Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 109.43 | 111.85 | 109.17 | 111.80 | 431,410 | +2.45(+2.24%) |
Apr 27, 2023 | 108.03 | 109.44 | 107.03 | 109.36 | 387,788 | +2.24(+2.09%) |
Apr 26, 2023 | 108.10 | 109.11 | 106.86 | 107.11 | 489,502 | -1.50(-1.38%) |
Apr 25, 2023 | 111.69 | 112.07 | 108.45 | 108.62 | 350,505 | -5.17(-4.54%) |
Apr 24, 2023 | 113.03 | 113.82 | 112.17 | 113.79 | 278,406 | +1.45(+1.29%) |
Apr 21, 2023 | 113.00 | 113.43 | 111.45 | 112.33 | 359,203 | -1.44(-1.26%) |
Apr 20, 2023 | 114.87 | 115.34 | 113.08 | 113.77 | 330,866 | -2.41(-2.07%) |
Apr 19, 2023 | 116.09 | 116.62 | 114.68 | 116.17 | 299,847 | -0.61(-0.52%) |
Apr 18, 2023 | 116.88 | 117.37 | 115.24 | 116.78 | 359,400 | +0.53(+0.46%) |
Apr 17, 2023 | 114.87 | 116.44 | 114.71 | 116.25 | 313,416 | +0.19(+0.16%) |
Apr 14, 2023 | 117.16 | 117.97 | 114.66 | 116.07 | 308,669 | -0.79(-0.67%) |
Apr 13, 2023 | 114.85 | 117.56 | 114.07 | 116.85 | 427,750 | +1.35(+1.17%) |
Apr 12, 2023 | 117.12 | 117.81 | 115.40 | 115.51 | 650,787 | +1.64(+1.44%) |
Apr 11, 2023 | 113.79 | 114.84 | 113.39 | 113.86 | 475,265 | +0.36(+0.32%) |
Apr 10, 2023 | 111.96 | 114.35 | 111.48 | 113.50 | 436,392 | +2.53(+2.28%) |
Apr 06, 2023 | 111.72 | 111.83 | 109.62 | 110.98 | 696,203 | -1.62(-1.44%) |
Apr 05, 2023 | 110.27 | 112.81 | 109.71 | 112.60 | 693,434 | +0.70(+0.62%) |
Apr 04, 2023 | 114.12 | 114.37 | 111.43 | 111.90 | 499,588 | -3.46(-3.00%) |
Apr 03, 2023 | 114.97 | 117.32 | 114.10 | 115.36 | 405,982 | +1.40(+1.22%) |
Mar 31, 2023 | 112.32 | 114.44 | 111.83 | 113.96 | 474,000 | +2.27(+2.03%) |
Mar 30, 2023 | 113.10 | 113.52 | 110.99 | 111.69 | 523,189 | +0.01(+0.01%) |
Mar 29, 2023 | 113.28 | 113.75 | 111.14 | 111.68 | 428,663 | +0.30(+0.26%) |
Mar 28, 2023 | 108.52 | 111.64 | 108.33 | 111.39 | 695,547 | +2.71(+2.50%) |
Mar 27, 2023 | 108.09 | 109.96 | 107.07 | 108.68 | 796,902 | +1.88(+1.76%) |
Mar 24, 2023 | 104.23 | 106.92 | 103.65 | 106.80 | 434,929 | +1.55(+1.47%) |
Mar 23, 2023 | 105.32 | 107.83 | 104.44 | 105.25 | 570,270 | +0.50(+0.48%) |
Mar 22, 2023 | 107.87 | 108.40 | 104.73 | 104.75 | 496,772 | -3.16(-2.93%) |
Mar 21, 2023 | 109.02 | 109.10 | 107.22 | 107.91 | 389,498 | +2.26(+2.14%) |
Mar 20, 2023 | 104.32 | 106.80 | 104.16 | 105.65 | 439,165 | +2.94(+2.86%) |
Mar 17, 2023 | 104.25 | 104.96 | 102.49 | 102.71 | 841,324 | -2.58(-2.45%) |
Mar 16, 2023 | 102.71 | 105.56 | 101.30 | 105.29 | 507,463 | +1.19(+1.14%) |
Mar 15, 2023 | 104.19 | 104.90 | 101.96 | 104.10 | 677,404 | -3.50(-3.25%) |
Mar 14, 2023 | 109.01 | 110.49 | 106.14 | 107.60 | 403,540 | +0.95(+0.89%) |
Mar 13, 2023 | 102.80 | 108.53 | 100.86 | 106.64 | 684,493 | -1.87(-1.72%) |
Mar 10, 2023 | 111.14 | 111.51 | 107.62 | 108.51 | 654,339 | -3.23(-2.89%) |
Mar 09, 2023 | 116.75 | 117.07 | 111.46 | 111.74 | 705,549 | -4.68(-4.02%) |
Mar 08, 2023 | 115.77 | 116.93 | 114.97 | 116.42 | 422,907 | +0.89(+0.77%) |
Mar 07, 2023 | 118.60 | 118.90 | 115.07 | 115.53 | 420,657 | -3.02(-2.54%) |
Mar 06, 2023 | 121.97 | 122.08 | 117.72 | 118.55 | 493,592 | -3.85(-3.15%) |
Mar 03, 2023 | 120.91 | 122.92 | 119.79 | 122.40 | 499,671 | +1.95(+1.62%) |
Mar 02, 2023 | 118.26 | 120.76 | 117.42 | 120.46 | 468,336 | +0.87(+0.73%) |
Mar 01, 2023 | 117.21 | 120.27 | 117.21 | 119.58 | 497,877 | +2.52(+2.15%) |
Feb 28, 2023 | 117.98 | 119.16 | 116.82 | 117.07 | 830,566 | -1.20(-1.02%) |
Feb 27, 2023 | 118.65 | 119.47 | 117.46 | 118.27 | 995,218 | -0.64(-0.54%) |
Feb 24, 2023 | 116.17 | 119.02 | 114.71 | 118.91 | 444,119 | +1.28(+1.09%) |
Feb 23, 2023 | 117.56 | 119.00 | 115.68 | 117.62 | 436,927 | +1.42(+1.22%) |
Feb 22, 2023 | 113.63 | 116.70 | 112.50 | 116.20 | 719,575 | +3.91(+3.48%) |
Feb 21, 2023 | 118.46 | 119.03 | 111.22 | 112.29 | 974,992 | -7.73(-6.44%) |
Feb 17, 2023 | 120.68 | 121.30 | 119.02 | 120.02 | 602,531 | -1.41(-1.16%) |
Feb 16, 2023 | 119.24 | 122.77 | 118.06 | 121.44 | 839,970 | +0.39(+0.32%) |
Feb 15, 2023 | 118.64 | 121.24 | 118.64 | 121.04 | 467,087 | -0.63(-0.52%) |
Feb 14, 2023 | 121.75 | 122.18 | 119.85 | 121.67 | 379,153 | -0.77(-0.63%) |
Feb 13, 2023 | 120.36 | 122.78 | 119.92 | 122.44 | 561,007 | +2.17(+1.81%) |
Feb 10, 2023 | 118.01 | 120.38 | 117.79 | 120.27 | 486,895 | +2.11(+1.78%) |
Feb 09, 2023 | 120.33 | 121.32 | 117.68 | 118.16 | 443,198 | -0.88(-0.74%) |
Feb 08, 2023 | 120.02 | 120.71 | 118.67 | 119.04 | 329,838 | -2.09(-1.72%) |
Feb 07, 2023 | 119.47 | 121.45 | 118.90 | 121.13 | 387,251 | +0.76(+0.63%) |
Feb 06, 2023 | 121.59 | 122.05 | 119.41 | 120.37 | 460,347 | -2.04(-1.66%) |
Feb 03, 2023 | 121.23 | 123.76 | 120.71 | 122.40 | 504,770 | +0.35(+0.29%) |
Feb 02, 2023 | 122.40 | 123.52 | 120.98 | 122.05 | 494,911 | +0.42(+0.35%) |
Feb 01, 2023 | 119.69 | 122.70 | 119.02 | 121.63 | 540,988 | +1.37(+1.14%) |
Jan 31, 2023 | 117.85 | 120.26 | 117.04 | 120.26 | 1,338,917 | +3.23(+2.76%) |
Jan 30, 2023 | 117.09 | 119.08 | 116.67 | 117.03 | 473,061 | -1.22(-1.03%) |
Jan 27, 2023 | 114.46 | 118.97 | 114.27 | 118.24 | 672,247 | +3.46(+3.01%) |
Jan 26, 2023 | 113.59 | 115.03 | 111.85 | 114.78 | 374,180 | +0.89(+0.78%) |
Jan 25, 2023 | 110.11 | 113.97 | 109.98 | 113.89 | 517,241 | +2.09(+1.87%) |
Jan 24, 2023 | 111.00 | 112.27 | 110.68 | 111.80 | 313,987 | -0.66(-0.58%) |
Jan 23, 2023 | 112.23 | 113.11 | 111.13 | 112.46 | 238,936 | +0.86(+0.77%) |
Jan 20, 2023 | 108.68 | 111.83 | 107.68 | 111.60 | 378,964 | +3.28(+3.03%) |
Jan 19, 2023 | 108.13 | 108.86 | 105.73 | 108.32 | 315,038 | -0.85(-0.78%) |
Jan 18, 2023 | 111.41 | 112.84 | 109.07 | 109.17 | 378,082 | -0.80(-0.73%) |
Jan 17, 2023 | 111.61 | 111.86 | 109.84 | 109.97 | 359,400 | -2.10(-1.87%) |
Jan 13, 2023 | 111.67 | 112.19 | 110.49 | 112.07 | 384,257 | -0.08(-0.07%) |
Jan 12, 2023 | 109.98 | 112.22 | 108.84 | 112.15 | 292,871 | +2.66(+2.42%) |
Jan 11, 2023 | 110.14 | 110.30 | 108.67 | 109.49 | 453,302 | +0.97(+0.89%) |
Jan 10, 2023 | 106.31 | 108.56 | 106.25 | 108.52 | 435,731 | +1.60(+1.49%) |
Jan 09, 2023 | 106.40 | 108.42 | 105.54 | 106.92 | 395,031 | +0.72(+0.68%) |
Jan 06, 2023 | 102.37 | 106.25 | 102.12 | 106.20 | 640,821 | +6.29(+6.30%) |
Jan 05, 2023 | 97.47 | 100.12 | 96.20 | 99.91 | 715,887 | +1.78(+1.82%) |
Jan 04, 2023 | 97.74 | 98.39 | 96.06 | 98.13 | 1,517,517 | +1.11(+1.14%) |
Jan 03, 2023 | 100.67 | 101.54 | 96.22 | 97.02 | 1,173,212 | -3.44(-3.42%) |
Dec 30, 2022 | 100.25 | 100.70 | 99.43 | 100.46 | 460,456 | -0.48(-0.48%) |
Dec 29, 2022 | 100.67 | 101.79 | 99.82 | 100.94 | 810,622 | -0.24(-0.23%) |
Dec 28, 2022 | 104.02 | 104.13 | 100.76 | 101.17 | 572,320 | -2.47(-2.38%) |
Dec 27, 2022 | 103.11 | 103.85 | 102.94 | 103.64 | 267,461 | +0.68(+0.66%) |
Dec 23, 2022 | 101.35 | 103.19 | 100.53 | 102.97 | 485,361 | +1.71(+1.69%) |
Dec 22, 2022 | 101.47 | 101.48 | 99.09 | 101.25 | 250,087 | -1.74(-1.69%) |
Dec 21, 2022 | 101.41 | 103.85 | 101.41 | 103.00 | 308,089 | +1.69(+1.67%) |
Dec 20, 2022 | 101.44 | 102.89 | 101.11 | 101.30 | 319,849 | +0.19(+0.18%) |
Dec 19, 2022 | 101.59 | 103.27 | 100.06 | 101.11 | 385,409 | -0.14(-0.14%) |
Dec 16, 2022 | 101.91 | 102.48 | 99.38 | 101.25 | 1,597,990 | -1.66(-1.61%) |
Dec 15, 2022 | 105.43 | 106.45 | 102.27 | 102.91 | 598,038 | -5.03(-4.66%) |
Dec 14, 2022 | 108.13 | 109.68 | 107.06 | 107.93 | 588,568 | -0.44(-0.41%) |
Dec 13, 2022 | 109.79 | 110.44 | 107.16 | 108.38 | 564,915 | +2.17(+2.05%) |
Dec 12, 2022 | 104.39 | 106.24 | 103.43 | 106.20 | 392,305 | +1.70(+1.63%) |
Dec 09, 2022 | 104.34 | 106.14 | 104.34 | 104.50 | 386,897 | -0.27(-0.26%) |
Dec 08, 2022 | 105.97 | 106.32 | 104.53 | 104.77 | 478,048 | +0.27(+0.26%) |
Dec 07, 2022 | 103.59 | 105.31 | 103.59 | 104.50 | 424,950 | +0.30(+0.29%) |
Dec 06, 2022 | 105.27 | 106.02 | 103.12 | 104.19 | 493,812 | -0.99(-0.94%) |
Dec 05, 2022 | 105.56 | 106.50 | 104.80 | 105.18 | 496,709 | -1.25(-1.18%) |
Dec 02, 2022 | 104.89 | 108.16 | 104.89 | 106.44 | 449,801 | +0.68(+0.64%) |
Dec 01, 2022 | 106.69 | 107.79 | 104.90 | 105.76 | 482,918 | +0.29(+0.28%) |
Nov 30, 2022 | 105.16 | 106.11 | 101.89 | 105.47 | 880,629 | +0.47(+0.45%) |
Nov 29, 2022 | 100.94 | 105.04 | 100.94 | 105.00 | 611,281 | +4.83(+4.82%) |
Nov 28, 2022 | 102.54 | 102.96 | 99.72 | 100.17 | 498,823 | -4.08(-3.91%) |
Nov 25, 2022 | 104.17 | 105.06 | 103.83 | 104.24 | 100,108 | +0.10(+0.09%) |
Nov 23, 2022 | 103.79 | 104.65 | 103.37 | 104.14 | 341,637 | -0.01(-0.01%) |
Nov 22, 2022 | 101.79 | 104.72 | 101.79 | 104.16 | 469,185 | +3.75(+3.73%) |
Nov 21, 2022 | 100.32 | 101.41 | 98.67 | 100.41 | 474,608 | -1.56(-1.53%) |
Nov 18, 2022 | 103.00 | 103.03 | 101.01 | 101.97 | 420,169 | +0.18(+0.17%) |
Nov 17, 2022 | 100.76 | 101.99 | 99.92 | 101.79 | 439,879 | -1.16(-1.13%) |
Nov 16, 2022 | 104.55 | 105.02 | 101.94 | 102.95 | 738,880 | -2.48(-2.35%) |
Nov 15, 2022 | 107.64 | 108.96 | 105.44 | 105.44 | 745,576 | -2.86(-2.64%) |
Nov 14, 2022 | 109.29 | 110.72 | 108.30 | 108.30 | 756,732 | -2.40(-2.17%) |
Nov 11, 2022 | 105.66 | 110.83 | 104.36 | 110.70 | 1,161,621 | +7.05(+6.80%) |
Nov 10, 2022 | 98.75 | 104.05 | 97.56 | 103.65 | 1,140,642 | +8.92(+9.41%) |
Nov 09, 2022 | 98.16 | 98.74 | 94.43 | 94.73 | 1,217,877 | -4.19(-4.23%) |
Nov 08, 2022 | 98.46 | 99.92 | 97.29 | 98.92 | 761,339 | +1.54(+1.58%) |
Nov 07, 2022 | 97.19 | 98.34 | 95.59 | 97.38 | 1,201,192 | -0.27(-0.28%) |
Nov 04, 2022 | 91.95 | 97.71 | 91.54 | 97.65 | 1,387,341 | +7.20(+7.96%) |
Nov 03, 2022 | 87.82 | 92.58 | 85.86 | 90.46 | 2,842,594 | -3.35(-3.57%) |
Nov 02, 2022 | 95.24 | 97.37 | 93.32 | 93.81 | 1,077,965 | -1.98(-2.07%) |
Nov 01, 2022 | 95.96 | 96.58 | 94.41 | 95.79 | 762,267 | +1.42(+1.50%) |
Oct 31, 2022 | 95.78 | 96.36 | 94.07 | 94.37 | 768,699 | -1.42(-1.48%) |
Oct 28, 2022 | 94.29 | 96.22 | 93.52 | 95.79 | 630,442 | -0.19(-0.19%) |
Oct 27, 2022 | 96.26 | 97.72 | 95.70 | 95.97 | 617,463 | +0.35(+0.37%) |
Oct 26, 2022 | 96.11 | 97.27 | 94.65 | 95.62 | 618,712 | +0.51(+0.53%) |
Oct 25, 2022 | 92.16 | 95.32 | 91.48 | 95.11 | 658,210 | +2.61(+2.82%) |
Oct 24, 2022 | 92.61 | 93.10 | 91.23 | 92.51 | 493,302 | +0.67(+0.73%) |
Oct 21, 2022 | 87.98 | 92.26 | 87.79 | 91.83 | 673,656 | +4.07(+4.64%) |
Oct 20, 2022 | 89.92 | 92.25 | 87.22 | 87.76 | 1,110,221 | -2.03(-2.26%) |
Oct 19, 2022 | 90.96 | 92.18 | 89.64 | 89.79 | 1,272,437 | -1.87(-2.03%) |
Oct 18, 2022 | 91.81 | 92.86 | 90.57 | 91.66 | 1,073,250 | +1.17(+1.29%) |
Oct 17, 2022 | 89.84 | 92.69 | 89.83 | 90.49 | 8,247,808 | +0.15(+0.16%) |
Oct 14, 2022 | 95.31 | 95.31 | 90.12 | 90.34 | 2,967,349 | +1.97(+2.23%) |
Oct 13, 2022 | 83.79 | 89.38 | 83.36 | 88.37 | 716,169 | +2.28(+2.64%) |
Oct 12, 2022 | 85.80 | 86.89 | 84.92 | 86.09 | 639,963 | +0.17(+0.19%) |
Oct 11, 2022 | 86.05 | 87.36 | 84.46 | 85.93 | 684,293 | -1.25(-1.43%) |
Oct 10, 2022 | 87.41 | 88.36 | 86.22 | 87.18 | 563,645 | +0.42(+0.48%) |
Oct 07, 2022 | 87.13 | 88.59 | 86.29 | 86.76 | 802,067 | -1.33(-1.51%) |
Oct 06, 2022 | 88.13 | 89.93 | 87.68 | 88.08 | 807,515 | -0.67(-0.76%) |
Oct 05, 2022 | 88.59 | 89.58 | 87.75 | 88.76 | 962,841 | -1.88(-2.08%) |
Oct 04, 2022 | 87.83 | 90.91 | 87.83 | 90.64 | 685,417 | +2.46(+2.79%) |
Oct 03, 2022 | 86.76 | 88.91 | 85.59 | 88.18 | 717,968 | +3.35(+3.95%) |
Sep 30, 2022 | 83.29 | 85.40 | 82.55 | 84.83 | 982,632 | +1.57(+1.89%) |
Sep 29, 2022 | 82.52 | 83.40 | 80.87 | 83.26 | 690,206 | -0.50(-0.59%) |
Sep 28, 2022 | 81.33 | 84.21 | 81.20 | 83.76 | 1,562,284 | +2.82(+3.49%) |
Sep 27, 2022 | 81.25 | 82.50 | 80.47 | 80.94 | 924,307 | +1.11(+1.39%) |
Sep 26, 2022 | 80.36 | 83.54 | 79.44 | 79.82 | 1,036,328 | -1.17(-1.45%) |
Sep 23, 2022 | 81.20 | 81.87 | 79.37 | 80.99 | 865,166 | -2.73(-3.27%) |
Sep 22, 2022 | 84.95 | 85.55 | 82.65 | 83.73 | 853,802 | -0.79(-0.94%) |
Sep 21, 2022 | 87.19 | 88.37 | 84.52 | 84.52 | 892,042 | -2.63(-3.01%) |
Sep 20, 2022 | 87.82 | 87.82 | 83.93 | 87.15 | 1,075,970 | -2.97(-3.29%) |
Sep 19, 2022 | 86.62 | 90.55 | 86.22 | 90.11 | 797,074 | +1.41(+1.58%) |
Sep 16, 2022 | 90.07 | 90.24 | 87.92 | 88.71 | 1,180,665 | -2.97(-3.24%) |
Sep 15, 2022 | 89.16 | 92.54 | 89.16 | 91.68 | 1,191,041 | +1.95(+2.18%) |
Sep 14, 2022 | 91.30 | 91.50 | 87.66 | 89.72 | 1,209,235 | -2.03(-2.21%) |
Sep 13, 2022 | 95.87 | 96.78 | 91.67 | 91.75 | 758,165 | -7.29(-7.36%) |
Sep 12, 2022 | 99.02 | 100.51 | 98.32 | 99.05 | 525,629 | +1.19(+1.22%) |
Sep 09, 2022 | 97.46 | 98.35 | 96.94 | 97.86 | 269,386 | +2.25(+2.35%) |
Sep 08, 2022 | 94.11 | 95.83 | 93.05 | 95.61 | 495,425 | +0.42(+0.44%) |
Sep 07, 2022 | 92.76 | 95.59 | 92.11 | 95.19 | 472,823 | +1.77(+1.89%) |
Sep 06, 2022 | 94.97 | 95.58 | 92.83 | 93.42 | 791,166 | -0.08(-0.08%) |
Sep 02, 2022 | 95.47 | 95.91 | 92.92 | 93.50 | 478,361 | -0.47(-0.50%) |
Sep 01, 2022 | 94.98 | 94.98 | 92.48 | 93.97 | 538,499 | -2.33(-2.42%) |
Aug 31, 2022 | 97.47 | 97.95 | 95.81 | 96.31 | 670,289 | -1.81(-1.84%) |
Aug 30, 2022 | 100.08 | 100.08 | 96.40 | 98.11 | 740,378 | -2.15(-2.14%) |
Aug 29, 2022 | 101.92 | 101.92 | 99.00 | 100.26 | 1,032,008 | -4.19(-4.01%) |
Aug 26, 2022 | 107.34 | 107.41 | 103.06 | 104.45 | 602,816 | -2.98(-2.77%) |
Aug 25, 2022 | 103.10 | 107.70 | 103.10 | 107.43 | 815,381 | +4.91(+4.79%) |
Aug 24, 2022 | 103.24 | 104.38 | 101.83 | 102.52 | 747,286 | -1.44(-1.39%) |
Aug 23, 2022 | 101.30 | 104.63 | 101.30 | 103.96 | 553,699 | +3.37(+3.35%) |
Aug 22, 2022 | 100.51 | 101.43 | 99.07 | 100.59 | 621,294 | -1.59(-1.56%) |
Aug 19, 2022 | 104.96 | 104.96 | 102.13 | 102.18 | 640,998 | -3.31(-3.14%) |
Aug 18, 2022 | 103.52 | 105.52 | 103.52 | 105.50 | 594,365 | +2.39(+2.32%) |
Aug 17, 2022 | 103.83 | 104.23 | 102.10 | 103.10 | 974,426 | -0.33(-0.32%) |
Aug 16, 2022 | 101.85 | 103.57 | 101.25 | 103.43 | 609,892 | +1.54(+1.51%) |
Aug 15, 2022 | 100.20 | 102.23 | 98.92 | 101.89 | 806,813 | +1.01(+1.00%) |
Aug 12, 2022 | 100.81 | 101.59 | 100.39 | 100.88 | 621,374 | +0.43(+0.43%) |
Aug 11, 2022 | 97.92 | 101.89 | 97.83 | 100.45 | 829,291 | +3.56(+3.68%) |
Aug 10, 2022 | 95.91 | 98.00 | 95.51 | 96.89 | 826,403 | +2.78(+2.96%) |
Aug 09, 2022 | 93.61 | 94.17 | 91.52 | 94.11 | 1,074,336 | +0.51(+0.54%) |
Aug 08, 2022 | 92.82 | 94.86 | 92.82 | 93.60 | 725,779 | +1.76(+1.92%) |
Aug 05, 2022 | 89.53 | 91.92 | 89.41 | 91.84 | 490,484 | +1.37(+1.52%) |
Aug 04, 2022 | 91.80 | 92.87 | 90.36 | 90.47 | 814,867 | -1.46(-1.59%) |
Aug 03, 2022 | 93.28 | 93.91 | 91.49 | 91.93 | 604,152 | +0.02(+0.02%) |
Aug 02, 2022 | 95.62 | 98.10 | 90.15 | 91.91 | 807,824 | -2.64(-2.79%) |
Aug 01, 2022 | 93.43 | 94.66 | 92.23 | 94.55 | 1,053,323 | -0.19(-0.20%) |
Jul 29, 2022 | 92.92 | 95.15 | 91.70 | 94.73 | 763,417 | +3.25(+3.55%) |
Jul 28, 2022 | 92.45 | 93.55 | 90.72 | 91.48 | 660,659 | -0.54(-0.59%) |
Jul 27, 2022 | 89.37 | 92.37 | 89.04 | 92.03 | 897,436 | +3.00(+3.37%) |
Jul 26, 2022 | 89.47 | 90.50 | 88.74 | 89.03 | 677,006 | -0.69(-0.77%) |
Jul 25, 2022 | 89.14 | 90.52 | 88.27 | 89.72 | 637,892 | +0.37(+0.41%) |
Jul 22, 2022 | 90.45 | 91.13 | 88.79 | 89.35 | 441,294 | -0.61(-0.68%) |
Jul 21, 2022 | 90.22 | 90.41 | 88.59 | 89.96 | 727,356 | -1.92(-2.09%) |
Jul 20, 2022 | 91.36 | 92.09 | 89.92 | 91.88 | 668,154 | -0.30(-0.33%) |
Jul 19, 2022 | 91.31 | 93.54 | 90.42 | 92.18 | 738,220 | +2.36(+2.62%) |
Jul 18, 2022 | 91.39 | 92.46 | 89.39 | 89.83 | 817,739 | +0.26(+0.29%) |
Jul 15, 2022 | 90.27 | 90.46 | 88.46 | 89.56 | 694,326 | +1.00(+1.13%) |
Jul 14, 2022 | 88.88 | 89.75 | 86.62 | 88.56 | 953,581 | -2.19(-2.41%) |
Jul 13, 2022 | 91.10 | 91.55 | 89.14 | 90.75 | 648,452 | -1.95(-2.10%) |
Jul 12, 2022 | 93.12 | 93.91 | 92.12 | 92.70 | 752,568 | -1.26(-1.34%) |
Jul 11, 2022 | 92.45 | 94.92 | 92.18 | 93.95 | 445,209 | -0.47(-0.49%) |
Jul 08, 2022 | 96.12 | 96.12 | 93.35 | 94.42 | 361,496 | -0.87(-0.91%) |
Jul 07, 2022 | 93.94 | 96.27 | 93.55 | 95.29 | 587,205 | +2.63(+2.84%) |
Jul 06, 2022 | 91.57 | 93.36 | 89.31 | 92.66 | 722,038 | +0.67(+0.73%) |
Jul 05, 2022 | 92.94 | 92.94 | 89.53 | 91.99 | 915,930 | -4.22(-4.39%) |
Jul 01, 2022 | 94.36 | 97.35 | 92.15 | 96.21 | 743,117 | +0.82(+0.86%) |
Jun 30, 2022 | 93.90 | 96.74 | 93.36 | 95.39 | 895,354 | +0.15(+0.15%) |
Jun 29, 2022 | 96.54 | 97.05 | 93.64 | 95.25 | 872,907 | -1.04(-1.08%) |
Jun 28, 2022 | 97.45 | 99.27 | 95.06 | 96.29 | 810,904 | -0.05(-0.05%) |
Jun 27, 2022 | 95.47 | 97.78 | 94.73 | 96.34 | 747,026 | -0.59(-0.61%) |
Jun 24, 2022 | 93.42 | 97.48 | 92.20 | 96.93 | 1,667,711 | +4.64(+5.03%) |
Jun 23, 2022 | 93.36 | 93.67 | 89.42 | 92.29 | 1,350,575 | -1.45(-1.55%) |
Jun 22, 2022 | 92.93 | 94.41 | 92.05 | 93.74 | 1,427,452 | -2.50(-2.60%) |
Jun 21, 2022 | 98.56 | 99.87 | 96.14 | 96.24 | 838,501 | -0.47(-0.48%) |
Jun 17, 2022 | 96.87 | 97.55 | 94.34 | 96.71 | 1,219,793 | -1.50(-1.53%) |
Jun 16, 2022 | 101.47 | 101.79 | 97.82 | 98.21 | 1,246,457 | -6.21(-5.95%) |
Jun 15, 2022 | 112.09 | 112.33 | 101.43 | 104.42 | 1,656,840 | -6.89(-6.19%) |
Jun 14, 2022 | 110.92 | 113.55 | 109.77 | 111.31 | 985,224 | -1.03(-0.92%) |
Jun 13, 2022 | 116.31 | 116.39 | 112.02 | 112.34 | 782,359 | -7.03(-5.89%) |
Jun 10, 2022 | 124.42 | 124.42 | 118.55 | 119.36 | 830,427 | -7.58(-5.97%) |
Jun 09, 2022 | 127.44 | 129.09 | 126.03 | 126.95 | 409,506 | -1.44(-1.12%) |
Jun 08, 2022 | 129.50 | 130.96 | 127.71 | 128.39 | 398,566 | -1.97(-1.51%) |
Jun 07, 2022 | 126.95 | 130.67 | 126.18 | 130.35 | 721,023 | +1.34(+1.04%) |
Jun 06, 2022 | 129.49 | 129.88 | 126.64 | 129.01 | 817,000 | +1.78(+1.40%) |
Jun 03, 2022 | 126.83 | 128.03 | 124.74 | 127.23 | 836,364 | -2.58(-1.99%) |
Jun 02, 2022 | 131.81 | 132.89 | 128.69 | 129.81 | 822,719 | -1.80(-1.37%) |
Jun 01, 2022 | 128.88 | 132.09 | 127.98 | 131.61 | 1,094,424 | +3.04(+2.36%) |
May 31, 2022 | 129.20 | 130.86 | 127.66 | 128.57 | 3,110,852 | +0.11(+0.08%) |
May 27, 2022 | 126.14 | 128.59 | 124.55 | 128.46 | 734,234 | +3.45(+2.76%) |
May 26, 2022 | 122.91 | 125.96 | 122.91 | 125.01 | 854,698 | +2.00(+1.63%) |
May 25, 2022 | 120.68 | 124.00 | 120.23 | 123.00 | 699,755 | +2.14(+1.77%) |
May 24, 2022 | 122.31 | 122.73 | 118.92 | 120.86 | 1,044,253 | -1.64(-1.33%) |
May 23, 2022 | 123.85 | 125.00 | 120.77 | 122.50 | 1,143,970 | -0.33(-0.27%) |
May 20, 2022 | 127.04 | 127.69 | 119.42 | 122.83 | 842,973 | -2.75(-2.19%) |
May 19, 2022 | 125.59 | 127.89 | 124.00 | 125.58 | 801,449 | -1.66(-1.30%) |
May 18, 2022 | 131.87 | 132.63 | 125.49 | 127.24 | 727,120 | -5.10(-3.85%) |
May 17, 2022 | 131.08 | 133.16 | 129.62 | 132.33 | 608,912 | +4.29(+3.35%) |
May 16, 2022 | 126.86 | 129.53 | 124.91 | 128.04 | 590,936 | +1.28(+1.01%) |
May 13, 2022 | 125.84 | 127.86 | 125.35 | 126.76 | 829,145 | +3.26(+2.64%) |
May 12, 2022 | 124.12 | 126.45 | 119.82 | 123.50 | 1,185,278 | -2.70(-2.14%) |
May 11, 2022 | 124.50 | 129.12 | 123.84 | 126.20 | 1,095,113 | +2.54(+2.06%) |
May 10, 2022 | 130.19 | 130.60 | 121.29 | 123.65 | 1,320,603 | -5.52(-4.28%) |
May 09, 2022 | 131.58 | 132.84 | 128.84 | 129.18 | 1,227,385 | -4.23(-3.17%) |
May 06, 2022 | 133.76 | 135.49 | 130.11 | 133.41 | 1,010,037 | -1.35(-1.00%) |
May 05, 2022 | 137.09 | 137.09 | 132.20 | 134.76 | 1,129,658 | -1.50(-1.10%) |
May 04, 2022 | 131.57 | 136.83 | 131.49 | 136.26 | 916,951 | +6.56(+5.06%) |
May 03, 2022 | 125.24 | 130.37 | 125.24 | 129.69 | 1,264,794 | +6.17(+4.99%) |