 | +1.81(+1.77%) |
Sep 08, 2022 | 99.93 | 102.54 | 98.51 | 102.42 | 2,267,878 | +1.49(+1.48%) |
Sep 07, 2022 | 97.85 | 101.23 | 97.85 | 100.93 | 2,521,863 | +2.62(+2.66%) |
Sep 06, 2022 | 100.69 | 100.97 | 97.30 | 98.32 | 2,342,031 | -1.97(-1.97%) |
Sep 02, 2022 | 102.69 | 103.41 | 99.74 | 100.29 | 1,936,706 | -0.57(-0.56%) |
Sep 01, 2022 | 101.34 | 101.48 | 98.40 | 100.86 | 2,095,661 | -0.97(-0.95%) |
Aug 31, 2022 | 103.31 | 103.86 | 101.68 | 101.83 | 2,957,572 | -0.97(-0.95%) |
Aug 30, 2022 | 103.90 | 103.95 | 101.99 | 102.80 | 1,603,126 | -0.36(-0.35%) |
Aug 29, 2022 | 104.74 | 104.82 | 102.59 | 103.16 | 2,420,948 | -2.52(-2.39%) |
Aug 26, 2022 | 109.70 | 110.09 | 105.54 | 105.68 | 2,299,096 | -3.69(-3.38%) |
Aug 25, 2022 | 107.00 | 109.39 | 106.40 | 109.37 | 1,626,894 | +3.18(+2.99%) |
Aug 24, 2022 | 105.70 | 107.01 | 104.73 | 106.20 | 1,727,941 | +0.53(+0.50%) |
Aug 23, 2022 | 105.58 | 107.13 | 105.06 | 105.67 | 1,880,655 | +0.78(+0.74%) |
Aug 22, 2022 | 105.70 | 105.80 | 103.82 | 104.89 | 2,358,342 | -3.09(-2.86%) |
Aug 19, 2022 | 108.50 | 108.84 | 107.61 | 107.98 | 2,241,821 | -1.58(-1.44%) |
Aug 18, 2022 | 109.50 | 109.96 | 108.55 | 109.56 | 1,765,964 | +0.23(+0.21%) |
Aug 17, 2022 | 108.88 | 109.94 | 107.80 | 109.32 | 2,039,561 | -1.78(-1.60%) |
Aug 16, 2022 | 109.23 | 111.57 | 108.43 | 111.10 | 2,282,579 | +1.73(+1.58%) |
Aug 15, 2022 | 108.80 | 109.88 | 107.89 | 109.37 | 2,419,727 | -2.00(-1.80%) |
Aug 12, 2022 | 111.95 | 111.95 | 110.24 | 111.37 | 1,657,156 | +0.45(+0.41%) |
Aug 11, 2022 | 110.64 | 112.15 | 110.02 | 110.92 | 2,717,688 | +2.44(+2.24%) |
Aug 10, 2022 | 104.96 | 109.14 | 104.41 | 108.49 | 3,616,710 | +6.12(+5.98%) |
Aug 09, 2022 | 103.86 | 103.94 | 101.62 | 102.37 | 1,887,767 | -1.39(-1.34%) |
Aug 08, 2022 | 102.96 | 105.45 | 102.92 | 103.75 | 3,004,284 | +1.43(+1.40%) |
Aug 05, 2022 | 101.44 | 103.02 | 101.11 | 102.32 | 2,551,806 | +0.04(+0.04%) |
Aug 04, 2022 | 102.83 | 103.31 | 101.53 | 102.28 | 3,472,839 | -2.08(-1.99%) |
Aug 03, 2022 | 103.73 | 104.81 | 103.03 | 104.36 | 1,623,770 | +2.03(+1.98%) |
Aug 02, 2022 | 104.15 | 104.36 | 102.24 | 102.33 | 2,308,096 | -2.67(-2.54%) |
Aug 01, 2022 | 103.74 | 105.28 | 101.47 | 105.00 | 1,983,501 | -0.10(-0.09%) |
Jul 29, 2022 | 103.28 | 105.34 | 102.96 | 105.09 | 2,472,922 | +2.03(+1.97%) |
Jul 28, 2022 | 104.09 | 104.62 | 100.52 | 103.06 | 3,595,935 | -1.18(-1.13%) |
Jul 27, 2022 | 102.90 | 104.83 | 101.86 | 104.24 | 2,732,347 | +2.47(+2.43%) |
Jul 26, 2022 | 104.78 | 105.65 | 101.75 | 101.77 | 2,478,851 | -4.37(-4.12%) |
Jul 25, 2022 | 104.97 | 106.93 | 103.22 | 106.14 | 2,545,393 | +1.91(+1.84%) |
Jul 22, 2022 | 104.67 | 107.06 | 102.89 | 104.23 | 4,392,785 | -5.11(-4.67%) |
Jul 21, 2022 | 108.32 | 109.64 | 106.65 | 109.34 | 3,665,346 | -0.47(-0.43%) |
Jul 20, 2022 | 107.70 | 109.98 | 107.60 | 109.81 | 2,186,594 | +1.67(+1.54%) |
Jul 19, 2022 | 105.67 | 108.87 | 105.37 | 108.14 | 2,602,750 | +2.42(+2.29%) |
Jul 18, 2022 | 105.69 | 108.36 | 104.98 | 105.72 | 3,572,716 | +2.24(+2.16%) |
Jul 15, 2022 | 101.93 | 104.28 | 99.88 | 103.48 | 4,344,014 | +4.50(+4.54%) |
Jul 14, 2022 | 98.25 | 99.95 | 97.58 | 98.99 | 2,914,289 | -1.99(-1.97%) |
Jul 13, 2022 | 100.42 | 101.69 | 98.37 | 100.98 | 2,157,086 | -1.45(-1.41%) |
Jul 12, 2022 | 99.51 | 104.41 | 99.28 | 102.42 | 2,623,364 | -0.12(-0.12%) |
Jul 11, 2022 | 102.74 | 104.21 | 102.25 | 102.55 | 1,864,654 | -1.38(-1.33%) |
Jul 08, 2022 | 104.78 | 105.65 | 102.76 | 103.93 | 1,963,991 | -0.22(-0.21%) |
Jul 07, 2022 | 103.39 | 104.78 | 102.27 | 104.15 | 2,630,139 | +2.68(+2.64%) |
Jul 06, 2022 | 101.68 | 103.04 | 100.43 | 101.47 | 1,647,429 | -0.59(-0.58%) |
Jul 05, 2022 | 99.21 | 102.09 | 98.07 | 102.06 | 1,975,275 | -0.15(-0.15%) |
Jul 01, 2022 | 99.26 | 102.89 | 99.25 | 102.21 | 1,609,301 | +2.52(+2.52%) |
Jun 30, 2022 | 98.56 | 101.47 | 97.19 | 99.70 | 2,276,064 | -1.36(-1.34%) |
Jun 29, 2022 | 103.25 | 103.36 | 100.81 | 101.06 | 2,548,776 | -2.78(-2.68%) |
Jun 28, 2022 | 106.77 | 108.48 | 103.52 | 103.84 | 1,769,046 | -1.03(-0.99%) |
Jun 27, 2022 | 106.45 | 106.45 | 104.30 | 104.87 | 2,286,046 | -0.47(-0.45%) |
Jun 24, 2022 | 100.88 | 106.88 | 100.77 | 105.34 | 4,236,385 | +5.63(+5.64%) |
Jun 23, 2022 | 100.79 | 101.10 | 97.95 | 99.72 | 2,598,327 | -1.36(-1.34%) |
Jun 22, 2022 | 100.18 | 102.15 | 99.82 | 101.07 | 2,415,410 | -0.79(-0.78%) |
Jun 21, 2022 | 105.92 | 106.51 | 100.83 | 101.87 | 3,048,972 | -0.77(-0.75%) |
Jun 17, 2022 | 99.76 | 103.57 | 98.63 | 102.63 | 10,463,136 | +4.93(+5.04%) |
Jun 16, 2022 | 100.31 | 100.41 | 94.29 | 97.71 | 5,174,729 | -5.80(-5.60%) |
Jun 15, 2022 | 104.02 | 104.85 | 101.14 | 103.50 | 3,220,464 | +1.52(+1.49%) |
Jun 14, 2022 | 103.45 | 103.87 | 100.99 | 101.98 | 2,146,741 | -0.41(-0.40%) |
Jun 13, 2022 | 104.31 | 106.13 | 101.70 | 102.39 | 4,650,340 | -5.33(-4.95%) |
Jun 10, 2022 | 110.84 | 112.14 | 106.63 | 107.72 | 3,949,723 | -6.47(-5.66%) |
Jun 09, 2022 | 119.48 | 119.66 | 114.10 | 114.19 | 2,990,153 | -5.58(-4.66%) |
Jun 08, 2022 | 121.14 | 122.43 | 118.97 | 119.77 | 2,135,552 | -2.93(-2.39%) |
Jun 07, 2022 | 119.11 | 123.06 | 118.81 | 122.70 | 2,000,629 | +2.44(+2.03%) |
Jun 06, 2022 | 119.86 | 121.86 | 118.16 | 120.26 | 1,837,396 | +1.56(+1.31%) |
Jun 03, 2022 | 119.49 | 120.32 | 118.25 | 118.70 | 1,994,665 | -2.22(-1.84%) |
Jun 02, 2022 | 120.31 | 121.51 | 118.45 | 120.92 | 2,163,706 | +1.35(+1.13%) |
Jun 01, 2022 | 122.25 | 122.99 | 118.11 | 119.57 | 2,508,281 | -2.78(-2.27%) |
May 31, 2022 | 119.57 | 123.39 | 119.33 | 122.34 | 3,919,599 | +1.34(+1.11%) |
May 27, 2022 | 119.12 | 121.01 | 119.05 | 121.01 | 1,975,886 | +1.96(+1.65%) |
May 26, 2022 | 116.70 | 119.88 | 116.70 | 119.04 | 1,983,770 | +4.01(+3.49%) |
May 25, 2022 | 111.34 | 115.89 | 110.92 | 115.03 | 2,062,956 | +3.24(+2.90%) |
May 24, 2022 | 112.14 | 112.95 | 108.84 | 111.79 | 2,684,241 | -1.89(-1.66%) |
May 23, 2022 | 111.54 | 114.75 | 110.96 | 113.68 | 2,344,626 | +4.88(+4.49%) |
May 20, 2022 | 110.14 | 110.80 | 105.53 | 108.80 | 2,702,948 | +0.35(+0.33%) |
May 19, 2022 | 107.61 | 109.99 | 107.39 | 108.44 | 2,621,848 | -1.01(-0.93%) |
May 18, 2022 | 113.03 | 113.72 | 109.11 | 109.46 | 3,074,999 | -5.76(-5.00%) |
May 17, 2022 | 112.73 | 115.76 | 111.87 | 115.22 | 3,076,125 | +6.16(+5.65%) |
May 16, 2022 | 110.83 | 111.79 | 107.82 | 109.05 | 2,536,949 | -2.38(-2.14%) |
May 13, 2022 | 110.68 | 113.27 | 110.29 | 111.44 | 3,205,947 | +2.78(+2.56%) |
May 12, 2022 | 110.41 | 112.20 | 106.21 | 108.65 | 4,149,979 | -5.18(-4.55%) |
May 11, 2022 | 115.42 | 118.59 | 113.65 | 113.83 | 2,926,505 | -1.37(-1.19%) |
May 10, 2022 | 117.90 | 118.97 | 111.83 | 115.20 | 3,132,987 | -2.09(-1.78%) |
May 09, 2022 | 118.77 | 120.37 | 116.43 | 117.29 | 2,995,839 | -3.64(-3.01%) |
May 06, 2022 | 123.60 | 124.02 | 119.64 | 120.92 | 2,557,360 | -3.13(-2.52%) |
May 05, 2022 | 125.64 | 126.98 | 122.81 | 124.05 | 2,736,834 | -3.78(-2.96%) |
May 04, 2022 | 122.52 | 127.98 | 122.04 | 127.83 | 2,381,132 | +5.38(+4.39%) |
May 03, 2022 | 121.37 | 124.02 | 120.18 | 122.45 | 2,202,078 | +1.91(+1.59%) |
May 02, 2022 | 119.49 | 120.74 | 117.79 | 120.54 | 2,380,976 | +1.92(+1.62%) |
Apr 29, 2022 | 122.64 | 124.69 | 118.37 | 118.62 | 2,956,999 | -4.53(-3.68%) |
Apr 28, 2022 | 119.71 | 124.22 | 119.10 | 123.15 | 3,430,533 | +4.79(+4.05%) |
Apr 27, 2022 | 115.15 | 120.47 | 114.11 | 118.36 | 5,741,558 | -7.50(-5.96%) |
Apr 26, 2022 | 127.19 | 129.73 | 125.78 | 125.86 | 2,903,177 | -4.03(-3.10%) |
Apr 25, 2022 | 127.47 | 130.26 | 124.93 | 129.89 | 2,703,973 | +1.12(+0.87%) |
Apr 22, 2022 | 132.51 | 132.78 | 128.56 | 128.76 | 2,657,423 | -4.47(-3.36%) |
Apr 21, 2022 | 136.24 | 137.76 | 132.91 | 133.24 | 2,022,578 | -1.78(-1.32%) |
Apr 20, 2022 | 135.86 | 137.29 | 134.26 | 135.02 | 2,138,731 | +0.25(+0.18%) |
Apr 19, 2022 | 131.44 | 135.49 | 131.44 | 134.77 | 3,277,047 | +3.44(+2.62%) |
Apr 18, 2022 | 125.86 | 132.43 | 125.64 | 131.34 | 2,869,468 | +5.13(+4.07%) |
Apr 14, 2022 | 126.34 | 127.98 | 125.81 | 126.20 | 2,404,933 | -0.03(-0.02%) |
Apr 13, 2022 | 124.20 | 126.57 | 124.03 | 126.23 | 1,790,310 | +0.37(+0.29%) |
Apr 12, 2022 | 124.61 | 128.50 | 124.34 | 125.86 | 2,128,605 | +0.95(+0.76%) |
Apr 11, 2022 | 125.59 | 127.50 | 124.63 | 124.91 | 1,952,050 | -0.50(-0.40%) |
Apr 08, 2022 | 124.13 | 126.25 | 123.44 | 125.41 | 2,728,724 | +2.33(+1.89%) |
Apr 07, 2022 | 123.78 | 126.35 | 120.72 | 123.08 | 4,969,078 | +0.03(+0.02%) |
Apr 06, 2022 | 123.95 | 124.73 | 122.47 | 123.05 | 3,793,271 | -1.08(-0.87%) |
Apr 05, 2022 | 124.63 | 125.98 | 123.81 | 124.14 | 2,451,566 | -1.19(-0.95%) |
Apr 04, 2022 | 124.66 | 126.47 | 123.01 | 125.33 | 2,343,019 | +0.74(+0.60%) |