Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 103.97 | 105.35 | 103.83 | 105.29 | 1,440,415 | +1.16(+1.12%) |
Apr 27, 2023 | 103.72 | 104.40 | 102.91 | 104.13 | 1,256,367 | +0.84(+0.81%) |
Apr 26, 2023 | 101.51 | 104.22 | 101.20 | 103.29 | 1,676,398 | +0.64(+0.62%) |
Apr 25, 2023 | 104.44 | 104.61 | 102.27 | 102.65 | 1,749,671 | -2.33(-2.22%) |
Apr 24, 2023 | 104.80 | 105.60 | 104.24 | 104.97 | 1,791,235 | +0.09(+0.08%) |
Apr 21, 2023 | 104.83 | 105.80 | 104.45 | 104.89 | 1,159,606 | +0.29(+0.27%) |
Apr 20, 2023 | 102.38 | 104.82 | 102.02 | 104.60 | 1,951,550 | +1.75(+1.70%) |
Apr 19, 2023 | 101.68 | 103.29 | 101.47 | 102.85 | 1,217,850 | +0.56(+0.55%) |
Apr 18, 2023 | 103.44 | 103.56 | 101.59 | 102.29 | 1,719,040 | -0.48(-0.47%) |
Apr 17, 2023 | 103.32 | 103.65 | 102.10 | 102.77 | 2,071,373 | -0.41(-0.40%) |
Apr 14, 2023 | 102.84 | 104.79 | 102.29 | 103.19 | 1,342,803 | +0.40(+0.39%) |
Apr 13, 2023 | 101.85 | 102.92 | 101.02 | 102.78 | 1,755,444 | +1.27(+1.25%) |
Apr 12, 2023 | 104.14 | 104.25 | 101.37 | 101.51 | 1,674,924 | -2.20(-2.12%) |
Apr 11, 2023 | 105.41 | 105.81 | 103.44 | 103.71 | 1,969,919 | -1.49(-1.42%) |
Apr 10, 2023 | 104.31 | 105.78 | 104.19 | 105.20 | 1,740,266 | +0.41(+0.40%) |
Apr 06, 2023 | 104.76 | 105.10 | 103.52 | 104.79 | 1,732,399 | -0.24(-0.23%) |
Apr 05, 2023 | 106.36 | 106.42 | 104.63 | 105.02 | 2,602,222 | -2.04(-1.91%) |
Apr 04, 2023 | 107.63 | 108.66 | 106.89 | 107.07 | 2,311,285 | -0.13(-0.12%) |
Apr 03, 2023 | 104.55 | 107.32 | 104.50 | 107.19 | 3,687,068 | +2.50(+2.38%) |
Mar 31, 2023 | 102.39 | 104.78 | 102.03 | 104.70 | 3,774,182 | +2.96(+2.91%) |
Mar 30, 2023 | 102.44 | 103.44 | 101.25 | 101.74 | 1,910,345 | +0.65(+0.64%) |
Mar 29, 2023 | 100.25 | 102.21 | 99.34 | 101.09 | 3,233,841 | -0.66(-0.65%) |
Mar 28, 2023 | 99.55 | 102.09 | 99.55 | 101.75 | 2,301,816 | +2.48(+2.49%) |
Mar 27, 2023 | 100.42 | 100.61 | 99.10 | 99.27 | 1,902,228 | -0.69(-0.69%) |
Mar 24, 2023 | 100.07 | 100.73 | 98.34 | 99.96 | 2,578,619 | -0.30(-0.30%) |
Mar 23, 2023 | 101.23 | 102.00 | 99.38 | 100.26 | 1,918,652 | -0.97(-0.96%) |
Mar 22, 2023 | 103.77 | 104.36 | 101.21 | 101.23 | 3,849,212 | -1.51(-1.47%) |
Mar 21, 2023 | 102.18 | 103.15 | 101.46 | 102.73 | 2,138,947 | +1.97(+1.96%) |
Mar 20, 2023 | 101.35 | 101.81 | 99.99 | 100.76 | 2,058,160 | +0.08(+0.08%) |
Mar 17, 2023 | 100.89 | 101.20 | 99.70 | 100.68 | 2,905,876 | -1.16(-1.14%) |
Mar 16, 2023 | 100.21 | 101.89 | 99.79 | 101.85 | 3,210,990 | +0.93(+0.92%) |
Mar 15, 2023 | 100.73 | 101.71 | 99.59 | 100.92 | 3,116,327 | -1.36(-1.33%) |
Mar 14, 2023 | 103.16 | 103.57 | 101.42 | 102.28 | 2,252,338 | +0.29(+0.28%) |
Mar 13, 2023 | 101.51 | 103.44 | 100.82 | 102.00 | 2,960,361 | -0.44(-0.43%) |
Mar 10, 2023 | 103.89 | 104.56 | 102.10 | 102.43 | 2,499,800 | -1.37(-1.32%) |
Mar 09, 2023 | 107.09 | 107.15 | 103.51 | 103.80 | 2,068,622 | -3.42(-3.19%) |
Mar 08, 2023 | 108.21 | 108.53 | 106.48 | 107.22 | 1,935,363 | -0.81(-0.75%) |
Mar 07, 2023 | 110.69 | 110.88 | 107.83 | 108.03 | 2,788,077 | -2.50(-2.26%) |
Mar 06, 2023 | 110.25 | 111.68 | 109.88 | 110.53 | 2,405,098 | -0.03(-0.03%) |
Mar 03, 2023 | 109.16 | 110.62 | 108.86 | 110.56 | 2,285,639 | +1.40(+1.28%) |
Mar 02, 2023 | 108.82 | 109.22 | 107.66 | 109.16 | 2,613,068 | +0.33(+0.31%) |
Mar 01, 2023 | 105.20 | 108.95 | 103.35 | 108.83 | 5,166,657 | +0.13(+0.12%) |
Feb 28, 2023 | 109.06 | 110.03 | 108.56 | 108.70 | 3,568,887 | -0.37(-0.34%) |
Feb 27, 2023 | 110.86 | 110.92 | 108.84 | 109.07 | 2,025,740 | -0.53(-0.48%) |
Feb 24, 2023 | 108.60 | 109.99 | 108.01 | 109.60 | 2,139,165 | -0.03(-0.03%) |
Feb 23, 2023 | 110.35 | 110.66 | 108.72 | 109.63 | 1,907,366 | -1.15(-1.04%) |
Feb 22, 2023 | 111.10 | 112.03 | 110.13 | 110.78 | 3,127,441 | -0.25(-0.22%) |
Feb 21, 2023 | 112.59 | 113.03 | 110.85 | 111.03 | 2,488,204 | -2.73(-2.40%) |
Feb 17, 2023 | 113.05 | 114.23 | 112.76 | 113.76 | 1,498,015 | +0.36(+0.32%) |
Feb 16, 2023 | 113.11 | 114.75 | 112.62 | 113.40 | 2,390,925 | -1.30(-1.13%) |
Feb 15, 2023 | 113.95 | 115.30 | 113.26 | 114.70 | 1,700,078 | -0.16(-0.14%) |
Feb 14, 2023 | 114.83 | 115.38 | 113.03 | 114.85 | 1,961,051 | +0.02(+0.02%) |
Feb 13, 2023 | 113.82 | 115.25 | 113.20 | 114.83 | 1,781,483 | +1.57(+1.39%) |
Feb 10, 2023 | 112.84 | 113.40 | 111.86 | 113.26 | 1,394,231 | +0.16(+0.14%) |
Feb 09, 2023 | 113.75 | 115.09 | 112.99 | 113.10 | 2,177,148 | +0.52(+0.46%) |
Feb 08, 2023 | 111.98 | 112.59 | 110.04 | 112.58 | 2,741,736 | +0.00(+0.00%) |
Feb 07, 2023 | 112.83 | 112.85 | 110.16 | 112.58 | 2,578,828 | -1.20(-1.05%) |
Feb 06, 2023 | 113.18 | 114.84 | 112.77 | 113.78 | 2,108,676 | +0.38(+0.34%) |
Feb 03, 2023 | 113.94 | 114.38 | 112.88 | 113.40 | 3,844,669 | -0.76(-0.66%) |
Feb 02, 2023 | 116.98 | 117.22 | 113.80 | 114.16 | 3,613,696 | -2.39(-2.05%) |
Feb 01, 2023 | 117.04 | 117.33 | 114.21 | 116.55 | 2,250,892 | +0.33(+0.28%) |
Jan 31, 2023 | 117.14 | 117.47 | 115.75 | 116.22 | 2,288,327 | -0.79(-0.68%) |
Jan 30, 2023 | 116.71 | 117.97 | 116.28 | 117.01 | 1,718,596 | -0.48(-0.41%) |
Jan 27, 2023 | 118.76 | 119.82 | 117.39 | 117.49 | 1,919,201 | -1.21(-1.02%) |
Jan 26, 2023 | 118.28 | 119.14 | 117.41 | 118.70 | 1,878,632 | +0.50(+0.42%) |
Jan 25, 2023 | 114.96 | 118.22 | 114.25 | 118.20 | 1,702,696 | +2.44(+2.11%) |
Jan 24, 2023 | 114.28 | 115.94 | 113.53 | 115.76 | 1,913,547 | +1.91(+1.67%) |
Jan 23, 2023 | 114.17 | 114.34 | 113.08 | 113.85 | 2,168,867 | +0.05(+0.04%) |
Jan 20, 2023 | 113.13 | 114.36 | 112.42 | 113.80 | 2,278,813 | -0.02(-0.02%) |
Jan 19, 2023 | 114.45 | 114.99 | 113.74 | 113.82 | 1,646,203 | -1.60(-1.39%) |
Jan 18, 2023 | 117.98 | 118.15 | 115.34 | 115.42 | 1,791,691 | -2.34(-1.99%) |
Jan 17, 2023 | 117.92 | 118.01 | 117.06 | 117.76 | 1,737,125 | -0.25(-0.21%) |
Jan 13, 2023 | 116.53 | 118.13 | 116.17 | 118.01 | 2,379,074 | +1.24(+1.06%) |
Jan 12, 2023 | 117.49 | 117.59 | 115.98 | 116.77 | 2,793,629 | -0.78(-0.66%) |
Jan 11, 2023 | 118.04 | 118.27 | 117.04 | 117.55 | 2,576,823 | -0.25(-0.21%) |
Jan 10, 2023 | 116.75 | 118.04 | 116.75 | 117.79 | 1,623,334 | +1.04(+0.89%) |
Jan 09, 2023 | 118.74 | 119.23 | 116.63 | 116.75 | 2,625,064 | -2.79(-2.34%) |
Jan 06, 2023 | 117.43 | 120.40 | 117.18 | 119.54 | 2,509,727 | +3.12(+2.68%) |
Jan 05, 2023 | 114.99 | 116.99 | 114.53 | 116.43 | 2,093,702 | +0.42(+0.36%) |
Jan 04, 2023 | 115.29 | 116.92 | 114.60 | 116.00 | 2,042,955 | +2.10(+1.85%) |
Jan 03, 2023 | 114.69 | 115.17 | 112.84 | 113.90 | 1,735,913 | -0.24(-0.21%) |
Dec 30, 2022 | 113.03 | 114.16 | 112.62 | 114.14 | 1,574,182 | +0.21(+0.18%) |
Dec 29, 2022 | 113.36 | 114.55 | 113.13 | 113.93 | 1,620,758 | +1.54(+1.37%) |
Dec 28, 2022 | 113.06 | 113.95 | 112.36 | 112.39 | 1,343,913 | -0.74(-0.65%) |
Dec 27, 2022 | 113.91 | 114.50 | 112.51 | 113.12 | 1,385,697 | -0.43(-0.38%) |
Dec 23, 2022 | 111.96 | 113.73 | 111.04 | 113.56 | 1,339,430 | +1.49(+1.33%) |
Dec 22, 2022 | 111.71 | 112.35 | 110.62 | 112.06 | 2,288,458 | -1.15(-1.02%) |
Dec 21, 2022 | 114.05 | 114.52 | 112.68 | 113.21 | 2,615,618 | +0.77(+0.68%) |
Dec 20, 2022 | 112.60 | 113.36 | 112.34 | 112.44 | 2,172,593 | -0.56(-0.50%) |
Dec 19, 2022 | 112.35 | 113.56 | 111.78 | 113.00 | 2,464,940 | +0.95(+0.85%) |
Dec 16, 2022 | 111.01 | 112.56 | 110.53 | 112.05 | 5,414,654 | +0.26(+0.23%) |
Dec 15, 2022 | 114.01 | 114.76 | 111.52 | 111.80 | 3,348,927 | -3.67(-3.18%) |
Dec 14, 2022 | 115.79 | 116.39 | 113.61 | 115.46 | 2,221,519 | -0.11(-0.09%) |
Dec 13, 2022 | 118.38 | 118.38 | 114.20 | 115.57 | 2,199,674 | +1.12(+0.98%) |
Dec 12, 2022 | 113.58 | 114.48 | 112.33 | 114.45 | 1,774,039 | +1.48(+1.31%) |
Dec 09, 2022 | 114.45 | 114.78 | 112.88 | 112.97 | 2,072,232 | -2.21(-1.92%) |
Dec 08, 2022 | 113.62 | 115.33 | 113.32 | 115.19 | 2,509,369 | +1.75(+1.54%) |
Dec 07, 2022 | 114.00 | 114.93 | 113.23 | 113.44 | 2,017,510 | -1.15(-1.00%) |
Dec 06, 2022 | 115.74 | 117.05 | 114.27 | 114.59 | 2,696,542 | -0.82(-0.71%) |
Dec 05, 2022 | 115.86 | 116.13 | 114.56 | 115.40 | 2,056,393 | -1.31(-1.12%) |
Dec 02, 2022 | 113.91 | 117.18 | 113.90 | 116.71 | 2,162,149 | +1.00(+0.86%) |
Dec 01, 2022 | 115.78 | 115.90 | 114.46 | 115.71 | 2,145,406 | +0.30(+0.26%) |
Nov 30, 2022 | 114.53 | 115.86 | 113.75 | 115.41 | 2,973,266 | +0.86(+0.75%) |
Nov 29, 2022 | 114.20 | 115.25 | 113.03 | 114.55 | 2,727,191 | +0.41(+0.36%) |
Nov 28, 2022 | 113.48 | 114.92 | 113.33 | 114.13 | 2,045,410 | +0.42(+0.37%) |
Nov 25, 2022 | 114.30 | 114.56 | 112.71 | 113.71 | 1,156,732 | -0.09(-0.08%) |
Nov 23, 2022 | 113.22 | 115.03 | 112.64 | 113.80 | 3,220,203 | +0.75(+0.66%) |
Nov 22, 2022 | 111.85 | 113.57 | 110.61 | 113.05 | 4,151,352 | +2.91(+2.64%) |
Nov 21, 2022 | 105.18 | 110.67 | 104.90 | 110.14 | 4,826,413 | +4.62(+4.38%) |
Nov 18, 2022 | 112.59 | 113.67 | 104.55 | 105.52 | 11,955,526 | +9.47(+9.86%) |
Nov 17, 2022 | 95.27 | 96.07 | 92.53 | 96.05 | 4,562,246 | +1.40(+1.48%) |
Nov 16, 2022 | 94.15 | 95.01 | 93.00 | 94.64 | 3,395,347 | -1.28(-1.33%) |
Nov 15, 2022 | 94.64 | 96.48 | 93.98 | 95.92 | 4,182,688 | +3.11(+3.35%) |
Nov 14, 2022 | 94.18 | 94.38 | 92.68 | 92.81 | 2,520,866 | -1.51(-1.60%) |
Nov 11, 2022 | 95.81 | 96.58 | 93.63 | 94.32 | 2,949,399 | -0.94(-0.99%) |
Nov 10, 2022 | 93.68 | 95.60 | 93.18 | 95.26 | 2,994,659 | +5.70(+6.36%) |
Nov 09, 2022 | 90.07 | 91.21 | 89.33 | 89.56 | 2,665,706 | -0.76(-0.84%) |
Nov 08, 2022 | 92.22 | 92.64 | 88.57 | 90.32 | 2,664,824 | -1.03(-1.13%) |
Nov 07, 2022 | 92.12 | 92.74 | 89.97 | 91.35 | 2,862,650 | -0.73(-0.79%) |
Nov 04, 2022 | 91.85 | 93.47 | 90.44 | 92.08 | 2,523,985 | +1.55(+1.71%) |
Nov 03, 2022 | 90.77 | 92.06 | 90.14 | 90.53 | 2,112,258 | -0.29(-0.32%) |
Nov 02, 2022 | 92.35 | 90.64 | 90.82 | 3,391,436 | -2.04(-2.20%) | |
Nov 01, 2022 | 94.61 | 95.49 | 90.91 | 92.86 | 2,695,164 | -0.99(-1.06%) |
Oct 31, 2022 | 93.27 | 94.71 | 92.90 | 93.85 | 3,028,076 | +0.33(+0.36%) |
Oct 28, 2022 | 92.23 | 93.97 | 91.35 | 93.52 | 2,338,865 | +0.74(+0.79%) |
Oct 27, 2022 | 92.12 | 93.45 | 91.64 | 92.78 | 2,392,811 | +1.19(+1.30%) |
Oct 26, 2022 | 91.82 | 93.72 | 91.22 | 91.59 | 2,996,834 | +0.31(+0.34%) |
Oct 25, 2022 | 87.46 | 91.85 | 86.95 | 91.28 | 3,665,184 | +5.87(+6.87%) |
Oct 24, 2022 | 83.60 | 85.64 | 82.89 | 85.42 | 1,827,288 | +1.98(+2.37%) |
Oct 21, 2022 | 80.82 | 83.70 | 80.56 | 83.43 | 2,236,984 | +2.53(+3.13%) |
Oct 20, 2022 | 82.53 | 83.59 | 80.77 | 80.90 | 1,749,931 | -1.15(-1.40%) |
Oct 19, 2022 | 82.34 | 83.42 | 80.63 | 82.05 | 1,508,180 | -0.98(-1.18%) |
Oct 18, 2022 | 84.23 | 85.31 | 82.38 | 83.03 | 1,927,389 | +0.44(+0.53%) |
Oct 17, 2022 | 81.97 | 83.29 | 81.76 | 82.59 | 3,066,273 | +2.71(+3.39%) |
Oct 14, 2022 | 84.46 | 85.12 | 79.65 | 79.88 | 2,843,079 | -3.92(-4.68%) |
Oct 13, 2022 | 80.81 | 84.34 | 80.00 | 83.81 | 3,047,424 | +0.92(+1.11%) |
Oct 12, 2022 | 84.59 | 84.99 | 82.80 | 82.89 | 2,166,953 | -1.60(-1.89%) |
Oct 11, 2022 | 83.61 | 85.87 | 83.17 | 84.48 | 1,968,968 | +0.26(+0.31%) |
Oct 10, 2022 | 85.49 | 85.95 | 82.48 | 84.22 | 1,872,783 | -0.97(-1.14%) |
Oct 07, 2022 | 85.61 | 86.09 | 84.51 | 85.19 | 1,777,257 | -1.35(-1.56%) |
Oct 06, 2022 | 87.99 | 88.98 | 86.45 | 86.54 | 1,824,049 | -1.55(-1.76%) |
Oct 05, 2022 | 86.75 | 88.67 | 86.29 | 88.09 | 1,802,320 | +0.43(+0.49%) |
Oct 04, 2022 | 86.07 | 87.78 | 86.06 | 87.66 | 2,010,890 | +3.35(+3.98%) |
Oct 03, 2022 | 83.83 | 85.81 | 82.53 | 84.31 | 2,759,660 | +1.66(+2.01%) |
Sep 30, 2022 | 81.82 | 84.37 | 79.67 | 82.65 | 3,793,918 | +0.24(+0.29%) |
Sep 29, 2022 | 84.49 | 84.49 | 81.57 | 82.41 | 2,090,951 | -2.92(-3.42%) |
Sep 28, 2022 | 83.55 | 85.95 | 83.03 | 85.34 | 2,143,842 | +2.56(+3.09%) |
Sep 27, 2022 | 82.11 | 83.85 | 80.94 | 82.78 | 2,306,598 | +1.44(+1.77%) |
Sep 26, 2022 | 83.18 | 84.40 | 81.25 | 81.34 | 2,682,363 | -1.48(-1.79%) |
Sep 23, 2022 | 84.36 | 84.40 | 81.46 | 82.82 | 3,052,512 | -2.11(-2.48%) |
Sep 22, 2022 | 86.05 | 86.54 | 84.36 | 84.93 | 3,753,502 | -1.24(-1.43%) |
Sep 21, 2022 | 87.24 | 89.11 | 85.90 | 86.16 | 2,364,806 | -0.44(-0.51%) |
Sep 20, 2022 | 88.00 | 88.11 | 85.18 | 86.60 | 2,095,109 | -2.39(-2.69%) |
Sep 19, 2022 | 87.67 | 89.23 | 87.51 | 89.00 | 2,104,174 | +0.48(+0.54%) |
Sep 16, 2022 | 87.04 | 88.99 | 86.47 | 88.51 | 4,040,059 | +0.68(+0.77%) |
Sep 15, 2022 | 87.82 | 89.92 | 87.59 | 87.84 | 2,074,296 | +0.10(+0.11%) |
Sep 14, 2022 | 88.42 | 88.90 | 86.61 | 87.74 | 2,094,845 | -0.39(-0.45%) |
Sep 13, 2022 | 90.44 | 91.33 | 87.74 | 88.13 | 2,653,446 | -5.02(-5.39%) |
Sep 12, 2022 | 92.23 | 93.99 | 92.23 | 93.15 | 2,200,989 | +1.44(+1.57%) |
Sep 09, 2022 | 90.35 | 91.90 | 90.35 | 91.71 | 2,086,764 | +1.23(+1.35%) |
Sep 08, 2022 | 89.48 | 91.02 | 88.89 | 90.49 | 2,185,798 | +0.12(+0.13%) |
Sep 07, 2022 | 85.55 | 91.00 | 85.48 | 90.37 | 2,923,892 | +5.32(+6.25%) |
Sep 06, 2022 | 86.02 | 86.42 | 84.00 | 85.05 | 1,858,569 | -0.66(-0.77%) |
Sep 02, 2022 | 87.03 | 87.52 | 85.01 | 85.71 | 2,135,898 | -0.79(-0.92%) |
Sep 01, 2022 | 83.85 | 86.61 | 83.85 | 86.50 | 2,300,723 | +2.19(+2.60%) |
Aug 31, 2022 | 84.69 | 85.01 | 83.69 | 84.31 | 2,203,706 | -0.06(-0.07%) |
Aug 30, 2022 | 85.43 | 86.13 | 83.68 | 84.37 | 2,005,826 | -0.62(-0.72%) |
Aug 29, 2022 | 84.38 | 86.27 | 83.91 | 84.99 | 2,313,305 | -0.29(-0.34%) |
Aug 26, 2022 | 89.11 | 89.57 | 85.16 | 85.28 | 2,609,572 | -3.57(-4.01%) |
Aug 25, 2022 | 87.84 | 90.03 | 87.47 | 88.85 | 2,532,910 | +0.34(+0.39%) |
Aug 24, 2022 | 85.78 | 88.70 | 85.22 | 88.51 | 2,810,454 | +2.54(+2.96%) |
Aug 23, 2022 | 86.18 | 87.28 | 85.76 | 85.97 | 2,198,535 | -0.15(-0.17%) |
Aug 22, 2022 | 87.99 | 88.63 | 85.96 | 86.11 | 3,753,157 | -2.83(-3.19%) |
Aug 19, 2022 | 89.68 | 91.64 | 87.25 | 88.95 | 5,025,325 | -0.97(-1.08%) |
Aug 18, 2022 | 89.71 | 90.32 | 88.71 | 89.92 | 3,123,856 | -0.80(-0.88%) |
Aug 17, 2022 | 89.15 | 92.30 | 88.20 | 90.72 | 3,935,873 | +0.18(+0.19%) |
Aug 16, 2022 | 88.33 | 92.25 | 88.33 | 90.54 | 3,511,564 | +2.42(+2.75%) |
Aug 15, 2022 | 87.57 | 88.63 | 87.18 | 88.12 | 2,195,766 | +0.04(+0.04%) |
Aug 12, 2022 | 86.32 | 88.18 | 86.03 | 88.08 | 1,952,826 | +1.93(+2.23%) |
Aug 11, 2022 | 85.24 | 87.63 | 85.17 | 86.15 | 2,575,925 | +1.93(+2.29%) |
Aug 10, 2022 | 84.17 | 85.39 | 84.14 | 84.23 | 1,841,658 | +1.68(+2.04%) |
Aug 09, 2022 | 83.21 | 83.38 | 81.37 | 82.55 | 1,876,815 | -0.83(-1.00%) |
Aug 08, 2022 | 83.09 | 85.03 | 82.69 | 83.38 | 1,878,758 | +1.06(+1.28%) |
Aug 05, 2022 | 81.17 | 82.66 | 80.94 | 82.32 | 1,381,359 | +0.46(+0.56%) |
Aug 04, 2022 | 82.22 | 83.02 | 81.40 | 81.86 | 1,716,657 | -0.80(-0.97%) |
Aug 03, 2022 | 78.96 | 83.16 | 78.86 | 82.66 | 3,060,160 | +4.64(+5.95%) |
Aug 02, 2022 | 80.97 | 80.97 | 77.43 | 78.02 | 4,198,299 | -2.41(-3.00%) |
Aug 01, 2022 | 79.15 | 81.18 | 78.69 | 80.44 | 2,450,352 | +1.02(+1.28%) |
Jul 29, 2022 | 79.61 | 79.85 | 78.15 | 79.42 | 2,079,534 | -0.14(-0.17%) |
Jul 28, 2022 | 78.84 | 79.62 | 77.68 | 79.56 | 1,578,752 | +1.10(+1.41%) |
Jul 27, 2022 | 76.52 | 78.72 | 75.69 | 78.45 | 1,934,470 | +2.26(+2.96%) |
Jul 26, 2022 | 76.64 | 77.63 | 75.91 | 76.19 | 3,509,649 | -4.56(-5.65%) |
Jul 25, 2022 | 81.49 | 81.49 | 79.77 | 80.76 | 1,518,361 | -0.60(-0.73%) |
Jul 22, 2022 | 81.90 | 83.02 | 80.60 | 81.35 | 1,719,131 | -0.36(-0.44%) |
Jul 21, 2022 | 80.43 | 81.81 | 79.81 | 81.72 | 1,983,041 | +1.10(+1.37%) |
Jul 20, 2022 | 79.56 | 80.81 | 79.08 | 80.61 | 2,501,567 | +1.28(+1.61%) |
Jul 19, 2022 | 78.10 | 79.70 | 77.50 | 79.33 | 2,480,494 | +2.00(+2.59%) |
Jul 18, 2022 | 77.08 | 79.42 | 77.08 | 77.33 | 3,017,187 | +1.11(+1.46%) |
Jul 15, 2022 | 75.85 | 76.84 | 75.81 | 76.21 | 2,942,444 | +0.99(+1.31%) |
Jul 14, 2022 | 73.64 | 75.49 | 73.48 | 75.23 | 3,166,954 | +0.63(+0.84%) |
Jul 13, 2022 | 71.91 | 74.87 | 71.86 | 74.60 | 3,238,029 | +1.23(+1.68%) |
Jul 12, 2022 | 72.74 | 74.30 | 72.54 | 73.37 | 2,893,477 | +0.46(+0.63%) |
Jul 11, 2022 | 73.64 | 73.89 | 71.88 | 72.91 | 2,015,232 | -0.84(-1.14%) |
Jul 08, 2022 | 74.25 | 74.72 | 73.22 | 73.75 | 2,656,607 | -1.06(-1.41%) |
Jul 07, 2022 | 72.45 | 74.93 | 72.45 | 74.81 | 2,442,306 | +2.49(+3.45%) |
Jul 06, 2022 | 72.82 | 73.23 | 71.30 | 72.31 | 2,527,233 | +0.17(+0.23%) |
Jul 05, 2022 | 68.66 | 72.51 | 68.51 | 72.15 | 3,913,192 | +2.38(+3.42%) |
Jul 01, 2022 | 68.55 | 69.92 | 67.67 | 69.76 | 3,048,815 | +1.12(+1.64%) |
Jun 30, 2022 | 68.88 | 69.96 | 68.00 | 68.64 | 5,658,652 | -1.54(-2.20%) |
Jun 29, 2022 | 70.76 | 71.06 | 69.86 | 70.18 | 2,871,563 | -0.95(-1.33%) |
Jun 28, 2022 | 74.87 | 75.56 | 71.01 | 71.13 | 3,696,278 | -3.48(-4.66%) |
Jun 27, 2022 | 75.75 | 76.51 | 74.12 | 74.61 | 2,172,611 | -1.16(-1.53%) |
Jun 24, 2022 | 73.29 | 76.50 | 73.00 | 75.77 | 11,166,216 | +3.47(+4.80%) |
Jun 23, 2022 | 71.63 | 72.59 | 70.58 | 72.30 | 2,887,317 | +1.14(+1.61%) |
Jun 22, 2022 | 72.24 | 73.08 | 70.87 | 71.16 | 3,412,397 | -2.24(-3.05%) |
Jun 21, 2022 | 73.91 | 74.58 | 72.63 | 73.40 | 3,278,924 | +0.33(+0.45%) |
Jun 17, 2022 | 72.04 | 73.99 | 71.77 | 73.07 | 5,667,778 | +1.12(+1.56%) |
Jun 16, 2022 | 72.48 | 72.77 | 71.30 | 71.94 | 3,379,785 | -2.34(-3.14%) |
Jun 15, 2022 | 73.06 | 75.23 | 73.06 | 74.28 | 2,676,831 | +1.95(+2.70%) |
Jun 14, 2022 | 73.26 | 74.00 | 71.70 | 72.32 | 3,185,438 | -0.81(-1.11%) |
Jun 13, 2022 | 73.55 | 74.24 | 72.77 | 73.13 | 4,863,483 | -2.32(-3.07%) |
Jun 10, 2022 | 76.55 | 77.55 | 75.40 | 75.45 | 4,075,919 | -2.50(-3.21%) |
Jun 09, 2022 | 78.33 | 79.05 | 77.87 | 77.95 | 2,782,831 | -1.26(-1.59%) |
Jun 08, 2022 | 78.74 | 81.34 | 77.88 | 79.21 | 2,616,644 | +0.53(+0.67%) |
Jun 07, 2022 | 77.66 | 79.57 | 77.14 | 78.69 | 3,831,881 | -0.80(-1.01%) |
Jun 06, 2022 | 81.04 | 81.36 | 79.28 | 79.49 | 2,738,093 | -1.06(-1.31%) |
Jun 03, 2022 | 80.33 | 81.76 | 80.08 | 80.54 | 3,142,270 | -0.48(-0.59%) |
Jun 02, 2022 | 80.33 | 81.59 | 79.74 | 81.02 | 3,682,292 | +0.54(+0.67%) |
Jun 01, 2022 | 83.15 | 83.49 | 80.19 | 80.48 | 3,908,735 | -2.30(-2.78%) |
May 31, 2022 | 84.08 | 84.17 | 81.92 | 82.78 | 4,339,112 | -2.23(-2.62%) |
May 27, 2022 | 85.07 | 86.87 | 83.82 | 85.01 | 3,869,464 | +0.31(+0.37%) |
May 26, 2022 | 80.23 | 85.02 | 80.21 | 84.70 | 5,450,331 | +5.48(+6.92%) |
May 25, 2022 | 75.32 | 80.40 | 74.57 | 79.22 | 4,529,190 | +3.65(+4.83%) |
May 24, 2022 | 75.66 | 76.52 | 73.59 | 75.57 | 6,315,725 | -1.11(-1.45%) |
May 23, 2022 | 70.37 | 77.70 | 70.34 | 76.68 | 13,129,955 | +6.70(+9.57%) |
May 20, 2022 | 68.16 | 72.68 | 67.91 | 69.98 | 35,494,372 | -20.28(-22.47%) |
May 19, 2022 | 89.61 | 92.18 | 88.81 | 90.26 | 7,476,398 | -0.10(-0.11%) |
May 18, 2022 | 92.85 | 95.82 | 89.73 | 90.36 | 7,201,607 | -0.25(-0.28%) |
May 17, 2022 | 89.09 | 90.70 | 87.01 | 90.61 | 4,065,460 | +1.22(+1.36%) |
May 16, 2022 | 89.12 | 89.94 | 87.68 | 89.39 | 2,631,145 | -0.24(-0.27%) |
May 13, 2022 | 87.66 | 89.77 | 87.35 | 89.64 | 2,774,841 | +2.86(+3.30%) |
May 12, 2022 | 84.86 | 87.32 | 84.67 | 86.77 | 3,175,632 | +1.24(+1.45%) |
May 11, 2022 | 86.75 | 88.11 | 85.37 | 85.54 | 3,428,358 | -1.72(-1.97%) |
May 10, 2022 | 92.19 | 92.62 | 85.51 | 87.26 | 5,718,940 | -3.69(-4.06%) |
May 09, 2022 | 92.99 | 93.81 | 90.58 | 90.95 | 3,312,653 | -2.76(-2.94%) |
May 06, 2022 | 96.52 | 96.61 | 92.57 | 93.71 | 3,539,553 | -3.55(-3.65%) |
May 05, 2022 | 99.70 | 100.59 | 95.89 | 97.26 | 2,793,067 | -3.92(-3.88%) |
May 04, 2022 | 97.84 | 101.47 | 96.32 | 101.18 | 2,517,991 | +3.38(+3.45%) |
May 03, 2022 | 98.94 | 99.00 | 96.22 | 97.81 | 2,515,127 | -0.85(-0.86%) |