Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 117.52 | 119.69 | 117.52 | 119.58 | 977,836 | +1.74(+1.48%) |
Apr 27, 2023 | 115.96 | 118.18 | 115.63 | 117.84 | 788,615 | +1.90(+1.64%) |
Apr 26, 2023 | 117.19 | 118.05 | 115.85 | 115.94 | 846,390 | -2.14(-1.81%) |
Apr 25, 2023 | 118.80 | 119.84 | 118.04 | 118.08 | 661,827 | -1.70(-1.42%) |
Apr 24, 2023 | 119.76 | 120.02 | 119.01 | 119.78 | 411,310 | +0.55(+0.46%) |
Apr 21, 2023 | 119.15 | 120.17 | 118.93 | 119.23 | 716,298 | +0.11(+0.09%) |
Apr 20, 2023 | 118.93 | 119.41 | 118.25 | 119.12 | 670,073 | -0.62(-0.52%) |
Apr 19, 2023 | 119.99 | 120.55 | 119.21 | 119.74 | 573,607 | -0.91(-0.75%) |
Apr 18, 2023 | 120.55 | 121.15 | 120.00 | 120.65 | 403,939 | +0.37(+0.31%) |
Apr 17, 2023 | 119.52 | 120.30 | 119.02 | 120.28 | 416,192 | +1.57(+1.32%) |
Apr 14, 2023 | 119.83 | 120.87 | 117.98 | 118.72 | 582,774 | -1.12(-0.94%) |
Apr 13, 2023 | 119.86 | 120.73 | 118.33 | 119.84 | 746,972 | +1.31(+1.10%) |
Apr 12, 2023 | 117.21 | 119.77 | 116.84 | 118.53 | 919,059 | +1.67(+1.43%) |
Apr 11, 2023 | 115.22 | 116.98 | 114.51 | 116.86 | 689,575 | +1.64(+1.43%) |
Apr 10, 2023 | 113.30 | 115.43 | 112.97 | 115.22 | 735,836 | +2.08(+1.84%) |
Apr 06, 2023 | 116.65 | 117.17 | 112.36 | 113.14 | 1,649,259 | -4.80(-4.07%) |
Apr 05, 2023 | 117.34 | 117.97 | 116.20 | 117.93 | 1,143,127 | +0.28(+0.24%) |
Apr 04, 2023 | 118.14 | 119.17 | 116.90 | 117.65 | 908,809 | -1.08(-0.91%) |
Apr 03, 2023 | 118.69 | 119.26 | 117.71 | 118.74 | 904,562 | +0.56(+0.47%) |
Mar 31, 2023 | 117.45 | 118.36 | 117.09 | 118.18 | 533,802 | +1.01(+0.86%) |
Mar 30, 2023 | 117.41 | 117.68 | 116.28 | 117.17 | 507,000 | +0.68(+0.58%) |
Mar 29, 2023 | 116.10 | 117.15 | 115.32 | 116.49 | 750,720 | +1.66(+1.44%) |
Mar 28, 2023 | 114.24 | 115.89 | 113.78 | 114.84 | 391,106 | +0.91(+0.79%) |
Mar 27, 2023 | 114.70 | 114.70 | 113.02 | 113.93 | 521,708 | +0.60(+0.53%) |
Mar 24, 2023 | 111.82 | 113.80 | 110.74 | 113.33 | 753,590 | +0.70(+0.62%) |
Mar 23, 2023 | 113.81 | 114.49 | 111.13 | 112.63 | 872,590 | -1.06(-0.93%) |
Mar 22, 2023 | 117.00 | 117.19 | 113.52 | 113.69 | 969,406 | -3.34(-2.86%) |
Mar 21, 2023 | 115.96 | 117.38 | 115.35 | 117.03 | 853,069 | +2.57(+2.25%) |
Mar 20, 2023 | 112.74 | 114.73 | 111.60 | 114.46 | 1,153,886 | +2.69(+2.40%) |
Mar 17, 2023 | 112.68 | 113.17 | 111.14 | 111.77 | 1,724,638 | -0.66(-0.59%) |
Mar 16, 2023 | 110.33 | 112.66 | 109.65 | 112.44 | 1,181,291 | +0.68(+0.61%) |
Mar 15, 2023 | 113.18 | 114.33 | 110.19 | 111.75 | 880,312 | -4.05(-3.50%) |
Mar 14, 2023 | 116.95 | 117.72 | 114.30 | 115.81 | 953,758 | +0.79(+0.69%) |
Mar 13, 2023 | 114.48 | 116.57 | 113.19 | 115.02 | 1,147,085 | -1.08(-0.93%) |
Mar 10, 2023 | 118.21 | 118.63 | 115.45 | 116.10 | 637,149 | -2.60(-2.19%) |
Mar 09, 2023 | 123.12 | 123.76 | 118.37 | 118.70 | 596,144 | -4.05(-3.30%) |
Mar 08, 2023 | 121.56 | 122.92 | 120.79 | 122.75 | 1,006,711 | +1.29(+1.06%) |
Mar 07, 2023 | 120.96 | 121.77 | 119.28 | 121.46 | 792,988 | +0.14(+0.12%) |
Mar 06, 2023 | 123.07 | 123.52 | 120.44 | 121.32 | 1,094,347 | -2.33(-1.88%) |
Mar 03, 2023 | 124.36 | 124.36 | 122.68 | 123.65 | 757,986 | -0.44(-0.36%) |
Mar 02, 2023 | 123.49 | 124.42 | 121.89 | 124.09 | 821,518 | +0.71(+0.58%) |
Mar 01, 2023 | 124.10 | 125.00 | 123.01 | 123.38 | 728,054 | -0.99(-0.80%) |
Feb 28, 2023 | 124.52 | 125.04 | 123.90 | 124.37 | 938,134 | -0.07(-0.05%) |
Feb 27, 2023 | 124.52 | 125.58 | 123.92 | 124.44 | 501,786 | +0.34(+0.27%) |
Feb 24, 2023 | 123.14 | 124.64 | 121.61 | 124.10 | 578,430 | -0.20(-0.16%) |
Feb 23, 2023 | 123.86 | 125.46 | 123.27 | 124.30 | 545,325 | +0.34(+0.27%) |
Feb 22, 2023 | 121.89 | 124.27 | 121.53 | 123.97 | 555,395 | +2.49(+2.05%) |
Feb 21, 2023 | 123.19 | 123.65 | 121.34 | 121.47 | 616,311 | -1.98(-1.61%) |
Feb 17, 2023 | 124.16 | 124.48 | 122.91 | 123.45 | 514,967 | -0.77(-0.62%) |
Feb 16, 2023 | 123.33 | 126.20 | 123.07 | 124.22 | 1,013,533 | -0.04(-0.03%) |
Feb 15, 2023 | 123.31 | 124.43 | 122.37 | 124.26 | 915,697 | +0.38(+0.31%) |
Feb 14, 2023 | 124.12 | 124.43 | 122.55 | 123.88 | 789,821 | -0.29(-0.23%) |
Feb 13, 2023 | 126.34 | 126.89 | 123.90 | 124.17 | 851,822 | -2.18(-1.72%) |
Feb 10, 2023 | 124.59 | 126.70 | 124.37 | 126.34 | 1,189,729 | +2.02(+1.63%) |
Feb 09, 2023 | 124.72 | 126.00 | 122.08 | 124.32 | 1,135,931 | +0.61(+0.49%) |
Feb 08, 2023 | 122.00 | 125.43 | 121.02 | 123.72 | 1,273,460 | +2.25(+1.86%) |
Feb 07, 2023 | 121.08 | 122.40 | 120.26 | 121.46 | 1,047,501 | +0.00(+0.00%) |
Feb 06, 2023 | 122.27 | 122.27 | 119.56 | 121.46 | 1,402,156 | -1.21(-0.99%) |
Feb 03, 2023 | 123.79 | 124.29 | 122.33 | 122.67 | 1,104,218 | -1.28(-1.03%) |
Feb 02, 2023 | 126.25 | 126.69 | 121.12 | 123.96 | 1,467,298 | -3.57(-2.80%) |
Feb 01, 2023 | 127.88 | 128.41 | 126.24 | 127.53 | 776,175 | -0.67(-0.53%) |
Jan 31, 2023 | 125.53 | 128.27 | 125.18 | 128.20 | 582,249 | +2.73(+2.18%) |
Jan 30, 2023 | 127.11 | 128.43 | 124.49 | 125.47 | 699,430 | -1.86(-1.46%) |
Jan 27, 2023 | 125.78 | 128.02 | 125.76 | 127.33 | 798,806 | +1.27(+1.01%) |
Jan 26, 2023 | 124.28 | 127.02 | 124.28 | 126.06 | 690,990 | +1.95(+1.57%) |
Jan 25, 2023 | 123.16 | 124.81 | 121.85 | 124.11 | 380,463 | -0.33(-0.26%) |
Jan 24, 2023 | 121.91 | 124.60 | 120.37 | 124.44 | 329,618 | +1.68(+1.37%) |
Jan 23, 2023 | 123.64 | 124.04 | 121.88 | 122.76 | 519,274 | -0.69(-0.56%) |
Jan 20, 2023 | 122.32 | 124.44 | 121.60 | 123.45 | 688,263 | +1.57(+1.29%) |
Jan 19, 2023 | 121.74 | 122.61 | 121.11 | 121.89 | 415,564 | -0.05(-0.04%) |
Jan 18, 2023 | 124.83 | 125.14 | 121.90 | 121.93 | 769,777 | -1.94(-1.56%) |
Jan 17, 2023 | 125.50 | 126.84 | 123.53 | 123.87 | 910,415 | -1.29(-1.03%) |
Jan 13, 2023 | 123.90 | 125.25 | 123.06 | 125.16 | 571,193 | +0.57(+0.46%) |
Jan 12, 2023 | 126.70 | 126.78 | 124.26 | 124.59 | 568,842 | -2.06(-1.63%) |
Jan 11, 2023 | 125.48 | 126.70 | 124.05 | 126.65 | 910,960 | +2.72(+2.19%) |
Jan 10, 2023 | 124.71 | 125.48 | 123.04 | 123.94 | 676,747 | -0.26(-0.21%) |
Jan 09, 2023 | 121.91 | 124.66 | 120.95 | 124.20 | 1,082,731 | +3.38(+2.80%) |
Jan 06, 2023 | 118.69 | 121.04 | 118.09 | 120.82 | 767,961 | +3.62(+3.09%) |
Jan 05, 2023 | 117.64 | 118.75 | 115.72 | 117.19 | 1,031,366 | -1.19(-1.01%) |
Jan 04, 2023 | 120.29 | 121.34 | 117.82 | 118.39 | 1,014,961 | -1.91(-1.59%) |
Jan 03, 2023 | 120.25 | 121.08 | 119.17 | 120.30 | 764,011 | +0.12(+0.10%) |
Dec 30, 2022 | 119.95 | 120.76 | 119.02 | 120.18 | 614,299 | -0.13(-0.11%) |
Dec 29, 2022 | 119.96 | 121.38 | 119.96 | 120.31 | 447,152 | +0.83(+0.69%) |
Dec 28, 2022 | 121.01 | 121.65 | 119.39 | 119.49 | 440,462 | -1.80(-1.49%) |
Dec 27, 2022 | 121.93 | 122.20 | 120.76 | 121.29 | 455,693 | +0.19(+0.16%) |
Dec 23, 2022 | 119.41 | 121.26 | 118.68 | 121.10 | 600,770 | +1.60(+1.34%) |
Dec 22, 2022 | 119.69 | 119.95 | 117.50 | 119.50 | 522,490 | -0.40(-0.34%) |
Dec 21, 2022 | 119.55 | 120.49 | 118.46 | 119.90 | 553,630 | +0.88(+0.74%) |
Dec 20, 2022 | 118.04 | 119.39 | 117.28 | 119.02 | 819,386 | +1.35(+1.15%) |
Dec 19, 2022 | 119.33 | 120.22 | 117.31 | 117.67 | 664,078 | -1.48(-1.24%) |
Dec 16, 2022 | 118.90 | 120.31 | 118.16 | 119.14 | 2,276,663 | -0.83(-0.70%) |
Dec 15, 2022 | 120.47 | 120.60 | 118.87 | 119.98 | 807,829 | -1.55(-1.28%) |
Dec 14, 2022 | 122.57 | 123.86 | 121.13 | 121.53 | 487,536 | -0.78(-0.63%) |
Dec 13, 2022 | 123.28 | 123.85 | 121.75 | 122.31 | 864,450 | +1.26(+1.04%) |
Dec 12, 2022 | 121.53 | 121.92 | 119.97 | 121.05 | 843,251 | -0.30(-0.24%) |
Dec 09, 2022 | 122.68 | 123.65 | 121.33 | 121.35 | 549,895 | -1.33(-1.09%) |
Dec 08, 2022 | 123.77 | 124.00 | 122.52 | 122.68 | 626,988 | +0.07(+0.05%) |
Dec 07, 2022 | 122.55 | 123.45 | 121.69 | 122.61 | 724,915 | -0.02(-0.02%) |
Dec 06, 2022 | 125.59 | 125.89 | 121.51 | 122.63 | 1,026,526 | -2.67(-2.13%) |
Dec 05, 2022 | 127.95 | 128.72 | 124.66 | 125.31 | 763,525 | -3.48(-2.70%) |
Dec 02, 2022 | 124.12 | 128.80 | 122.80 | 128.78 | 1,107,541 | +4.15(+3.33%) |
Dec 01, 2022 | 125.56 | 127.00 | 124.60 | 124.63 | 686,540 | -0.58(-0.47%) |
Nov 30, 2022 | 122.75 | 125.30 | 121.45 | 125.22 | 1,247,856 | +2.81(+2.29%) |
Nov 29, 2022 | 122.37 | 123.23 | 121.28 | 122.41 | 566,492 | +0.64(+0.53%) |
Nov 28, 2022 | 122.78 | 123.41 | 121.45 | 121.77 | 674,262 | -2.05(-1.66%) |
Nov 25, 2022 | 122.84 | 124.18 | 122.70 | 123.82 | 179,605 | +0.89(+0.73%) |
Nov 23, 2022 | 123.06 | 123.64 | 121.83 | 122.93 | 604,673 | +0.11(+0.09%) |
Nov 22, 2022 | 123.19 | 123.65 | 121.83 | 122.81 | 666,083 | +0.82(+0.68%) |
Nov 21, 2022 | 121.05 | 122.60 | 120.54 | 121.99 | 527,418 | -0.36(-0.30%) |
Nov 18, 2022 | 123.11 | 123.23 | 121.31 | 122.35 | 730,373 | +0.33(+0.27%) |
Nov 17, 2022 | 119.81 | 122.15 | 119.18 | 122.02 | 749,471 | +0.56(+0.46%) |
Nov 16, 2022 | 122.66 | 122.79 | 121.32 | 121.46 | 644,151 | -1.93(-1.56%) |
Nov 15, 2022 | 123.92 | 123.96 | 120.90 | 123.39 | 707,660 | +1.53(+1.26%) |
Nov 14, 2022 | 120.15 | 124.07 | 119.27 | 121.86 | 695,556 | +1.52(+1.26%) |
Nov 11, 2022 | 122.18 | 123.00 | 118.44 | 120.34 | 918,127 | -0.86(-0.71%) |
Nov 10, 2022 | 123.80 | 124.39 | 120.91 | 121.20 | 875,886 | +0.56(+0.46%) |
Nov 09, 2022 | 121.23 | 122.71 | 120.41 | 120.65 | 631,582 | -1.23(-1.01%) |
Nov 08, 2022 | 119.82 | 122.66 | 118.87 | 121.87 | 702,959 | +2.57(+2.15%) |
Nov 07, 2022 | 119.47 | 120.12 | 118.24 | 119.31 | 636,493 | -0.03(-0.02%) |
Nov 04, 2022 | 120.22 | 120.43 | 116.62 | 119.33 | 971,116 | +1.11(+0.94%) |
Nov 03, 2022 | 112.89 | 119.67 | 112.70 | 118.22 | 1,455,842 | +3.33(+2.89%) |
Nov 02, 2022 | 117.72 | 119.33 | 114.06 | 114.90 | 2,001,762 | +0.28(+0.24%) |
Nov 01, 2022 | 114.52 | 114.83 | 112.80 | 114.62 | 1,149,811 | +0.65(+0.57%) |
Oct 31, 2022 | 112.73 | 114.42 | 111.80 | 113.97 | 990,985 | +0.90(+0.80%) |
Oct 28, 2022 | 113.74 | 114.56 | 111.66 | 113.06 | 967,433 | -0.57(-0.50%) |
Oct 27, 2022 | 113.78 | 114.52 | 113.06 | 113.63 | 702,545 | +0.14(+0.13%) |
Oct 26, 2022 | 114.20 | 114.63 | 112.90 | 113.49 | 843,665 | -0.24(-0.21%) |
Oct 25, 2022 | 110.61 | 114.41 | 110.25 | 113.73 | 1,306,382 | +2.83(+2.55%) |
Oct 24, 2022 | 112.48 | 112.98 | 110.52 | 110.90 | 1,093,059 | -1.44(-1.28%) |
Oct 21, 2022 | 110.43 | 112.65 | 109.22 | 112.34 | 1,230,393 | +1.77(+1.60%) |
Oct 20, 2022 | 112.58 | 113.12 | 109.70 | 110.56 | 957,085 | -1.27(-1.13%) |
Oct 19, 2022 | 112.37 | 113.78 | 110.84 | 111.83 | 724,579 | -0.98(-0.87%) |
Oct 18, 2022 | 112.31 | 113.63 | 111.08 | 112.81 | 867,241 | +3.11(+2.83%) |
Oct 17, 2022 | 108.13 | 109.97 | 107.91 | 109.70 | 857,583 | +3.46(+3.26%) |
Oct 14, 2022 | 112.31 | 112.63 | 105.89 | 106.24 | 880,851 | -5.44(-4.87%) |
Oct 13, 2022 | 107.83 | 112.47 | 107.39 | 111.69 | 995,593 | +1.74(+1.59%) |
Oct 12, 2022 | 108.07 | 110.61 | 107.38 | 109.94 | 1,465,764 | +2.19(+2.03%) |
Oct 11, 2022 | 107.23 | 109.89 | 107.03 | 107.75 | 778,064 | +0.00(+0.00%) |
Oct 10, 2022 | 106.69 | 108.49 | 106.36 | 107.75 | 614,778 | +1.59(+1.50%) |
Oct 07, 2022 | 106.67 | 107.35 | 104.93 | 106.16 | 670,251 | -1.16(-1.08%) |
Oct 06, 2022 | 106.84 | 108.62 | 106.50 | 107.32 | 861,834 | -0.07(-0.06%) |
Oct 05, 2022 | 106.72 | 107.93 | 105.75 | 107.39 | 922,636 | -0.38(-0.36%) |
Oct 04, 2022 | 106.31 | 108.55 | 105.64 | 107.77 | 1,185,969 | +3.19(+3.05%) |
Oct 03, 2022 | 103.10 | 105.22 | 102.89 | 104.58 | 1,125,784 | +3.27(+3.23%) |
Sep 30, 2022 | 101.62 | 102.89 | 101.09 | 101.31 | 1,447,762 | -0.59(-0.57%) |
Sep 29, 2022 | 102.79 | 102.79 | 100.95 | 101.90 | 956,126 | -1.48(-1.43%) |
Sep 28, 2022 | 100.50 | 103.94 | 100.11 | 103.38 | 1,364,841 | +3.22(+3.22%) |
Sep 27, 2022 | 100.06 | 101.50 | 99.33 | 100.15 | 1,196,352 | +1.63(+1.66%) |
Sep 26, 2022 | 99.48 | 102.04 | 98.29 | 98.52 | 1,029,839 | -1.44(-1.44%) |
Sep 23, 2022 | 100.33 | 100.72 | 98.48 | 99.96 | 1,003,957 | -2.27(-2.22%) |
Sep 22, 2022 | 101.22 | 103.05 | 100.31 | 102.23 | 1,094,708 | +1.41(+1.40%) |
Sep 21, 2022 | 102.38 | 103.53 | 100.81 | 100.82 | 718,957 | -0.59(-0.58%) |
Sep 20, 2022 | 101.40 | 102.12 | 100.55 | 101.41 | 520,065 | -1.23(-1.20%) |
Sep 19, 2022 | 99.38 | 102.86 | 99.02 | 102.64 | 865,324 | +1.65(+1.63%) |
Sep 16, 2022 | 101.31 | 102.02 | 99.84 | 100.99 | 1,235,262 | -2.26(-2.19%) |
Sep 15, 2022 | 105.56 | 106.11 | 102.84 | 103.25 | 656,914 | -2.61(-2.47%) |
Sep 14, 2022 | 105.14 | 105.98 | 103.72 | 105.86 | 733,198 | +0.62(+0.59%) |
Sep 13, 2022 | 105.57 | 107.89 | 104.92 | 105.24 | 677,224 | -2.59(-2.41%) |
Sep 12, 2022 | 108.11 | 108.11 | 106.42 | 107.84 | 704,407 | +0.34(+0.32%) |
Sep 09, 2022 | 106.22 | 108.16 | 105.47 | 107.50 | 820,314 | +2.59(+2.47%) |
Sep 08, 2022 | 102.37 | 105.12 | 101.97 | 104.90 | 553,497 | +1.31(+1.26%) |
Sep 07, 2022 | 99.82 | 104.03 | 99.55 | 103.59 | 468,160 | +3.41(+3.41%) |
Sep 06, 2022 | 102.12 | 102.83 | 99.67 | 100.18 | 588,157 | -1.34(-1.32%) |
Sep 02, 2022 | 103.01 | 103.60 | 101.06 | 101.52 | 694,195 | -0.36(-0.36%) |
Sep 01, 2022 | 101.69 | 102.09 | 99.59 | 101.89 | 757,474 | -1.20(-1.17%) |
Aug 31, 2022 | 104.39 | 104.52 | 102.48 | 103.09 | 998,032 | -1.55(-1.49%) |
Aug 30, 2022 | 107.56 | 107.76 | 104.22 | 104.64 | 639,026 | -3.16(-2.93%) |
Aug 29, 2022 | 107.45 | 109.10 | 106.98 | 107.80 | 519,453 | -0.86(-0.79%) |
Aug 26, 2022 | 112.88 | 113.01 | 108.64 | 108.66 | 503,282 | -3.50(-3.12%) |
Aug 25, 2022 | 110.26 | 112.21 | 109.86 | 112.16 | 799,539 | +2.78(+2.54%) |
Aug 24, 2022 | 108.26 | 110.61 | 108.00 | 109.38 | 867,263 | +1.33(+1.23%) |
Aug 23, 2022 | 104.12 | 108.27 | 104.12 | 108.06 | 721,108 | +4.26(+4.11%) |
Aug 22, 2022 | 105.08 | 105.14 | 103.06 | 103.79 | 533,066 | -2.50(-2.35%) |
Aug 19, 2022 | 107.21 | 107.36 | 105.47 | 106.29 | 483,502 | -1.38(-1.29%) |
Aug 18, 2022 | 107.92 | 108.29 | 107.11 | 107.68 | 435,156 | -0.09(-0.09%) |
Aug 17, 2022 | 107.23 | 108.13 | 106.62 | 107.77 | 640,497 | -0.73(-0.68%) |
Aug 16, 2022 | 107.11 | 109.14 | 106.37 | 108.51 | 654,870 | +1.69(+1.58%) |
Aug 15, 2022 | 105.54 | 106.91 | 105.19 | 106.82 | 577,326 | -0.27(-0.25%) |
Aug 12, 2022 | 104.86 | 107.11 | 104.00 | 107.08 | 676,294 | +2.57(+2.46%) |
Aug 11, 2022 | 105.05 | 105.64 | 104.20 | 104.51 | 371,881 | +0.32(+0.31%) |
Aug 10, 2022 | 104.25 | 104.81 | 103.92 | 104.19 | 566,194 | +1.79(+1.75%) |
Aug 09, 2022 | 103.20 | 103.60 | 101.18 | 102.39 | 652,678 | -0.65(-0.63%) |
Aug 08, 2022 | 102.51 | 103.59 | 101.14 | 103.04 | 764,602 | +1.62(+1.60%) |
Aug 05, 2022 | 100.47 | 102.84 | 100.47 | 101.42 | 875,333 | +0.27(+0.26%) |
Aug 04, 2022 | 103.97 | 104.63 | 100.98 | 101.15 | 1,023,260 | -2.85(-2.74%) |
Aug 03, 2022 | 102.38 | 105.73 | 102.06 | 104.00 | 1,394,858 | +1.47(+1.43%) |
Aug 02, 2022 | 103.58 | 104.81 | 102.50 | 102.53 | 1,053,536 | -1.54(-1.48%) |
Aug 01, 2022 | 105.39 | 105.39 | 103.68 | 104.07 | 937,585 | -1.90(-1.79%) |
Jul 29, 2022 | 105.95 | 106.50 | 105.12 | 105.97 | 597,862 | +0.84(+0.80%) |
Jul 28, 2022 | 105.64 | 106.21 | 104.00 | 105.13 | 498,340 | +0.44(+0.42%) |
Jul 27, 2022 | 102.14 | 105.25 | 102.06 | 104.69 | 614,652 | +1.88(+1.83%) |
Jul 26, 2022 | 102.69 | 103.59 | 102.33 | 102.81 | 489,662 | +0.15(+0.15%) |
Jul 25, 2022 | 101.72 | 103.03 | 100.85 | 102.66 | 604,193 | +1.65(+1.63%) |
Jul 22, 2022 | 101.24 | 102.12 | 100.59 | 101.01 | 631,718 | +0.11(+0.11%) |
Jul 21, 2022 | 99.22 | 100.91 | 98.61 | 100.89 | 625,072 | +0.88(+0.88%) |
Jul 20, 2022 | 99.65 | 100.92 | 98.98 | 100.02 | 720,059 | +1.01(+1.02%) |
Jul 19, 2022 | 96.66 | 99.37 | 96.62 | 99.01 | 933,782 | +3.27(+3.42%) |
Jul 18, 2022 | 97.26 | 97.97 | 95.41 | 95.73 | 1,043,105 | -0.52(-0.54%) |
Jul 15, 2022 | 96.97 | 97.28 | 94.95 | 96.25 | 820,540 | +0.83(+0.87%) |
Jul 14, 2022 | 95.95 | 96.81 | 93.70 | 95.42 | 1,201,042 | -2.58(-2.63%) |
Jul 13, 2022 | 96.79 | 98.94 | 96.77 | 98.00 | 484,597 | -0.76(-0.77%) |
Jul 12, 2022 | 99.15 | 100.45 | 98.38 | 98.76 | 585,114 | -1.04(-1.04%) |
Jul 11, 2022 | 98.91 | 100.39 | 98.38 | 99.80 | 761,372 | -0.29(-0.29%) |
Jul 08, 2022 | 100.02 | 100.65 | 98.41 | 100.08 | 576,716 | +0.46(+0.46%) |
Jul 07, 2022 | 99.83 | 100.83 | 99.30 | 99.63 | 734,653 | +0.81(+0.82%) |
Jul 06, 2022 | 99.31 | 99.66 | 95.16 | 98.82 | 1,662,232 | -0.36(-0.37%) |
Jul 05, 2022 | 100.41 | 100.72 | 97.35 | 99.18 | 1,153,926 | -3.36(-3.27%) |
Jul 01, 2022 | 101.32 | 102.75 | 99.67 | 102.53 | 707,845 | +0.47(+0.46%) |
Jun 30, 2022 | 102.01 | 102.73 | 100.64 | 102.07 | 909,687 | -1.15(-1.12%) |
Jun 29, 2022 | 102.90 | 103.47 | 101.33 | 103.22 | 496,611 | +0.88(+0.86%) |
Jun 28, 2022 | 104.39 | 105.96 | 102.26 | 102.34 | 830,150 | -1.03(-1.00%) |
Jun 27, 2022 | 103.16 | 103.68 | 101.69 | 103.38 | 1,177,755 | +0.66(+0.64%) |
Jun 24, 2022 | 98.99 | 103.19 | 98.64 | 102.72 | 1,419,644 | +4.31(+4.38%) |
Jun 23, 2022 | 101.81 | 102.48 | 98.14 | 98.42 | 913,573 | -3.73(-3.65%) |
Jun 22, 2022 | 100.68 | 103.41 | 100.66 | 102.14 | 767,453 | -1.15(-1.11%) |
Jun 21, 2022 | 102.64 | 104.00 | 101.16 | 103.29 | 1,001,157 | +4.60(+4.66%) |
Jun 17, 2022 | 99.01 | 100.47 | 97.50 | 98.69 | 1,631,327 | +0.07(+0.07%) |
Jun 16, 2022 | 99.52 | 100.03 | 97.89 | 98.62 | 1,088,932 | -3.08(-3.03%) |
Jun 15, 2022 | 104.00 | 104.28 | 99.76 | 101.71 | 686,882 | -0.72(-0.70%) |
Jun 14, 2022 | 102.66 | 103.71 | 101.83 | 102.43 | 644,890 | -0.18(-0.18%) |
Jun 13, 2022 | 104.03 | 104.48 | 101.97 | 102.61 | 951,232 | -4.36(-4.07%) |
Jun 10, 2022 | 107.91 | 108.32 | 106.11 | 106.97 | 670,223 | -2.63(-2.40%) |
Jun 09, 2022 | 111.08 | 111.80 | 109.51 | 109.60 | 532,078 | -2.24(-2.00%) |
Jun 08, 2022 | 113.88 | 114.02 | 111.53 | 111.84 | 830,721 | -3.23(-2.80%) |
Jun 07, 2022 | 113.69 | 115.06 | 113.04 | 115.06 | 796,394 | +0.72(+0.63%) |
Jun 06, 2022 | 115.90 | 115.90 | 113.43 | 114.34 | 1,297,113 | -0.81(-0.70%) |
Jun 03, 2022 | 118.44 | 118.78 | 115.09 | 115.15 | 704,066 | -4.02(-3.37%) |
Jun 02, 2022 | 116.08 | 119.21 | 115.03 | 119.16 | 984,544 | +3.64(+3.15%) |
Jun 01, 2022 | 116.33 | 116.96 | 114.08 | 115.52 | 1,206,058 | -0.82(-0.71%) |
May 31, 2022 | 117.87 | 117.93 | 115.41 | 116.34 | 2,574,001 | -3.26(-2.72%) |
May 27, 2022 | 117.69 | 119.61 | 116.86 | 119.60 | 1,281,873 | +2.72(+2.33%) |
May 26, 2022 | 117.27 | 118.36 | 116.54 | 116.88 | 1,290,313 | +0.82(+0.70%) |
May 25, 2022 | 116.89 | 118.99 | 115.83 | 116.06 | 995,757 | -1.21(-1.04%) |
May 24, 2022 | 116.49 | 117.81 | 114.64 | 117.27 | 672,663 | +0.05(+0.04%) |
May 23, 2022 | 114.71 | 117.78 | 113.94 | 117.23 | 827,608 | +3.87(+3.42%) |
May 20, 2022 | 116.36 | 116.66 | 110.36 | 113.36 | 933,368 | -1.85(-1.61%) |
May 19, 2022 | 111.62 | 116.13 | 111.26 | 115.20 | 897,646 | +2.55(+2.27%) |
May 18, 2022 | 112.43 | 114.12 | 111.90 | 112.65 | 1,082,327 | -0.59(-0.52%) |
May 17, 2022 | 112.86 | 113.74 | 110.74 | 113.24 | 750,351 | +2.17(+1.96%) |
May 16, 2022 | 110.83 | 112.33 | 110.02 | 111.07 | 708,481 | +0.24(+0.21%) |
May 13, 2022 | 109.58 | 111.88 | 108.92 | 110.83 | 699,880 | +2.11(+1.94%) |
May 12, 2022 | 108.47 | 109.97 | 106.69 | 108.72 | 750,170 | -0.91(-0.83%) |
May 11, 2022 | 107.19 | 111.79 | 106.46 | 109.63 | 1,186,805 | +2.70(+2.52%) |
May 10, 2022 | 109.37 | 110.10 | 105.77 | 106.94 | 985,111 | -1.18(-1.09%) |
May 09, 2022 | 111.05 | 111.82 | 107.76 | 108.11 | 1,185,295 | -4.83(-4.28%) |
May 06, 2022 | 112.02 | 113.45 | 109.88 | 112.95 | 1,194,695 | +0.44(+0.39%) |
May 05, 2022 | 115.87 | 117.26 | 112.09 | 112.51 | 2,370,981 | -3.79(-3.26%) |
May 04, 2022 | 117.88 | 118.34 | 113.80 | 116.30 | 2,029,948 | -0.92(-0.79%) |
May 03, 2022 | 122.58 | 123.57 | 115.09 | 117.22 | 2,167,855 | -7.86(-6.28%) |