Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 104.98 | 105.97 | 104.43 | 104.97 | 1,033,196 | -0.06(-0.06%) |
Apr 27, 2023 | 103.28 | 105.08 | 102.15 | 105.03 | 734,061 | +2.65(+2.59%) |
Apr 26, 2023 | 104.05 | 105.31 | 102.09 | 102.38 | 685,618 | -0.98(-0.94%) |
Apr 25, 2023 | 108.50 | 108.50 | 101.68 | 103.36 | 1,293,127 | -2.35(-2.22%) |
Apr 24, 2023 | 105.55 | 107.37 | 105.23 | 105.71 | 837,653 | +0.24(+0.23%) |
Apr 21, 2023 | 105.71 | 106.23 | 104.22 | 105.47 | 479,978 | +0.13(+0.12%) |
Apr 20, 2023 | 104.32 | 105.85 | 103.78 | 105.34 | 483,594 | +0.13(+0.12%) |
Apr 19, 2023 | 105.46 | 105.58 | 104.34 | 105.21 | 257,045 | -0.17(-0.16%) |
Apr 18, 2023 | 104.88 | 105.54 | 103.96 | 105.38 | 371,361 | +0.83(+0.79%) |
Apr 17, 2023 | 104.61 | 105.13 | 102.90 | 104.55 | 413,149 | +0.26(+0.25%) |
Apr 14, 2023 | 103.91 | 105.58 | 103.02 | 104.29 | 662,139 | +0.92(+0.89%) |
Apr 13, 2023 | 103.78 | 103.82 | 102.29 | 103.37 | 549,869 | +0.17(+0.17%) |
Apr 12, 2023 | 107.26 | 107.33 | 102.61 | 103.19 | 513,099 | -3.15(-2.96%) |
Apr 11, 2023 | 104.15 | 107.12 | 103.88 | 106.34 | 769,716 | +2.92(+2.82%) |
Apr 10, 2023 | 99.38 | 103.54 | 99.38 | 103.43 | 749,792 | +4.03(+4.05%) |
Apr 06, 2023 | 99.69 | 100.95 | 98.97 | 99.40 | 590,809 | -0.56(-0.56%) |
Apr 05, 2023 | 102.92 | 103.22 | 98.63 | 99.96 | 904,827 | -4.38(-4.19%) |
Apr 04, 2023 | 108.33 | 108.53 | 102.50 | 104.33 | 827,126 | -3.10(-2.89%) |
Apr 03, 2023 | 106.61 | 107.64 | 105.62 | 107.44 | 541,879 | +0.55(+0.51%) |
Mar 31, 2023 | 105.44 | 107.31 | 105.01 | 106.89 | 432,355 | +2.23(+2.13%) |
Mar 30, 2023 | 105.30 | 106.10 | 103.86 | 104.65 | 304,494 | +0.28(+0.27%) |
Mar 29, 2023 | 105.02 | 105.02 | 103.48 | 104.37 | 394,732 | +0.95(+0.92%) |
Mar 28, 2023 | 104.47 | 105.66 | 102.83 | 103.43 | 396,357 | -0.58(-0.56%) |
Mar 27, 2023 | 104.88 | 105.13 | 102.31 | 104.01 | 523,529 | +0.50(+0.49%) |
Mar 24, 2023 | 101.85 | 103.80 | 100.50 | 103.50 | 722,685 | +0.93(+0.90%) |
Mar 23, 2023 | 103.78 | 105.28 | 102.05 | 102.58 | 430,105 | -0.72(-0.70%) |
Mar 22, 2023 | 107.29 | 107.57 | 103.27 | 103.30 | 440,952 | -3.54(-3.31%) |
Mar 21, 2023 | 105.97 | 106.94 | 104.66 | 106.84 | 623,664 | +2.97(+2.86%) |
Mar 20, 2023 | 103.28 | 105.34 | 102.53 | 103.87 | 471,318 | +1.43(+1.40%) |
Mar 17, 2023 | 105.08 | 105.08 | 101.81 | 102.44 | 1,448,749 | -3.03(-2.88%) |
Mar 16, 2023 | 103.38 | 105.75 | 102.81 | 105.47 | 612,407 | +1.69(+1.63%) |
Mar 15, 2023 | 104.45 | 105.25 | 102.17 | 103.78 | 740,025 | -3.50(-3.26%) |
Mar 14, 2023 | 109.33 | 110.25 | 106.23 | 107.28 | 676,087 | +0.09(+0.08%) |
Mar 13, 2023 | 105.69 | 108.41 | 104.20 | 107.19 | 613,942 | -0.55(-0.51%) |
Mar 10, 2023 | 109.66 | 110.48 | 106.33 | 107.75 | 587,794 | -2.23(-2.03%) |
Mar 09, 2023 | 114.76 | 115.06 | 109.96 | 109.98 | 615,719 | -4.70(-4.10%) |
Mar 08, 2023 | 113.61 | 115.55 | 113.22 | 114.67 | 961,867 | +1.52(+1.34%) |
Mar 07, 2023 | 110.62 | 113.21 | 110.43 | 113.16 | 850,341 | +1.94(+1.75%) |
Mar 06, 2023 | 111.97 | 112.72 | 110.53 | 111.21 | 523,470 | -0.61(-0.54%) |
Mar 03, 2023 | 112.28 | 112.68 | 110.62 | 111.82 | 286,742 | +0.29(+0.26%) |
Mar 02, 2023 | 108.71 | 111.91 | 108.69 | 111.53 | 388,660 | +1.61(+1.47%) |
Mar 01, 2023 | 109.86 | 111.38 | 109.82 | 109.92 | 387,058 | +0.02(+0.02%) |
Feb 28, 2023 | 109.98 | 110.88 | 109.08 | 109.90 | 565,617 | -0.38(-0.34%) |
Feb 27, 2023 | 110.48 | 111.94 | 110.18 | 110.28 | 381,877 | +0.75(+0.68%) |
Feb 24, 2023 | 109.85 | 110.00 | 108.28 | 109.53 | 408,831 | -1.60(-1.44%) |
Feb 23, 2023 | 111.58 | 112.38 | 109.96 | 111.13 | 345,018 | -0.09(-0.08%) |
Feb 22, 2023 | 111.13 | 112.74 | 110.83 | 111.22 | 448,907 | -0.66(-0.59%) |
Feb 21, 2023 | 112.97 | 114.21 | 111.61 | 111.88 | 495,863 | -2.73(-2.38%) |
Feb 17, 2023 | 115.17 | 116.61 | 114.08 | 114.61 | 427,762 | -0.48(-0.42%) |
Feb 16, 2023 | 114.10 | 116.79 | 113.60 | 115.09 | 544,498 | -0.12(-0.11%) |
Feb 15, 2023 | 111.90 | 115.32 | 111.90 | 115.22 | 538,936 | +2.29(+2.03%) |
Feb 14, 2023 | 111.53 | 113.27 | 111.02 | 112.93 | 290,523 | +0.44(+0.39%) |
Feb 13, 2023 | 110.51 | 112.91 | 110.01 | 112.49 | 402,820 | +1.82(+1.64%) |
Feb 10, 2023 | 110.25 | 111.96 | 109.62 | 110.67 | 436,079 | +0.19(+0.17%) |
Feb 09, 2023 | 113.62 | 114.51 | 109.53 | 110.48 | 587,505 | -1.90(-1.69%) |
Feb 08, 2023 | 111.14 | 113.20 | 110.58 | 112.38 | 586,236 | +0.38(+0.34%) |
Feb 07, 2023 | 111.62 | 112.48 | 110.37 | 112.00 | 435,672 | -0.05(-0.04%) |
Feb 06, 2023 | 112.60 | 113.75 | 110.93 | 112.05 | 538,621 | -1.45(-1.28%) |
Feb 03, 2023 | 112.68 | 115.95 | 110.84 | 113.50 | 845,403 | -0.57(-0.50%) |
Feb 02, 2023 | 114.72 | 115.98 | 111.74 | 114.06 | 1,065,541 | +0.91(+0.81%) |
Feb 01, 2023 | 110.48 | 113.34 | 109.12 | 113.15 | 1,336,426 | +2.82(+2.56%) |
Jan 31, 2023 | 106.64 | 110.40 | 103.97 | 110.33 | 2,278,684 | +7.90(+7.71%) |
Jan 30, 2023 | 101.80 | 104.26 | 101.52 | 102.43 | 1,104,986 | -0.54(-0.52%) |
Jan 27, 2023 | 99.54 | 103.02 | 98.61 | 102.97 | 764,502 | +0.69(+0.68%) |
Jan 26, 2023 | 102.73 | 103.47 | 100.02 | 102.27 | 496,236 | +0.15(+0.15%) |
Jan 25, 2023 | 100.74 | 102.52 | 100.70 | 102.12 | 319,122 | +0.38(+0.38%) |
Jan 24, 2023 | 102.07 | 103.23 | 100.75 | 101.74 | 316,561 | +0.05(+0.05%) |
Jan 23, 2023 | 99.94 | 102.25 | 99.78 | 101.69 | 434,438 | +1.88(+1.89%) |
Jan 20, 2023 | 97.99 | 100.51 | 96.18 | 99.81 | 407,303 | +1.75(+1.78%) |
Jan 19, 2023 | 98.11 | 98.86 | 97.08 | 98.06 | 426,585 | -1.04(-1.05%) |
Jan 18, 2023 | 104.49 | 104.49 | 98.84 | 99.09 | 650,503 | -3.64(-3.54%) |
Jan 17, 2023 | 101.12 | 103.43 | 100.65 | 102.74 | 435,847 | +0.45(+0.44%) |
Jan 13, 2023 | 101.02 | 103.10 | 99.38 | 102.28 | 532,541 | -0.79(-0.76%) |
Jan 12, 2023 | 102.75 | 103.28 | 101.26 | 103.07 | 298,169 | +1.24(+1.22%) |
Jan 11, 2023 | 100.81 | 102.00 | 100.49 | 101.83 | 394,655 | +1.45(+1.45%) |
Jan 10, 2023 | 99.63 | 100.58 | 98.19 | 100.38 | 262,133 | +1.01(+1.02%) |
Jan 09, 2023 | 100.26 | 100.87 | 99.20 | 99.37 | 474,149 | +0.03(+0.03%) |
Jan 06, 2023 | 98.47 | 99.97 | 97.58 | 99.34 | 620,377 | +1.63(+1.67%) |
Jan 05, 2023 | 96.59 | 98.72 | 95.55 | 97.71 | 574,106 | +0.20(+0.21%) |
Jan 04, 2023 | 97.62 | 98.84 | 96.76 | 97.51 | 413,803 | +0.96(+1.00%) |
Jan 03, 2023 | 98.17 | 98.44 | 95.54 | 96.55 | 549,714 | -0.48(-0.50%) |
Dec 30, 2022 | 95.37 | 97.18 | 95.35 | 97.03 | 253,238 | +0.44(+0.46%) |
Dec 29, 2022 | 95.28 | 97.08 | 94.42 | 96.59 | 381,625 | +2.24(+2.37%) |
Dec 28, 2022 | 96.49 | 97.10 | 93.93 | 94.35 | 412,473 | -2.18(-2.26%) |
Dec 27, 2022 | 96.65 | 97.89 | 95.70 | 96.53 | 285,544 | -0.28(-0.29%) |
Dec 23, 2022 | 95.30 | 97.28 | 94.75 | 96.81 | 322,217 | +1.10(+1.15%) |
Dec 22, 2022 | 96.71 | 96.87 | 94.54 | 95.70 | 466,879 | -2.32(-2.37%) |
Dec 21, 2022 | 96.88 | 98.12 | 96.88 | 98.03 | 537,900 | +2.46(+2.57%) |
Dec 20, 2022 | 96.20 | 97.33 | 94.63 | 95.57 | 441,573 | -0.96(-1.00%) |
Dec 19, 2022 | 99.51 | 99.51 | 96.21 | 96.53 | 699,712 | -2.68(-2.70%) |
Dec 16, 2022 | 101.37 | 102.80 | 98.95 | 99.21 | 1,467,474 | -2.91(-2.85%) |
Dec 15, 2022 | 101.74 | 102.55 | 100.76 | 102.12 | 648,017 | -1.41(-1.36%) |
Dec 14, 2022 | 103.13 | 104.89 | 102.57 | 103.53 | 974,399 | -0.11(-0.11%) |
Dec 13, 2022 | 107.60 | 107.64 | 102.54 | 103.65 | 907,295 | -0.48(-0.46%) |
Dec 12, 2022 | 101.63 | 104.66 | 100.95 | 104.13 | 1,087,238 | +3.19(+3.16%) |
Dec 09, 2022 | 100.22 | 102.05 | 99.27 | 100.94 | 740,325 | -0.10(-0.10%) |
Dec 08, 2022 | 101.42 | 102.57 | 100.01 | 101.03 | 973,888 | -2.84(-2.74%) |
Dec 07, 2022 | 107.46 | 107.62 | 103.50 | 103.88 | 685,431 | -2.84(-2.66%) |
Dec 06, 2022 | 106.41 | 107.43 | 105.04 | 106.72 | 715,205 | +0.41(+0.39%) |
Dec 05, 2022 | 110.90 | 110.90 | 106.17 | 106.31 | 752,562 | -5.67(-5.06%) |
Dec 02, 2022 | 108.40 | 112.13 | 108.40 | 111.98 | 379,560 | +2.46(+2.25%) |
Dec 01, 2022 | 109.96 | 111.05 | 108.08 | 109.52 | 493,310 | -0.06(-0.05%) |
Nov 30, 2022 | 108.61 | 109.58 | 104.94 | 109.58 | 1,007,290 | +1.61(+1.49%) |
Nov 29, 2022 | 107.80 | 109.65 | 107.23 | 107.96 | 573,003 | +0.30(+0.27%) |
Nov 28, 2022 | 106.61 | 108.00 | 106.61 | 107.67 | 390,313 | +0.32(+0.29%) |
Nov 25, 2022 | 107.47 | 108.23 | 106.66 | 107.35 | 248,447 | -0.38(-0.35%) |
Nov 23, 2022 | 107.43 | 108.87 | 107.29 | 107.73 | 301,912 | +0.25(+0.23%) |
Nov 22, 2022 | 105.46 | 107.81 | 105.34 | 107.48 | 474,562 | +2.42(+2.30%) |
Nov 21, 2022 | 104.68 | 106.55 | 103.55 | 105.07 | 519,718 | -0.44(-0.42%) |
Nov 18, 2022 | 106.61 | 107.30 | 104.29 | 105.51 | 724,853 | +0.43(+0.41%) |
Nov 17, 2022 | 103.13 | 105.25 | 101.87 | 105.08 | 554,419 | +1.39(+1.34%) |
Nov 16, 2022 | 104.24 | 104.52 | 102.15 | 103.69 | 695,011 | -1.95(-1.84%) |
Nov 15, 2022 | 107.81 | 108.98 | 105.16 | 105.64 | 841,585 | -0.83(-0.78%) |
Nov 14, 2022 | 109.96 | 110.98 | 106.33 | 106.47 | 557,104 | -4.93(-4.42%) |
Nov 11, 2022 | 106.61 | 111.72 | 105.49 | 111.40 | 745,105 | +5.20(+4.89%) |
Nov 10, 2022 | 104.60 | 109.04 | 104.60 | 106.20 | 766,380 | +6.29(+6.29%) |
Nov 09, 2022 | 102.70 | 102.95 | 99.58 | 99.92 | 595,340 | -3.38(-3.27%) |
Nov 08, 2022 | 102.27 | 104.49 | 101.82 | 103.30 | 590,420 | +1.89(+1.86%) |
Nov 07, 2022 | 99.64 | 101.93 | 98.22 | 101.41 | 734,237 | +2.49(+2.52%) |
Nov 04, 2022 | 97.38 | 100.29 | 97.17 | 98.92 | 572,044 | +3.47(+3.63%) |
Nov 03, 2022 | 94.39 | 96.88 | 92.11 | 95.45 | 808,681 | -0.51(-0.53%) |
Nov 02, 2022 | 98.94 | 95.92 | 95.95 | 601,392 | -3.60(-3.62%) | |
Nov 01, 2022 | 98.29 | 99.92 | 97.27 | 99.56 | 587,536 | +2.50(+2.58%) |
Oct 31, 2022 | 96.42 | 98.19 | 96.42 | 97.05 | 1,089,778 | -0.21(-0.22%) |
Oct 28, 2022 | 96.09 | 98.07 | 94.50 | 97.26 | 741,181 | +1.18(+1.22%) |
Oct 27, 2022 | 96.25 | 98.20 | 95.05 | 96.09 | 802,634 | +0.62(+0.65%) |
Oct 26, 2022 | 93.52 | 98.10 | 92.99 | 95.47 | 1,134,675 | +1.85(+1.98%) |
Oct 25, 2022 | 90.65 | 94.27 | 88.84 | 93.61 | 1,836,253 | +3.37(+3.74%) |
Oct 24, 2022 | 89.64 | 92.36 | 89.26 | 90.24 | 1,314,144 | +1.66(+1.88%) |
Oct 21, 2022 | 88.63 | 90.41 | 87.75 | 88.58 | 696,811 | +0.08(+0.09%) |
Oct 20, 2022 | 89.37 | 91.37 | 87.78 | 88.50 | 426,954 | -1.04(-1.16%) |
Oct 19, 2022 | 89.65 | 92.26 | 88.25 | 89.54 | 917,350 | -4.88(-5.17%) |
Oct 18, 2022 | 95.98 | 96.87 | 93.89 | 94.43 | 507,685 | +1.01(+1.08%) |
Oct 17, 2022 | 92.25 | 94.53 | 91.03 | 93.41 | 532,780 | +1.96(+2.14%) |
Oct 14, 2022 | 94.90 | 95.74 | 90.83 | 91.46 | 556,276 | -2.96(-3.14%) |
Oct 13, 2022 | 92.93 | 95.81 | 90.17 | 94.42 | 879,534 | -1.25(-1.31%) |
Oct 12, 2022 | 95.62 | 96.32 | 93.89 | 95.67 | 405,439 | +0.40(+0.42%) |
Oct 11, 2022 | 93.42 | 96.69 | 92.48 | 95.27 | 382,726 | +1.53(+1.63%) |
Oct 10, 2022 | 92.38 | 94.26 | 91.76 | 93.74 | 375,437 | +1.12(+1.21%) |
Oct 07, 2022 | 93.59 | 93.85 | 91.03 | 92.62 | 423,100 | -2.13(-2.25%) |
Oct 06, 2022 | 95.24 | 96.01 | 93.31 | 94.75 | 514,697 | -1.60(-1.67%) |
Oct 05, 2022 | 96.10 | 97.25 | 95.67 | 96.36 | 326,653 | -2.31(-2.34%) |
Oct 04, 2022 | 95.77 | 99.09 | 95.77 | 98.67 | 490,522 | +5.05(+5.40%) |
Oct 03, 2022 | 92.41 | 94.88 | 91.77 | 93.61 | 590,936 | +2.24(+2.46%) |
Sep 30, 2022 | 92.48 | 95.00 | 90.95 | 91.37 | 838,181 | -1.91(-2.05%) |
Sep 29, 2022 | 97.45 | 97.58 | 92.59 | 93.28 | 918,593 | -6.22(-6.25%) |
Sep 28, 2022 | 96.76 | 100.19 | 95.92 | 99.50 | 597,945 | +3.89(+4.07%) |
Sep 27, 2022 | 95.57 | 96.21 | 93.50 | 95.61 | 445,969 | +1.53(+1.62%) |
Sep 26, 2022 | 93.90 | 95.92 | 93.35 | 94.08 | 548,360 | +0.06(+0.06%) |
Sep 23, 2022 | 95.69 | 96.24 | 93.03 | 94.02 | 825,544 | -3.25(-3.34%) |
Sep 22, 2022 | 99.98 | 100.28 | 96.57 | 97.27 | 500,788 | -2.97(-2.96%) |
Sep 21, 2022 | 103.14 | 103.81 | 100.13 | 100.24 | 459,652 | -2.29(-2.24%) |
Sep 20, 2022 | 104.06 | 104.06 | 101.92 | 102.54 | 377,070 | -2.48(-2.37%) |
Sep 19, 2022 | 102.56 | 105.21 | 102.56 | 105.02 | 394,706 | +2.02(+1.96%) |
Sep 16, 2022 | 104.58 | 105.08 | 101.70 | 103.00 | 1,288,763 | -2.71(-2.57%) |
Sep 15, 2022 | 105.75 | 108.18 | 104.63 | 105.72 | 530,554 | -0.52(-0.49%) |
Sep 14, 2022 | 106.12 | 106.95 | 104.28 | 106.23 | 519,825 | +0.45(+0.42%) |
Sep 13, 2022 | 107.44 | 108.46 | 105.56 | 105.78 | 455,912 | -4.94(-4.46%) |
Sep 12, 2022 | 108.42 | 111.56 | 108.02 | 110.72 | 539,840 | +2.95(+2.74%) |
Sep 09, 2022 | 107.94 | 108.75 | 107.24 | 107.77 | 504,687 | +0.80(+0.75%) |
Sep 08, 2022 | 105.55 | 107.13 | 102.96 | 106.97 | 514,125 | +0.36(+0.34%) |
Sep 07, 2022 | 103.18 | 106.92 | 102.90 | 106.61 | 491,234 | +3.03(+2.92%) |
Sep 06, 2022 | 107.20 | 107.48 | 102.20 | 103.58 | 613,149 | -3.73(-3.47%) |
Sep 02, 2022 | 109.56 | 110.65 | 106.71 | 107.30 | 492,976 | -1.33(-1.22%) |
Sep 01, 2022 | 107.43 | 109.01 | 106.88 | 108.63 | 364,228 | +0.43(+0.40%) |
Aug 31, 2022 | 110.18 | 110.36 | 107.79 | 108.20 | 444,950 | -1.37(-1.25%) |
Aug 30, 2022 | 110.87 | 111.11 | 108.66 | 109.57 | 437,820 | -1.14(-1.03%) |
Aug 29, 2022 | 110.19 | 112.52 | 109.29 | 110.71 | 381,127 | -0.41(-0.37%) |
Aug 26, 2022 | 116.10 | 116.58 | 111.09 | 111.11 | 453,349 | -4.65(-4.01%) |
Aug 25, 2022 | 113.57 | 116.91 | 113.39 | 115.76 | 348,814 | +2.54(+2.24%) |
Aug 24, 2022 | 112.77 | 114.19 | 112.35 | 113.22 | 374,174 | +0.53(+0.47%) |
Aug 23, 2022 | 112.72 | 114.27 | 112.60 | 112.69 | 391,928 | +0.19(+0.17%) |
Aug 22, 2022 | 113.93 | 115.23 | 111.93 | 112.50 | 406,202 | -2.95(-2.56%) |
Aug 19, 2022 | 115.12 | 116.13 | 114.16 | 115.46 | 326,887 | -0.86(-0.74%) |
Aug 18, 2022 | 114.74 | 116.61 | 114.00 | 116.32 | 293,272 | +1.71(+1.49%) |
Aug 17, 2022 | 114.79 | 115.71 | 113.82 | 114.61 | 415,107 | -1.75(-1.50%) |
Aug 16, 2022 | 113.84 | 117.67 | 113.66 | 116.36 | 344,771 | +1.98(+1.73%) |
Aug 15, 2022 | 113.93 | 114.86 | 113.39 | 114.38 | 533,881 | +0.16(+0.14%) |
Aug 12, 2022 | 113.99 | 114.51 | 112.45 | 114.22 | 356,874 | +0.49(+0.43%) |
Aug 11, 2022 | 113.55 | 114.54 | 112.33 | 113.73 | 538,787 | +1.22(+1.08%) |
Aug 10, 2022 | 113.41 | 114.09 | 111.84 | 112.51 | 471,085 | +1.72(+1.55%) |
Aug 09, 2022 | 110.72 | 112.07 | 109.19 | 110.79 | 593,002 | -0.38(-0.34%) |
Aug 08, 2022 | 110.04 | 113.94 | 110.04 | 111.17 | 666,295 | +1.85(+1.69%) |
Aug 05, 2022 | 108.68 | 111.14 | 107.92 | 109.32 | 460,800 | -1.23(-1.11%) |
Aug 04, 2022 | 111.11 | 112.09 | 110.15 | 110.55 | 338,445 | -0.25(-0.22%) |
Aug 03, 2022 | 109.43 | 111.91 | 109.25 | 110.79 | 469,407 | +2.78(+2.58%) |
Aug 02, 2022 | 110.59 | 111.14 | 108.01 | 108.01 | 437,593 | -3.09(-2.78%) |
Aug 01, 2022 | 110.72 | 112.95 | 109.78 | 111.10 | 599,556 | -0.31(-0.28%) |
Jul 29, 2022 | 108.88 | 111.91 | 107.56 | 111.41 | 1,267,549 | +2.92(+2.69%) |
Jul 28, 2022 | 106.09 | 108.70 | 105.00 | 108.49 | 608,013 | +2.73(+2.58%) |
Jul 27, 2022 | 104.21 | 106.27 | 102.25 | 105.77 | 597,566 | +1.15(+1.10%) |
Jul 26, 2022 | 108.38 | 109.45 | 102.86 | 104.62 | 1,098,550 | -2.73(-2.54%) |
Jul 25, 2022 | 109.00 | 109.00 | 106.09 | 107.34 | 941,625 | -1.03(-0.95%) |
Jul 22, 2022 | 108.34 | 110.18 | 107.23 | 108.37 | 560,082 | +0.04(+0.04%) |
Jul 21, 2022 | 105.93 | 108.47 | 104.98 | 108.33 | 424,575 | +1.51(+1.41%) |
Jul 20, 2022 | 105.59 | 107.33 | 104.84 | 106.82 | 857,987 | +1.33(+1.26%) |
Jul 19, 2022 | 103.70 | 106.39 | 103.49 | 105.49 | 894,317 | +2.74(+2.66%) |
Jul 18, 2022 | 103.91 | 105.11 | 102.49 | 102.75 | 395,103 | +0.29(+0.29%) |
Jul 15, 2022 | 103.25 | 103.53 | 100.18 | 102.46 | 451,840 | +0.36(+0.35%) |
Jul 14, 2022 | 103.08 | 103.23 | 100.50 | 102.10 | 463,236 | -3.02(-2.87%) |
Jul 13, 2022 | 103.54 | 106.27 | 102.59 | 105.12 | 346,875 | +0.74(+0.71%) |
Jul 12, 2022 | 101.63 | 105.11 | 101.63 | 104.38 | 446,425 | +2.71(+2.66%) |
Jul 11, 2022 | 105.61 | 106.29 | 101.50 | 101.67 | 529,497 | -4.73(-4.45%) |
Jul 08, 2022 | 106.87 | 106.87 | 104.55 | 106.40 | 427,562 | -0.22(-0.21%) |
Jul 07, 2022 | 104.48 | 106.90 | 102.55 | 106.62 | 598,861 | +3.58(+3.48%) |
Jul 06, 2022 | 103.24 | 104.15 | 99.77 | 103.04 | 840,718 | +0.59(+0.57%) |
Jul 05, 2022 | 94.48 | 102.63 | 93.48 | 102.45 | 981,992 | +6.48(+6.75%) |
Jul 01, 2022 | 94.30 | 96.61 | 93.61 | 95.97 | 354,426 | +1.66(+1.76%) |
Jun 30, 2022 | 95.83 | 95.95 | 93.14 | 94.31 | 517,941 | -2.94(-3.02%) |
Jun 29, 2022 | 98.45 | 98.45 | 95.74 | 97.25 | 417,632 | -1.51(-1.53%) |
Jun 28, 2022 | 101.01 | 103.43 | 98.55 | 98.76 | 573,612 | -2.81(-2.77%) |
Jun 27, 2022 | 103.33 | 104.30 | 100.48 | 101.57 | 564,972 | -0.62(-0.60%) |
Jun 24, 2022 | 100.53 | 102.98 | 99.92 | 102.19 | 783,372 | +2.93(+2.95%) |
Jun 23, 2022 | 98.70 | 99.85 | 96.08 | 99.26 | 733,046 | +1.58(+1.61%) |
Jun 22, 2022 | 94.38 | 97.89 | 94.38 | 97.68 | 517,177 | +1.63(+1.70%) |
Jun 21, 2022 | 94.98 | 96.33 | 93.10 | 96.05 | 623,953 | +3.39(+3.66%) |
Jun 17, 2022 | 92.43 | 94.27 | 91.34 | 92.66 | 988,115 | +0.68(+0.74%) |
Jun 16, 2022 | 93.72 | 94.48 | 90.72 | 91.97 | 956,732 | -4.33(-4.50%) |
Jun 15, 2022 | 96.84 | 97.96 | 94.95 | 96.31 | 477,451 | +0.55(+0.58%) |
Jun 14, 2022 | 93.96 | 96.27 | 93.89 | 95.75 | 602,370 | +2.23(+2.39%) |
Jun 13, 2022 | 91.93 | 94.87 | 91.93 | 93.52 | 828,594 | -1.61(-1.69%) |
Jun 10, 2022 | 98.80 | 99.79 | 95.06 | 95.13 | 650,391 | -5.79(-5.73%) |
Jun 09, 2022 | 100.96 | 103.36 | 99.80 | 100.91 | 550,172 | -0.21(-0.21%) |
Jun 08, 2022 | 98.87 | 101.68 | 98.87 | 101.12 | 674,326 | +1.40(+1.40%) |
Jun 07, 2022 | 97.18 | 100.19 | 95.94 | 99.73 | 537,569 | +1.34(+1.36%) |
Jun 06, 2022 | 96.03 | 98.98 | 94.74 | 98.39 | 595,644 | +3.39(+3.57%) |
Jun 03, 2022 | 100.05 | 100.05 | 94.52 | 94.99 | 808,441 | -6.41(-6.32%) |
Jun 02, 2022 | 98.85 | 101.53 | 98.47 | 101.41 | 376,429 | +3.08(+3.13%) |
Jun 01, 2022 | 102.04 | 102.26 | 96.79 | 98.33 | 625,459 | -2.89(-2.85%) |
May 31, 2022 | 101.60 | 101.76 | 98.51 | 101.22 | 493,140 | -0.06(-0.06%) |
May 27, 2022 | 100.22 | 101.39 | 99.76 | 101.27 | 327,099 | +1.96(+1.98%) |
May 26, 2022 | 97.64 | 100.80 | 97.64 | 99.31 | 380,995 | +1.92(+1.97%) |
May 25, 2022 | 91.71 | 98.03 | 91.56 | 97.39 | 454,683 | +5.37(+5.84%) |
May 24, 2022 | 93.72 | 94.92 | 90.38 | 92.02 | 777,443 | -3.09(-3.25%) |
May 23, 2022 | 93.48 | 96.78 | 92.99 | 95.11 | 737,584 | +2.03(+2.18%) |
May 20, 2022 | 96.52 | 96.87 | 90.06 | 93.08 | 1,518,392 | -2.29(-2.41%) |
May 19, 2022 | 94.92 | 96.91 | 92.75 | 95.37 | 1,269,932 | -1.97(-2.03%) |
May 18, 2022 | 101.64 | 102.66 | 95.63 | 97.35 | 1,021,857 | -8.30(-7.86%) |
May 17, 2022 | 103.35 | 106.09 | 102.03 | 105.65 | 1,151,292 | +4.83(+4.79%) |
May 16, 2022 | 104.20 | 104.64 | 100.18 | 100.82 | 731,249 | -4.33(-4.12%) |
May 13, 2022 | 100.56 | 105.79 | 100.09 | 105.15 | 1,010,230 | +5.71(+5.74%) |
May 12, 2022 | 94.00 | 99.59 | 93.90 | 99.44 | 767,067 | +4.85(+5.13%) |
May 11, 2022 | 96.52 | 97.65 | 94.17 | 94.59 | 801,592 | -1.37(-1.43%) |
May 10, 2022 | 99.22 | 100.29 | 94.10 | 95.96 | 786,434 | -2.28(-2.32%) |
May 09, 2022 | 97.26 | 100.49 | 96.43 | 98.23 | 835,432 | -0.71(-0.72%) |
May 06, 2022 | 98.54 | 101.12 | 95.94 | 98.94 | 706,756 | +0.59(+0.60%) |
May 05, 2022 | 103.66 | 103.66 | 96.99 | 98.35 | 955,298 | -6.69(-6.37%) |
May 04, 2022 | 97.26 | 105.16 | 96.74 | 105.04 | 1,211,221 | +7.91(+8.15%) |
May 03, 2022 | 91.08 | 97.28 | 90.68 | 97.13 | 1,020,540 | +5.43(+5.92%) |