Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 107.99 | 112.39 | 107.92 | 111.11 | 511,461 | +2.69(+2.48%) |
Apr 27, 2023 | 106.63 | 108.48 | 104.90 | 108.42 | 718,045 | +1.85(+1.74%) |
Apr 26, 2023 | 113.46 | 113.46 | 104.16 | 106.57 | 1,089,339 | -9.95(-8.54%) |
Apr 25, 2023 | 117.84 | 118.81 | 116.37 | 116.53 | 435,056 | -2.50(-2.10%) |
Apr 24, 2023 | 121.56 | 121.70 | 118.06 | 119.03 | 288,935 | -2.41(-1.98%) |
Apr 21, 2023 | 120.36 | 121.67 | 118.40 | 121.44 | 216,474 | +1.44(+1.20%) |
Apr 20, 2023 | 119.17 | 120.97 | 118.68 | 119.99 | 240,765 | -0.23(-0.19%) |
Apr 19, 2023 | 118.74 | 120.64 | 118.26 | 120.23 | 269,993 | +1.19(+1.00%) |
Apr 18, 2023 | 118.50 | 119.37 | 117.63 | 119.04 | 258,169 | +0.30(+0.25%) |
Apr 17, 2023 | 117.28 | 119.90 | 117.28 | 118.74 | 398,093 | +1.06(+0.90%) |
Apr 14, 2023 | 118.44 | 119.35 | 116.03 | 117.68 | 404,820 | +0.26(+0.22%) |
Apr 13, 2023 | 115.20 | 117.55 | 114.78 | 117.41 | 340,234 | +2.33(+2.02%) |
Apr 12, 2023 | 117.01 | 120.22 | 114.94 | 115.08 | 793,802 | +1.58(+1.39%) |
Apr 11, 2023 | 112.79 | 114.91 | 112.75 | 113.51 | 331,025 | +1.29(+1.15%) |
Apr 10, 2023 | 110.53 | 112.42 | 110.40 | 112.22 | 277,460 | +1.71(+1.55%) |
Apr 06, 2023 | 110.62 | 111.81 | 109.66 | 110.51 | 275,037 | +0.15(+0.13%) |
Apr 05, 2023 | 108.83 | 110.45 | 107.69 | 110.36 | 310,249 | -0.01(-0.01%) |
Apr 04, 2023 | 112.55 | 112.55 | 108.82 | 110.37 | 355,009 | -2.14(-1.90%) |
Apr 03, 2023 | 112.22 | 113.56 | 111.74 | 112.51 | 308,361 | +0.13(+0.11%) |
Mar 31, 2023 | 110.83 | 113.17 | 110.50 | 112.39 | 411,788 | +2.90(+2.65%) |
Mar 30, 2023 | 110.40 | 111.22 | 109.10 | 109.48 | 313,023 | +0.45(+0.41%) |
Mar 29, 2023 | 109.75 | 109.75 | 106.72 | 109.04 | 435,056 | +0.52(+0.48%) |
Mar 28, 2023 | 109.35 | 109.35 | 107.61 | 108.52 | 284,405 | -1.30(-1.18%) |
Mar 27, 2023 | 110.40 | 110.50 | 108.76 | 109.81 | 250,505 | +2.14(+1.99%) |
Mar 24, 2023 | 108.45 | 109.15 | 104.36 | 107.67 | 516,943 | -3.55(-3.19%) |
Mar 23, 2023 | 112.32 | 114.07 | 110.71 | 111.22 | 312,297 | -0.63(-0.57%) |
Mar 22, 2023 | 115.09 | 115.94 | 111.85 | 111.85 | 301,220 | -3.20(-2.78%) |
Mar 21, 2023 | 114.38 | 115.58 | 113.09 | 115.05 | 458,315 | +4.14(+3.73%) |
Mar 20, 2023 | 112.31 | 112.85 | 110.02 | 110.91 | 354,293 | +0.84(+0.76%) |
Mar 17, 2023 | 113.08 | 113.62 | 109.32 | 110.07 | 1,728,430 | -4.24(-3.71%) |
Mar 16, 2023 | 110.74 | 114.42 | 108.50 | 114.31 | 569,048 | +2.73(+2.44%) |
Mar 15, 2023 | 110.62 | 111.73 | 108.32 | 111.58 | 642,145 | -2.84(-2.49%) |
Mar 14, 2023 | 114.29 | 115.91 | 110.93 | 114.42 | 869,952 | +4.67(+4.25%) |
Mar 13, 2023 | 112.28 | 114.41 | 108.60 | 109.76 | 734,566 | -5.79(-5.01%) |
Mar 10, 2023 | 120.49 | 120.49 | 114.91 | 115.54 | 540,679 | -6.48(-5.31%) |
Mar 09, 2023 | 125.26 | 125.69 | 121.31 | 122.02 | 412,278 | -3.83(-3.04%) |
Mar 08, 2023 | 125.25 | 126.44 | 124.70 | 125.85 | 259,177 | +0.77(+0.61%) |
Mar 07, 2023 | 126.40 | 127.30 | 125.08 | 125.08 | 219,288 | -1.75(-1.38%) |
Mar 06, 2023 | 128.58 | 129.91 | 126.15 | 126.83 | 486,618 | -2.09(-1.62%) |
Mar 03, 2023 | 128.24 | 129.53 | 127.13 | 128.93 | 316,730 | +1.14(+0.89%) |
Mar 02, 2023 | 126.04 | 128.37 | 125.44 | 127.79 | 280,348 | +0.08(+0.06%) |
Mar 01, 2023 | 127.02 | 129.54 | 126.90 | 127.71 | 421,108 | -0.07(-0.05%) |
Feb 28, 2023 | 126.58 | 128.72 | 126.25 | 127.78 | 568,103 | +1.34(+1.06%) |
Feb 27, 2023 | 124.84 | 126.54 | 123.76 | 126.43 | 450,640 | +3.16(+2.56%) |
Feb 24, 2023 | 123.08 | 123.75 | 121.55 | 123.28 | 331,257 | -0.16(-0.13%) |
Feb 23, 2023 | 123.66 | 123.89 | 121.08 | 123.43 | 316,397 | +1.31(+1.07%) |
Feb 22, 2023 | 121.89 | 123.33 | 121.21 | 122.13 | 260,213 | -0.23(-0.19%) |
Feb 21, 2023 | 124.30 | 125.89 | 122.11 | 122.36 | 392,218 | -4.26(-3.37%) |
Feb 17, 2023 | 126.14 | 126.70 | 124.83 | 126.62 | 531,061 | +0.17(+0.14%) |
Feb 16, 2023 | 127.01 | 128.70 | 126.29 | 126.45 | 381,100 | -2.87(-2.22%) |
Feb 15, 2023 | 130.86 | 131.81 | 128.46 | 129.31 | 396,647 | -2.57(-1.95%) |
Feb 14, 2023 | 130.58 | 133.09 | 130.38 | 131.88 | 719,822 | +0.73(+0.55%) |
Feb 13, 2023 | 126.33 | 131.14 | 126.20 | 131.15 | 715,717 | +4.51(+3.56%) |
Feb 10, 2023 | 124.42 | 127.17 | 124.32 | 126.64 | 629,917 | +0.93(+0.74%) |
Feb 09, 2023 | 128.50 | 129.08 | 125.53 | 125.71 | 615,866 | -1.80(-1.41%) |
Feb 08, 2023 | 126.14 | 129.41 | 126.14 | 127.51 | 670,031 | -1.41(-1.10%) |
Feb 07, 2023 | 127.21 | 129.68 | 125.68 | 128.93 | 805,082 | -0.80(-0.62%) |
Feb 06, 2023 | 128.93 | 131.30 | 128.74 | 129.73 | 654,302 | -0.27(-0.21%) |
Feb 03, 2023 | 124.78 | 130.71 | 124.78 | 130.00 | 682,502 | +1.49(+1.16%) |
Feb 02, 2023 | 128.81 | 132.86 | 127.06 | 128.51 | 1,052,906 | +0.88(+0.69%) |
Feb 01, 2023 | 127.72 | 128.74 | 121.28 | 127.63 | 853,136 | +1.91(+1.52%) |
Jan 31, 2023 | 122.81 | 125.73 | 121.88 | 125.72 | 1,426,992 | +2.72(+2.21%) |
Jan 30, 2023 | 122.87 | 125.28 | 122.48 | 123.00 | 391,355 | -0.74(-0.59%) |
Jan 27, 2023 | 123.28 | 124.93 | 122.96 | 123.73 | 348,206 | +0.24(+0.20%) |
Jan 26, 2023 | 122.23 | 124.20 | 121.23 | 123.49 | 293,805 | +1.79(+1.47%) |
Jan 25, 2023 | 119.72 | 121.82 | 119.71 | 121.70 | 252,755 | +0.54(+0.45%) |
Jan 24, 2023 | 122.07 | 122.85 | 120.78 | 121.16 | 174,546 | -0.91(-0.75%) |
Jan 23, 2023 | 120.84 | 122.10 | 119.26 | 122.07 | 296,654 | +1.02(+0.84%) |
Jan 20, 2023 | 119.98 | 121.05 | 118.67 | 121.05 | 338,374 | +1.81(+1.52%) |
Jan 19, 2023 | 118.11 | 119.98 | 116.54 | 119.24 | 409,985 | -0.70(-0.58%) |
Jan 18, 2023 | 122.45 | 123.50 | 119.72 | 119.94 | 361,326 | -2.50(-2.04%) |
Jan 17, 2023 | 122.11 | 123.91 | 121.44 | 122.44 | 347,990 | -0.29(-0.24%) |
Jan 13, 2023 | 123.11 | 123.97 | 122.12 | 122.73 | 307,838 | -1.40(-1.12%) |
Jan 12, 2023 | 123.06 | 124.22 | 121.28 | 124.12 | 521,556 | +1.70(+1.38%) |
Jan 11, 2023 | 122.17 | 122.90 | 120.07 | 122.43 | 490,017 | +1.28(+1.06%) |
Jan 10, 2023 | 118.19 | 121.19 | 117.88 | 121.15 | 526,426 | +3.14(+2.66%) |
Jan 09, 2023 | 116.80 | 118.91 | 116.80 | 118.01 | 550,259 | +1.41(+1.21%) |
Jan 06, 2023 | 113.54 | 116.63 | 112.55 | 116.60 | 683,172 | +4.45(+3.97%) |
Jan 05, 2023 | 109.59 | 112.47 | 108.98 | 112.14 | 634,910 | +1.47(+1.33%) |
Jan 04, 2023 | 109.68 | 111.75 | 108.02 | 110.67 | 618,784 | +2.18(+2.01%) |
Jan 03, 2023 | 107.73 | 109.44 | 106.95 | 108.49 | 460,174 | +2.85(+2.69%) |
Dec 30, 2022 | 105.70 | 106.35 | 104.62 | 105.64 | 340,665 | -1.53(-1.43%) |
Dec 29, 2022 | 106.19 | 107.67 | 106.19 | 107.17 | 272,075 | +1.69(+1.60%) |
Dec 28, 2022 | 106.48 | 107.42 | 105.15 | 105.49 | 266,487 | -1.13(-1.06%) |
Dec 27, 2022 | 105.76 | 107.36 | 105.30 | 106.62 | 296,099 | +0.52(+0.49%) |
Dec 23, 2022 | 104.69 | 107.17 | 104.00 | 106.10 | 364,758 | +1.78(+1.71%) |
Dec 22, 2022 | 106.07 | 106.07 | 102.05 | 104.32 | 342,011 | -3.15(-2.93%) |
Dec 21, 2022 | 105.98 | 107.85 | 105.98 | 107.46 | 363,917 | +3.01(+2.88%) |
Dec 20, 2022 | 102.72 | 105.30 | 102.72 | 104.45 | 266,947 | +1.35(+1.31%) |
Dec 19, 2022 | 103.84 | 104.80 | 102.62 | 103.11 | 430,340 | -0.94(-0.90%) |
Dec 16, 2022 | 101.70 | 104.36 | 101.70 | 104.05 | 909,669 | +0.86(+0.84%) |
Dec 15, 2022 | 104.09 | 104.70 | 102.22 | 103.18 | 344,623 | -3.05(-2.87%) |
Dec 14, 2022 | 106.53 | 108.01 | 105.28 | 106.23 | 362,665 | -0.93(-0.87%) |
Dec 13, 2022 | 109.67 | 110.45 | 105.77 | 107.16 | 495,307 | +1.59(+1.50%) |
Dec 12, 2022 | 103.86 | 106.47 | 103.14 | 105.58 | 409,268 | +1.29(+1.24%) |
Dec 09, 2022 | 105.24 | 105.98 | 104.27 | 104.29 | 189,393 | -1.35(-1.27%) |
Dec 08, 2022 | 105.76 | 106.34 | 104.06 | 105.63 | 347,047 | +0.41(+0.39%) |
Dec 07, 2022 | 103.49 | 105.37 | 103.32 | 105.23 | 289,092 | +1.02(+0.98%) |
Dec 06, 2022 | 108.04 | 108.53 | 102.42 | 104.21 | 621,287 | -4.35(-4.01%) |
Dec 05, 2022 | 110.78 | 110.95 | 106.84 | 108.56 | 320,024 | -3.28(-2.94%) |
Dec 02, 2022 | 109.51 | 112.03 | 109.35 | 111.84 | 172,402 | +0.29(+0.26%) |
Dec 01, 2022 | 111.44 | 112.20 | 109.79 | 111.55 | 269,153 | +0.00(+0.00%) |
Nov 30, 2022 | 109.19 | 111.60 | 106.66 | 111.55 | 351,998 | +2.45(+2.25%) |
Nov 29, 2022 | 107.98 | 110.06 | 107.59 | 109.10 | 222,973 | +1.06(+0.98%) |
Nov 28, 2022 | 107.99 | 109.76 | 107.72 | 108.05 | 271,447 | -1.94(-1.76%) |
Nov 25, 2022 | 108.44 | 110.79 | 108.44 | 109.98 | 102,665 | +0.62(+0.57%) |
Nov 23, 2022 | 107.17 | 109.59 | 107.17 | 109.36 | 254,844 | +1.61(+1.49%) |
Nov 22, 2022 | 107.22 | 108.83 | 107.16 | 107.75 | 282,934 | +0.62(+0.57%) |
Nov 21, 2022 | 106.90 | 108.19 | 106.49 | 107.14 | 277,132 | -0.88(-0.81%) |
Nov 18, 2022 | 111.15 | 111.16 | 106.95 | 108.02 | 460,485 | -1.11(-1.01%) |
Nov 17, 2022 | 108.56 | 109.62 | 107.61 | 109.12 | 352,270 | -1.45(-1.31%) |
Nov 16, 2022 | 110.99 | 111.38 | 109.85 | 110.57 | 230,268 | -1.38(-1.23%) |
Nov 15, 2022 | 112.18 | 114.71 | 111.80 | 111.95 | 423,818 | +1.10(+0.99%) |
Nov 14, 2022 | 110.48 | 112.78 | 108.78 | 110.85 | 519,852 | -1.11(-0.99%) |
Nov 11, 2022 | 107.85 | 113.00 | 107.52 | 111.96 | 568,829 | +4.77(+4.45%) |
Nov 10, 2022 | 102.60 | 107.36 | 102.60 | 107.19 | 669,337 | +8.96(+9.12%) |
Nov 09, 2022 | 101.36 | 101.93 | 98.22 | 98.23 | 452,828 | -4.02(-3.93%) |
Nov 08, 2022 | 102.74 | 104.06 | 101.42 | 102.25 | 322,814 | -0.52(-0.51%) |
Nov 07, 2022 | 101.89 | 102.85 | 100.85 | 102.77 | 408,725 | +1.12(+1.11%) |
Nov 04, 2022 | 100.84 | 101.79 | 99.35 | 101.64 | 452,616 | +2.33(+2.35%) |
Nov 03, 2022 | 101.31 | 101.31 | 97.23 | 99.32 | 650,618 | -4.01(-3.88%) |
Nov 02, 2022 | 102.91 | 103.33 | 570,403 | -0.50(-0.48%) | ||
Nov 01, 2022 | 101.57 | 103.96 | 100.99 | 103.83 | 661,438 | +2.69(+2.66%) |
Oct 31, 2022 | 99.78 | 101.70 | 99.78 | 101.14 | 502,783 | +0.87(+0.86%) |
Oct 28, 2022 | 97.91 | 100.63 | 96.92 | 100.27 | 713,365 | +3.09(+3.18%) |
Oct 27, 2022 | 96.85 | 101.46 | 96.85 | 97.18 | 725,442 | +1.29(+1.34%) |
Oct 26, 2022 | 94.30 | 98.06 | 92.37 | 95.89 | 716,488 | +4.21(+4.60%) |
Oct 25, 2022 | 91.48 | 91.99 | 88.29 | 91.68 | 676,042 | -0.91(-0.99%) |
Oct 24, 2022 | 92.47 | 93.22 | 91.28 | 92.59 | 381,572 | +0.91(+1.00%) |
Oct 21, 2022 | 87.93 | 91.92 | 87.21 | 91.68 | 348,238 | +4.31(+4.93%) |
Oct 20, 2022 | 87.43 | 88.87 | 86.58 | 87.36 | 300,138 | -0.07(-0.08%) |
Oct 19, 2022 | 87.95 | 88.75 | 86.56 | 87.43 | 377,705 | -1.30(-1.46%) |
Oct 18, 2022 | 90.71 | 91.27 | 88.13 | 88.73 | 496,985 | +0.98(+1.12%) |
Oct 17, 2022 | 89.27 | 89.50 | 87.23 | 87.75 | 468,868 | +1.12(+1.29%) |
Oct 14, 2022 | 88.91 | 89.64 | 85.86 | 86.63 | 523,272 | -1.75(-1.98%) |
Oct 13, 2022 | 82.18 | 89.52 | 81.42 | 88.38 | 595,345 | +3.98(+4.72%) |
Oct 12, 2022 | 83.64 | 85.09 | 82.12 | 84.40 | 283,504 | +1.07(+1.28%) |
Oct 11, 2022 | 83.18 | 84.07 | 81.46 | 83.33 | 375,332 | -0.03(-0.03%) |
Oct 10, 2022 | 83.92 | 84.23 | 82.96 | 83.36 | 299,902 | +0.34(+0.41%) |
Oct 07, 2022 | 85.04 | 85.20 | 82.46 | 83.02 | 692,347 | -3.58(-4.13%) |
Oct 06, 2022 | 86.32 | 87.79 | 85.96 | 86.60 | 500,789 | -0.16(-0.19%) |
Oct 05, 2022 | 86.00 | 87.15 | 85.02 | 86.77 | 368,151 | -1.05(-1.19%) |
Oct 04, 2022 | 83.52 | 87.95 | 83.52 | 87.82 | 633,946 | +6.29(+7.72%) |
Oct 03, 2022 | 80.20 | 82.08 | 78.30 | 81.52 | 428,216 | +2.38(+3.00%) |
Sep 30, 2022 | 77.81 | 80.06 | 77.34 | 79.15 | 582,839 | +1.44(+1.86%) |
Sep 29, 2022 | 78.24 | 78.68 | 77.12 | 77.70 | 458,769 | -1.62(-2.04%) |
Sep 28, 2022 | 77.65 | 79.83 | 77.60 | 79.32 | 619,952 | +2.07(+2.68%) |
Sep 27, 2022 | 78.23 | 79.07 | 75.70 | 77.25 | 495,477 | -0.20(-0.26%) |
Sep 26, 2022 | 78.09 | 79.95 | 77.42 | 77.45 | 681,021 | -1.15(-1.47%) |
Sep 23, 2022 | 80.47 | 80.91 | 77.02 | 78.61 | 799,363 | -4.63(-5.56%) |
Sep 22, 2022 | 85.75 | 85.81 | 82.33 | 83.24 | 350,166 | -1.82(-2.14%) |
Sep 21, 2022 | 86.76 | 88.50 | 85.06 | 85.06 | 394,590 | -0.88(-1.02%) |
Sep 20, 2022 | 87.22 | 87.60 | 85.48 | 85.93 | 508,315 | -2.11(-2.39%) |
Sep 19, 2022 | 85.53 | 88.22 | 85.40 | 88.04 | 441,153 | +1.72(+2.00%) |
Sep 16, 2022 | 87.10 | 87.21 | 84.93 | 86.32 | 1,612,291 | -2.52(-2.84%) |
Sep 15, 2022 | 88.43 | 91.03 | 88.21 | 88.84 | 732,620 | +0.59(+0.67%) |
Sep 14, 2022 | 89.73 | 89.99 | 86.68 | 88.25 | 673,783 | -1.61(-1.79%) |
Sep 13, 2022 | 92.52 | 93.07 | 89.59 | 89.86 | 327,073 | -5.31(-5.58%) |
Sep 12, 2022 | 96.22 | 97.57 | 94.77 | 95.17 | 422,817 | +0.16(+0.17%) |
Sep 09, 2022 | 93.67 | 95.53 | 93.39 | 95.00 | 355,707 | +2.08(+2.24%) |
Sep 08, 2022 | 90.98 | 92.99 | 89.86 | 92.93 | 339,504 | +0.96(+1.05%) |
Sep 07, 2022 | 90.25 | 92.23 | 89.88 | 91.96 | 352,501 | +1.20(+1.33%) |
Sep 06, 2022 | 90.07 | 90.81 | 87.39 | 90.76 | 698,214 | +0.99(+1.10%) |
Sep 02, 2022 | 91.87 | 92.24 | 89.22 | 89.77 | 508,018 | -0.97(-1.07%) |
Sep 01, 2022 | 89.41 | 90.79 | 88.43 | 90.74 | 426,157 | +0.59(+0.65%) |
Aug 31, 2022 | 90.95 | 91.16 | 89.79 | 90.16 | 390,626 | +0.05(+0.05%) |
Aug 30, 2022 | 91.89 | 92.26 | 89.38 | 90.11 | 572,159 | -1.28(-1.40%) |
Aug 29, 2022 | 92.39 | 92.96 | 91.29 | 91.39 | 266,483 | -1.25(-1.35%) |
Aug 26, 2022 | 96.50 | 96.96 | 92.61 | 92.64 | 302,162 | -3.58(-3.72%) |
Aug 25, 2022 | 94.96 | 96.52 | 94.96 | 96.22 | 224,263 | +1.93(+2.05%) |
Aug 24, 2022 | 94.51 | 95.71 | 93.96 | 94.28 | 286,565 | -0.02(-0.02%) |
Aug 23, 2022 | 93.90 | 95.19 | 93.72 | 94.30 | 196,816 | +0.40(+0.43%) |
Aug 22, 2022 | 94.91 | 94.99 | 92.71 | 93.90 | 535,477 | -3.20(-3.30%) |
Aug 19, 2022 | 99.41 | 99.94 | 96.78 | 97.10 | 334,560 | -3.21(-3.20%) |
Aug 18, 2022 | 99.58 | 100.54 | 99.18 | 100.31 | 763,116 | +0.59(+0.59%) |
Aug 17, 2022 | 99.09 | 100.27 | 98.74 | 99.72 | 262,426 | -0.82(-0.82%) |
Aug 16, 2022 | 99.68 | 100.98 | 99.64 | 100.54 | 290,606 | +0.35(+0.35%) |
Aug 15, 2022 | 99.38 | 101.13 | 99.38 | 100.19 | 354,916 | -0.11(-0.11%) |
Aug 12, 2022 | 100.13 | 100.37 | 99.49 | 100.30 | 215,045 | +0.93(+0.93%) |
Aug 11, 2022 | 98.51 | 99.87 | 98.51 | 99.37 | 595,321 | +1.69(+1.73%) |
Aug 10, 2022 | 96.85 | 98.52 | 96.56 | 97.68 | 316,909 | +3.01(+3.18%) |
Aug 09, 2022 | 96.14 | 96.17 | 93.91 | 94.67 | 298,667 | -2.12(-2.19%) |
Aug 08, 2022 | 96.88 | 98.45 | 96.74 | 96.80 | 299,946 | +0.32(+0.33%) |
Aug 05, 2022 | 95.31 | 97.35 | 95.31 | 96.48 | 268,593 | +0.26(+0.27%) |
Aug 04, 2022 | 95.88 | 96.46 | 95.23 | 96.22 | 318,633 | +0.53(+0.56%) |
Aug 03, 2022 | 94.35 | 96.44 | 94.10 | 95.69 | 333,993 | +2.31(+2.48%) |
Aug 02, 2022 | 93.36 | 95.46 | 92.91 | 93.38 | 419,562 | -1.18(-1.25%) |
Aug 01, 2022 | 93.57 | 95.35 | 92.92 | 94.56 | 326,016 | -0.94(-0.98%) |
Jul 29, 2022 | 94.69 | 97.37 | 94.69 | 95.50 | 453,110 | +1.36(+1.44%) |
Jul 28, 2022 | 91.94 | 94.74 | 90.96 | 94.14 | 544,661 | +2.29(+2.50%) |
Jul 27, 2022 | 92.54 | 93.48 | 87.99 | 91.85 | 715,565 | +1.85(+2.06%) |
Jul 26, 2022 | 91.25 | 91.60 | 89.56 | 89.99 | 472,421 | -1.39(-1.52%) |
Jul 25, 2022 | 92.59 | 92.96 | 90.85 | 91.38 | 447,097 | -0.38(-0.42%) |
Jul 22, 2022 | 91.53 | 92.56 | 90.97 | 91.76 | 419,729 | +0.35(+0.39%) |
Jul 21, 2022 | 91.02 | 91.82 | 89.73 | 91.41 | 300,182 | -0.02(-0.02%) |
Jul 20, 2022 | 88.49 | 91.71 | 88.07 | 91.43 | 416,384 | +2.17(+2.43%) |
Jul 19, 2022 | 86.70 | 89.60 | 86.70 | 89.26 | 405,810 | +3.98(+4.67%) |
Jul 18, 2022 | 85.62 | 87.75 | 84.74 | 85.28 | 353,822 | -0.11(-0.13%) |
Jul 15, 2022 | 83.53 | 86.05 | 82.61 | 85.39 | 330,667 | +3.47(+4.23%) |
Jul 14, 2022 | 82.80 | 82.80 | 81.03 | 81.92 | 377,618 | -2.39(-2.83%) |
Jul 13, 2022 | 83.73 | 85.13 | 82.68 | 84.31 | 494,206 | -1.43(-1.67%) |
Jul 12, 2022 | 85.01 | 87.31 | 85.01 | 85.74 | 466,998 | +0.29(+0.34%) |
Jul 11, 2022 | 85.96 | 86.37 | 84.02 | 85.46 | 433,669 | -2.18(-2.49%) |
Jul 08, 2022 | 88.48 | 89.97 | 86.91 | 87.63 | 416,368 | -1.75(-1.96%) |
Jul 07, 2022 | 89.40 | 89.89 | 88.16 | 89.38 | 470,231 | +0.92(+1.04%) |
Jul 06, 2022 | 88.93 | 89.28 | 86.73 | 88.47 | 543,192 | -1.82(-2.02%) |
Jul 05, 2022 | 88.73 | 90.37 | 87.61 | 90.29 | 508,001 | +0.39(+0.44%) |
Jul 01, 2022 | 88.56 | 90.86 | 87.44 | 89.90 | 307,823 | +0.48(+0.53%) |
Jun 30, 2022 | 89.35 | 90.89 | 87.42 | 89.42 | 353,179 | -1.63(-1.79%) |
Jun 29, 2022 | 92.79 | 92.87 | 90.75 | 91.05 | 239,693 | -1.39(-1.51%) |
Jun 28, 2022 | 93.74 | 94.76 | 92.20 | 92.45 | 243,662 | +0.00(+0.00%) |
Jun 27, 2022 | 93.80 | 94.03 | 92.33 | 92.45 | 234,972 | -1.15(-1.22%) |
Jun 24, 2022 | 90.69 | 94.57 | 90.17 | 93.60 | 624,618 | +4.09(+4.57%) |
Jun 23, 2022 | 89.66 | 89.98 | 87.63 | 89.51 | 374,919 | -0.22(-0.24%) |
Jun 22, 2022 | 89.62 | 91.53 | 89.41 | 89.73 | 361,082 | -1.17(-1.28%) |
Jun 21, 2022 | 91.50 | 92.41 | 90.16 | 90.89 | 369,702 | +1.21(+1.35%) |
Jun 17, 2022 | 90.46 | 91.88 | 88.72 | 89.68 | 946,900 | +0.50(+0.56%) |
Jun 16, 2022 | 89.12 | 90.41 | 87.32 | 89.18 | 550,467 | -2.69(-2.93%) |
Jun 15, 2022 | 90.94 | 93.68 | 90.17 | 91.88 | 493,512 | +1.78(+1.97%) |
Jun 14, 2022 | 90.37 | 91.64 | 89.59 | 90.10 | 438,798 | -0.10(-0.11%) |
Jun 13, 2022 | 91.98 | 92.40 | 89.86 | 90.19 | 625,742 | -4.57(-4.82%) |
Jun 10, 2022 | 99.35 | 99.84 | 94.17 | 94.76 | 404,633 | -6.97(-6.85%) |
Jun 09, 2022 | 103.84 | 104.82 | 101.42 | 101.73 | 433,242 | -3.12(-2.98%) |
Jun 08, 2022 | 107.12 | 107.83 | 104.77 | 104.86 | 251,650 | -3.51(-3.24%) |
Jun 07, 2022 | 106.90 | 108.44 | 105.97 | 108.36 | 279,965 | +1.02(+0.95%) |
Jun 06, 2022 | 106.91 | 109.61 | 106.26 | 107.34 | 415,118 | +1.98(+1.88%) |
Jun 03, 2022 | 107.04 | 107.60 | 105.09 | 105.36 | 328,909 | -3.39(-3.12%) |
Jun 02, 2022 | 106.34 | 109.01 | 106.05 | 108.75 | 363,474 | +3.07(+2.90%) |
Jun 01, 2022 | 109.50 | 109.50 | 104.06 | 105.69 | 349,291 | -3.40(-3.12%) |
May 31, 2022 | 109.04 | 109.04 | 107.92 | 109.09 | 344,916 | -0.90(-0.82%) |
May 27, 2022 | 106.99 | 110.02 | 106.69 | 109.99 | 255,680 | +3.15(+2.95%) |
May 26, 2022 | 105.54 | 107.67 | 105.52 | 106.83 | 349,503 | +2.78(+2.67%) |
May 25, 2022 | 101.34 | 104.65 | 101.34 | 104.06 | 475,644 | +1.90(+1.86%) |
May 24, 2022 | 103.70 | 103.97 | 98.61 | 102.16 | 460,169 | -2.35(-2.25%) |
May 23, 2022 | 103.87 | 105.31 | 102.61 | 104.51 | 422,748 | +0.54(+0.52%) |
May 20, 2022 | 105.84 | 106.25 | 100.62 | 103.97 | 524,737 | -0.51(-0.49%) |
May 19, 2022 | 102.94 | 106.16 | 102.94 | 104.48 | 744,698 | -0.55(-0.52%) |
May 18, 2022 | 106.64 | 107.64 | 104.39 | 105.03 | 485,103 | -3.34(-3.08%) |
May 17, 2022 | 106.99 | 109.26 | 106.27 | 108.37 | 388,030 | +4.19(+4.02%) |
May 16, 2022 | 103.06 | 105.58 | 102.02 | 104.19 | 296,017 | +0.31(+0.30%) |
May 13, 2022 | 103.00 | 105.23 | 102.75 | 103.88 | 263,489 | +2.76(+2.73%) |
May 12, 2022 | 100.99 | 102.90 | 99.12 | 101.11 | 555,671 | -0.26(-0.25%) |
May 11, 2022 | 102.63 | 106.50 | 101.15 | 101.37 | 596,852 | -1.80(-1.75%) |
May 10, 2022 | 104.11 | 105.92 | 101.85 | 103.17 | 648,243 | -0.03(-0.03%) |
May 09, 2022 | 102.46 | 105.53 | 102.39 | 103.20 | 580,171 | -1.72(-1.64%) |
May 06, 2022 | 104.42 | 106.07 | 103.00 | 104.92 | 601,507 | -0.45(-0.42%) |
May 05, 2022 | 105.92 | 106.84 | 104.25 | 105.36 | 534,156 | -2.82(-2.60%) |
May 04, 2022 | 105.33 | 108.35 | 103.80 | 108.18 | 485,347 | +2.70(+2.55%) |
May 03, 2022 | 104.20 | 106.15 | 103.69 | 105.49 | 480,716 | +0.92(+0.88%) |