Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 100.69 | 101.20 | 98.71 | 101.03 | 2,525,708 | +0.54(+0.54%) |
Apr 27, 2023 | 100.21 | 101.38 | 99.24 | 100.49 | 3,125,112 | +2.72(+2.78%) |
Apr 26, 2023 | 99.35 | 100.64 | 97.35 | 97.77 | 2,256,031 | -0.60(-0.61%) |
Apr 25, 2023 | 101.73 | 102.32 | 98.11 | 98.37 | 2,132,545 | -4.47(-4.35%) |
Apr 24, 2023 | 102.63 | 103.25 | 101.56 | 102.84 | 2,708,429 | +0.79(+0.77%) |
Apr 21, 2023 | 102.45 | 103.17 | 101.34 | 102.05 | 2,321,866 | -0.19(-0.19%) |
Apr 20, 2023 | 100.76 | 104.93 | 100.60 | 102.24 | 2,673,157 | -0.14(-0.14%) |
Apr 19, 2023 | 100.62 | 103.50 | 100.50 | 102.38 | 2,383,417 | +0.25(+0.24%) |
Apr 18, 2023 | 104.25 | 104.73 | 101.89 | 102.13 | 1,972,089 | -0.99(-0.96%) |
Apr 17, 2023 | 102.49 | 103.55 | 102.08 | 103.12 | 1,824,644 | +0.62(+0.60%) |
Apr 14, 2023 | 100.34 | 103.63 | 99.67 | 102.50 | 2,749,848 | +1.78(+1.77%) |
Apr 13, 2023 | 101.50 | 101.99 | 99.79 | 100.72 | 2,788,100 | +0.56(+0.56%) |
Apr 12, 2023 | 105.22 | 105.29 | 99.41 | 100.16 | 2,887,223 | -3.48(-3.36%) |
Apr 11, 2023 | 102.74 | 104.67 | 101.81 | 103.64 | 1,902,722 | +0.60(+0.58%) |
Apr 10, 2023 | 103.64 | 104.36 | 101.66 | 103.04 | 2,787,046 | -1.02(-0.98%) |
Apr 06, 2023 | 103.96 | 104.72 | 100.74 | 104.06 | 3,123,794 | -1.21(-1.15%) |
Apr 05, 2023 | 108.72 | 108.80 | 104.40 | 105.27 | 2,723,177 | -4.36(-3.98%) |
Apr 04, 2023 | 114.71 | 114.73 | 109.30 | 109.63 | 4,972,753 | +1.38(+1.27%) |
Apr 03, 2023 | 110.45 | 110.72 | 105.88 | 108.25 | 2,409,028 | -3.08(-2.77%) |
Mar 31, 2023 | 109.21 | 111.61 | 108.61 | 111.33 | 2,680,829 | +2.55(+2.34%) |
Mar 30, 2023 | 109.99 | 110.97 | 107.88 | 108.78 | 2,384,254 | +1.11(+1.03%) |
Mar 29, 2023 | 106.46 | 107.81 | 105.18 | 107.67 | 1,634,766 | +2.61(+2.48%) |
Mar 28, 2023 | 105.61 | 107.18 | 104.94 | 105.06 | 2,012,020 | +0.18(+0.17%) |
Mar 27, 2023 | 107.45 | 107.45 | 103.24 | 104.88 | 3,083,911 | -1.97(-1.84%) |
Mar 24, 2023 | 109.00 | 109.12 | 105.11 | 106.85 | 2,769,985 | -3.24(-2.94%) |
Mar 23, 2023 | 113.28 | 116.15 | 109.68 | 110.09 | 3,517,616 | -0.87(-0.78%) |
Mar 22, 2023 | 113.34 | 115.30 | 110.82 | 110.96 | 2,538,337 | -1.75(-1.55%) |
Mar 21, 2023 | 109.95 | 113.12 | 109.44 | 112.71 | 3,455,731 | +4.35(+4.01%) |
Mar 20, 2023 | 104.43 | 108.61 | 103.34 | 108.36 | 3,988,196 | +3.02(+2.87%) |
Mar 17, 2023 | 104.04 | 105.84 | 103.39 | 105.34 | 3,176,031 | +0.91(+0.87%) |
Mar 16, 2023 | 102.82 | 105.21 | 101.11 | 104.43 | 3,549,103 | -0.31(-0.30%) |
Mar 15, 2023 | 101.73 | 105.20 | 100.16 | 104.74 | 3,586,669 | +1.95(+1.90%) |
Mar 14, 2023 | 106.75 | 107.00 | 101.15 | 102.79 | 3,301,716 | -0.92(-0.89%) |
Mar 13, 2023 | 103.01 | 106.37 | 99.24 | 103.71 | 5,645,973 | -2.27(-2.14%) |
Mar 10, 2023 | 107.34 | 107.75 | 103.46 | 105.98 | 4,762,014 | -1.76(-1.63%) |
Mar 09, 2023 | 107.40 | 110.41 | 105.14 | 107.74 | 6,962,779 | -5.44(-4.81%) |
Mar 08, 2023 | 112.67 | 113.32 | 107.96 | 113.18 | 7,097,886 | -2.71(-2.34%) |
Mar 07, 2023 | 119.09 | 122.51 | 114.82 | 115.89 | 3,924,671 | -2.89(-2.43%) |
Mar 06, 2023 | 122.05 | 122.41 | 118.58 | 118.78 | 2,842,194 | -2.64(-2.17%) |
Mar 03, 2023 | 119.38 | 122.40 | 119.00 | 121.42 | 2,997,770 | +2.96(+2.50%) |
Mar 02, 2023 | 117.05 | 119.72 | 116.51 | 118.46 | 2,956,282 | +0.18(+0.15%) |
Mar 01, 2023 | 120.53 | 121.07 | 116.27 | 118.28 | 3,440,394 | -3.13(-2.58%) |
Feb 28, 2023 | 121.40 | 123.28 | 120.08 | 121.41 | 1,886,591 | +0.81(+0.67%) |
Feb 27, 2023 | 123.84 | 124.40 | 119.74 | 120.60 | 3,734,764 | -3.51(-2.82%) |
Feb 24, 2023 | 127.89 | 129.05 | 123.58 | 124.11 | 3,577,235 | -7.48(-5.68%) |
Feb 23, 2023 | 131.83 | 133.49 | 120.21 | 131.58 | 8,599,836 | +3.13(+2.44%) |
Feb 22, 2023 | 125.43 | 129.25 | 124.44 | 128.45 | 4,999,610 | +3.60(+2.89%) |
Feb 21, 2023 | 126.76 | 131.33 | 124.36 | 124.84 | 3,414,627 | -4.84(-3.73%) |
Feb 17, 2023 | 130.40 | 131.46 | 127.16 | 129.68 | 4,314,099 | -0.63(-0.48%) |
Feb 16, 2023 | 138.34 | 140.16 | 129.92 | 130.31 | 5,287,503 | -11.95(-8.40%) |
Feb 15, 2023 | 133.00 | 143.15 | 132.79 | 142.26 | 3,056,348 | +8.51(+6.36%) |
Feb 14, 2023 | 134.11 | 137.42 | 130.99 | 133.75 | 2,331,106 | -1.00(-0.74%) |
Feb 13, 2023 | 131.99 | 136.25 | 128.57 | 134.75 | 2,517,061 | +2.62(+1.98%) |
Feb 10, 2023 | 136.15 | 136.34 | 131.21 | 132.13 | 2,868,030 | -5.43(-3.95%) |
Feb 09, 2023 | 145.20 | 145.51 | 137.02 | 137.56 | 2,492,532 | -6.46(-4.49%) |
Feb 08, 2023 | 144.28 | 145.74 | 142.21 | 144.02 | 1,470,405 | -1.01(-0.70%) |
Feb 07, 2023 | 144.00 | 145.68 | 139.70 | 145.03 | 1,705,650 | +0.49(+0.34%) |
Feb 06, 2023 | 145.56 | 147.79 | 143.82 | 144.54 | 1,393,064 | -2.96(-2.01%) |
Feb 03, 2023 | 143.30 | 149.91 | 142.42 | 147.50 | 2,691,522 | -0.70(-0.47%) |
Feb 02, 2023 | 143.00 | 148.23 | 142.14 | 148.20 | 3,771,803 | +8.62(+6.18%) |
Feb 01, 2023 | 137.58 | 140.46 | 134.12 | 139.58 | 3,173,382 | +2.00(+1.45%) |
Jan 31, 2023 | 135.60 | 139.08 | 135.60 | 137.58 | 2,142,425 | +2.88(+2.14%) |
Jan 30, 2023 | 136.44 | 139.83 | 134.24 | 134.70 | 2,362,865 | -3.10(-2.25%) |
Jan 27, 2023 | 131.43 | 139.09 | 129.30 | 137.80 | 3,044,666 | +3.26(+2.42%) |
Jan 26, 2023 | 138.91 | 140.46 | 134.29 | 134.54 | 2,393,369 | -1.32(-0.97%) |
Jan 25, 2023 | 133.06 | 136.49 | 131.93 | 135.86 | 1,925,740 | -0.82(-0.60%) |
Jan 24, 2023 | 138.02 | 139.31 | 135.50 | 136.68 | 3,098,371 | -2.44(-1.75%) |
Jan 23, 2023 | 132.75 | 140.00 | 132.11 | 139.12 | 2,779,891 | +7.30(+5.54%) |
Jan 20, 2023 | 129.58 | 132.26 | 127.53 | 131.82 | 2,475,492 | +2.85(+2.21%) |
Jan 19, 2023 | 130.47 | 132.89 | 127.83 | 128.97 | 1,686,157 | -2.47(-1.88%) |
Jan 18, 2023 | 135.06 | 136.17 | 130.74 | 131.44 | 2,457,884 | -1.07(-0.81%) |
Jan 17, 2023 | 134.50 | 136.91 | 132.50 | 132.51 | 2,892,015 | -2.16(-1.60%) |
Jan 13, 2023 | 130.40 | 136.15 | 130.17 | 134.67 | 3,924,255 | +3.04(+2.31%) |
Jan 12, 2023 | 133.44 | 134.44 | 128.15 | 131.63 | 3,313,122 | -3.06(-2.27%) |
Jan 11, 2023 | 128.41 | 135.28 | 127.99 | 134.69 | 4,913,776 | +7.76(+6.11%) |
Jan 10, 2023 | 120.79 | 127.34 | 120.32 | 126.93 | 2,923,539 | +5.94(+4.91%) |
Jan 09, 2023 | 122.73 | 124.27 | 120.62 | 120.99 | 2,237,232 | +0.40(+0.33%) |
Jan 06, 2023 | 119.23 | 121.97 | 115.77 | 120.59 | 2,107,744 | +1.03(+0.86%) |
Jan 05, 2023 | 116.29 | 120.52 | 114.95 | 119.56 | 2,743,799 | +2.45(+2.09%) |
Jan 04, 2023 | 116.78 | 119.00 | 113.56 | 117.11 | 3,550,925 | +3.55(+3.13%) |
Jan 03, 2023 | 121.51 | 122.41 | 111.83 | 113.56 | 3,408,955 | -6.29(-5.25%) |
Dec 30, 2022 | 119.23 | 120.91 | 117.86 | 119.85 | 2,153,826 | -2.83(-2.31%) |
Dec 29, 2022 | 122.01 | 124.12 | 120.12 | 122.68 | 1,661,699 | +2.28(+1.89%) |
Dec 28, 2022 | 120.40 | 121.78 | 118.92 | 120.40 | 1,823,620 | -0.94(-0.77%) |
Dec 27, 2022 | 126.03 | 126.49 | 121.23 | 121.34 | 1,842,374 | -5.60(-4.41%) |
Dec 23, 2022 | 126.80 | 127.73 | 124.01 | 126.94 | 1,354,550 | -0.41(-0.32%) |
Dec 22, 2022 | 132.29 | 132.50 | 123.55 | 127.35 | 2,371,390 | -6.98(-5.20%) |
Dec 21, 2022 | 130.20 | 135.05 | 129.94 | 134.33 | 3,372,117 | +7.23(+5.69%) |
Dec 20, 2022 | 125.24 | 127.63 | 123.19 | 127.10 | 1,855,057 | +1.19(+0.95%) |
Dec 19, 2022 | 126.41 | 129.12 | 124.96 | 125.91 | 2,151,148 | -0.41(-0.32%) |
Dec 16, 2022 | 124.73 | 127.20 | 124.18 | 126.32 | 4,300,566 | +0.35(+0.28%) |
Dec 15, 2022 | 128.64 | 128.99 | 124.28 | 125.97 | 2,769,298 | -6.06(-4.59%) |
Dec 14, 2022 | 132.16 | 135.48 | 131.11 | 132.03 | 2,694,436 | +0.43(+0.33%) |
Dec 13, 2022 | 138.44 | 138.95 | 130.13 | 131.60 | 2,785,641 | +2.08(+1.61%) |
Dec 12, 2022 | 125.75 | 129.58 | 124.17 | 129.52 | 2,213,650 | +2.74(+2.16%) |
Dec 09, 2022 | 130.79 | 134.50 | 126.57 | 126.78 | 3,032,365 | -7.72(-5.74%) |
Dec 08, 2022 | 131.78 | 135.68 | 129.65 | 134.50 | 2,178,929 | +4.37(+3.36%) |
Dec 07, 2022 | 134.10 | 136.00 | 127.81 | 130.13 | 2,898,092 | -4.88(-3.61%) |
Dec 06, 2022 | 137.56 | 139.05 | 132.96 | 135.01 | 2,740,079 | -2.20(-1.60%) |
Dec 05, 2022 | 139.28 | 142.53 | 135.89 | 137.21 | 3,235,228 | -3.28(-2.33%) |
Dec 02, 2022 | 136.16 | 141.96 | 135.42 | 140.49 | 2,831,594 | +1.10(+0.79%) |
Dec 01, 2022 | 132.86 | 139.97 | 132.15 | 139.39 | 4,484,855 | +7.30(+5.53%) |
Nov 30, 2022 | 123.00 | 132.60 | 121.67 | 132.09 | 4,850,938 | +10.21(+8.38%) |
Nov 29, 2022 | 120.87 | 122.42 | 119.28 | 121.88 | 2,607,623 | +2.40(+2.01%) |
Nov 28, 2022 | 120.20 | 123.37 | 118.55 | 119.48 | 2,586,120 | -0.83(-0.69%) |
Nov 25, 2022 | 118.39 | 120.61 | 117.49 | 120.31 | 785,032 | +0.32(+0.27%) |
Nov 23, 2022 | 120.06 | 122.14 | 117.47 | 119.99 | 1,877,285 | +0.70(+0.59%) |
Nov 22, 2022 | 115.64 | 119.48 | 114.00 | 119.29 | 3,157,937 | +4.35(+3.78%) |
Nov 21, 2022 | 112.20 | 119.35 | 111.37 | 114.94 | 3,736,962 | +1.02(+0.90%) |
Nov 18, 2022 | 116.62 | 116.81 | 112.09 | 113.92 | 2,226,784 | -0.45(-0.39%) |
Nov 17, 2022 | 116.91 | 117.35 | 112.06 | 114.37 | 3,096,802 | -5.35(-4.47%) |
Nov 16, 2022 | 120.09 | 122.22 | 118.27 | 119.72 | 4,082,128 | -5.59(-4.46%) |
Nov 15, 2022 | 124.76 | 127.28 | 121.25 | 125.31 | 4,557,733 | +5.57(+4.65%) |
Nov 14, 2022 | 114.31 | 123.68 | 113.99 | 119.74 | 5,630,191 | +4.10(+3.55%) |
Nov 11, 2022 | 109.39 | 116.60 | 109.03 | 115.64 | 3,727,038 | +5.43(+4.93%) |
Nov 10, 2022 | 101.00 | 110.36 | 101.00 | 110.21 | 4,274,000 | +15.25(+16.06%) |
Nov 09, 2022 | 100.26 | 100.98 | 94.88 | 94.96 | 2,384,004 | -6.82(-6.70%) |
Nov 08, 2022 | 100.27 | 103.28 | 97.87 | 101.78 | 3,125,703 | +2.59(+2.61%) |
Nov 07, 2022 | 100.19 | 100.92 | 96.01 | 99.19 | 3,362,498 | +0.84(+0.85%) |
Nov 04, 2022 | 101.58 | 103.06 | 93.87 | 98.35 | 6,298,657 | -1.68(-1.68%) |
Nov 03, 2022 | 91.33 | 101.82 | 90.43 | 100.03 | 12,887,415 | +12.49(+14.27%) |
Nov 02, 2022 | 91.98 | 92.47 | 87.24 | 87.54 | 5,281,248 | -3.89(-4.25%) |
Nov 01, 2022 | 96.10 | 97.35 | 90.95 | 91.43 | 3,087,816 | -2.48(-2.64%) |
Oct 31, 2022 | 98.00 | 100.00 | 93.17 | 93.91 | 3,152,546 | -4.00(-4.09%) |
Oct 28, 2022 | 95.97 | 100.00 | 94.35 | 97.91 | 4,403,310 | -3.00(-2.97%) |
Oct 27, 2022 | 102.75 | 103.75 | 100.00 | 100.91 | 3,097,877 | -0.49(-0.48%) |
Oct 26, 2022 | 101.38 | 106.20 | 100.02 | 101.40 | 2,710,648 | -1.84(-1.78%) |
Oct 25, 2022 | 102.09 | 104.47 | 100.31 | 103.24 | 3,225,975 | +1.17(+1.15%) |
Oct 24, 2022 | 100.33 | 102.46 | 96.78 | 102.07 | 2,026,800 | +1.16(+1.15%) |
Oct 21, 2022 | 96.58 | 101.17 | 94.40 | 100.91 | 2,844,699 | +3.47(+3.56%) |
Oct 20, 2022 | 93.89 | 99.75 | 93.78 | 97.44 | 2,965,706 | +3.11(+3.30%) |
Oct 19, 2022 | 99.22 | 99.29 | 93.61 | 94.33 | 3,190,649 | -6.15(-6.12%) |
Oct 18, 2022 | 102.75 | 104.28 | 100.04 | 100.48 | 3,700,444 | +2.36(+2.41%) |
Oct 17, 2022 | 95.22 | 98.81 | 94.36 | 98.12 | 3,105,427 | +5.67(+6.13%) |
Oct 14, 2022 | 98.57 | 101.52 | 92.11 | 92.45 | 3,625,250 | -3.87(-4.02%) |
Oct 13, 2022 | 99.28 | 99.81 | 91.70 | 96.32 | 9,546,710 | -9.84(-9.27%) |
Oct 12, 2022 | 106.77 | 108.25 | 102.89 | 106.16 | 2,414,639 | +0.56(+0.53%) |
Oct 11, 2022 | 107.87 | 109.63 | 101.51 | 105.60 | 3,383,034 | -3.37(-3.09%) |
Oct 10, 2022 | 111.21 | 111.79 | 106.71 | 108.97 | 3,202,294 | -1.47(-1.33%) |
Oct 07, 2022 | 111.48 | 112.78 | 109.57 | 110.44 | 1,980,345 | -4.67(-4.06%) |
Oct 06, 2022 | 112.89 | 116.80 | 112.75 | 115.11 | 2,582,369 | +2.78(+2.47%) |
Oct 05, 2022 | 108.77 | 113.57 | 107.64 | 112.33 | 2,710,216 | +2.13(+1.93%) |
Oct 04, 2022 | 108.57 | 110.77 | 107.37 | 110.20 | 3,184,831 | +5.21(+4.96%) |
Oct 03, 2022 | 100.81 | 106.00 | 100.66 | 104.99 | 3,057,689 | +4.86(+4.85%) |
Sep 30, 2022 | 100.00 | 104.03 | 99.10 | 100.13 | 2,848,440 | -1.39(-1.37%) |
Sep 29, 2022 | 99.07 | 102.16 | 99.00 | 101.52 | 2,947,291 | -0.63(-0.62%) |
Sep 28, 2022 | 96.40 | 102.96 | 96.40 | 102.15 | 2,165,175 | +5.42(+5.60%) |
Sep 27, 2022 | 96.90 | 98.50 | 94.48 | 96.73 | 2,658,479 | +2.43(+2.58%) |
Sep 26, 2022 | 96.07 | 98.77 | 94.16 | 94.30 | 2,482,048 | -2.17(-2.25%) |
Sep 23, 2022 | 95.93 | 97.83 | 94.40 | 96.47 | 3,332,683 | -1.02(-1.05%) |
Sep 22, 2022 | 102.87 | 104.00 | 96.85 | 97.49 | 3,104,172 | -6.58(-6.32%) |
Sep 21, 2022 | 104.65 | 109.06 | 102.68 | 104.07 | 2,065,043 | +0.10(+0.10%) |
Sep 20, 2022 | 110.15 | 110.71 | 103.83 | 103.97 | 2,884,201 | -7.81(-6.99%) |
Sep 19, 2022 | 106.86 | 111.92 | 106.81 | 111.78 | 2,908,387 | +3.75(+3.47%) |
Sep 16, 2022 | 109.25 | 111.15 | 106.37 | 108.03 | 4,212,390 | -4.32(-3.85%) |
Sep 15, 2022 | 110.86 | 114.08 | 110.23 | 112.35 | 2,383,199 | +1.12(+1.01%) |
Sep 14, 2022 | 107.98 | 111.36 | 105.53 | 111.23 | 2,773,722 | +4.17(+3.90%) |
Sep 13, 2022 | 108.01 | 108.43 | 105.83 | 107.06 | 2,566,276 | -7.02(-6.15%) |
Sep 12, 2022 | 111.04 | 114.80 | 110.84 | 114.08 | 2,461,745 | +3.66(+3.31%) |
Sep 09, 2022 | 108.95 | 111.73 | 108.65 | 110.42 | 2,402,085 | +2.12(+1.96%) |
Sep 08, 2022 | 105.06 | 108.87 | 104.67 | 108.30 | 1,829,604 | +0.94(+0.88%) |
Sep 07, 2022 | 104.44 | 107.94 | 102.75 | 107.36 | 2,316,192 | +3.50(+3.37%) |
Sep 06, 2022 | 105.65 | 106.09 | 100.91 | 103.86 | 2,401,180 | -1.86(-1.76%) |
Sep 02, 2022 | 109.19 | 109.34 | 104.15 | 105.72 | 2,638,680 | -0.41(-0.39%) |
Sep 01, 2022 | 103.07 | 107.19 | 100.86 | 106.13 | 2,772,170 | +0.52(+0.49%) |
Aug 31, 2022 | 106.35 | 108.59 | 104.86 | 105.61 | 2,059,371 | -0.17(-0.16%) |
Aug 30, 2022 | 106.48 | 109.00 | 102.74 | 105.78 | 2,353,535 | +1.26(+1.21%) |
Aug 29, 2022 | 101.58 | 106.86 | 101.23 | 104.52 | 1,853,779 | +0.27(+0.26%) |
Aug 26, 2022 | 109.57 | 111.24 | 103.52 | 104.25 | 2,608,482 | -4.07(-3.76%) |
Aug 25, 2022 | 107.12 | 108.65 | 105.31 | 108.32 | 1,618,333 | +2.42(+2.29%) |
Aug 24, 2022 | 105.26 | 107.81 | 104.23 | 105.90 | 2,037,459 | +2.16(+2.08%) |
Aug 23, 2022 | 103.50 | 105.84 | 102.56 | 103.74 | 1,802,167 | +0.00(+0.00%) |
Aug 22, 2022 | 104.46 | 106.37 | 102.52 | 103.74 | 2,753,168 | -3.27(-3.06%) |
Aug 19, 2022 | 111.80 | 112.49 | 105.28 | 107.01 | 3,813,749 | -7.44(-6.50%) |
Aug 18, 2022 | 116.80 | 116.84 | 112.97 | 114.45 | 2,509,825 | -2.46(-2.10%) |
Aug 17, 2022 | 118.62 | 119.00 | 115.81 | 116.91 | 2,659,571 | -3.95(-3.27%) |
Aug 16, 2022 | 117.96 | 123.03 | 116.21 | 120.86 | 3,352,389 | +3.25(+2.76%) |
Aug 15, 2022 | 118.00 | 119.66 | 116.50 | 117.61 | 2,554,213 | -2.30(-1.92%) |
Aug 12, 2022 | 116.80 | 120.19 | 115.81 | 119.91 | 2,971,251 | +5.23(+4.56%) |
Aug 11, 2022 | 119.57 | 120.69 | 113.49 | 114.68 | 4,382,627 | -2.22(-1.90%) |
Aug 10, 2022 | 114.00 | 116.94 | 112.96 | 116.90 | 3,941,866 | +8.03(+7.38%) |
Aug 09, 2022 | 109.50 | 111.10 | 107.51 | 108.87 | 3,220,433 | -3.11(-2.78%) |
Aug 08, 2022 | 109.33 | 117.06 | 109.33 | 111.98 | 3,227,592 | +2.60(+2.38%) |
Aug 05, 2022 | 105.73 | 111.98 | 104.82 | 109.38 | 2,520,011 | +0.05(+0.05%) |
Aug 04, 2022 | 109.16 | 110.69 | 107.36 | 109.33 | 2,606,772 | +0.83(+0.76%) |
Aug 03, 2022 | 106.25 | 109.73 | 104.56 | 108.50 | 3,402,447 | +4.06(+3.89%) |
Aug 02, 2022 | 101.78 | 105.15 | 101.34 | 104.44 | 2,835,875 | +0.83(+0.80%) |
Aug 01, 2022 | 101.85 | 106.88 | 101.12 | 103.61 | 3,296,387 | -0.11(-0.11%) |
Jul 29, 2022 | 104.11 | 107.39 | 102.03 | 103.72 | 4,492,611 | -1.20(-1.14%) |
Jul 28, 2022 | 100.67 | 106.66 | 100.30 | 104.92 | 9,961,081 | +9.42(+9.86%) |
Jul 27, 2022 | 96.67 | 98.12 | 93.51 | 95.50 | 7,639,824 | +2.20(+2.36%) |
Jul 26, 2022 | 91.05 | 94.27 | 90.17 | 93.30 | 4,815,281 | -3.17(-3.29%) |
Jul 25, 2022 | 96.21 | 97.92 | 93.62 | 96.47 | 4,607,103 | -0.64(-0.66%) |
Jul 22, 2022 | 96.24 | 102.12 | 95.94 | 97.11 | 6,950,218 | +0.24(+0.25%) |
Jul 21, 2022 | 92.59 | 97.03 | 91.23 | 96.87 | 4,722,061 | +4.21(+4.54%) |
Jul 20, 2022 | 87.88 | 93.06 | 86.92 | 92.66 | 4,274,774 | +5.22(+5.97%) |
Jul 19, 2022 | 86.17 | 88.14 | 83.93 | 87.44 | 2,414,326 | +2.72(+3.21%) |
Jul 18, 2022 | 84.25 | 88.11 | 83.79 | 84.72 | 4,293,224 | +2.22(+2.69%) |
Jul 15, 2022 | 80.19 | 83.21 | 78.33 | 82.50 | 4,152,715 | +2.77(+3.47%) |
Jul 14, 2022 | 83.29 | 83.59 | 78.24 | 79.73 | 4,338,265 | -3.48(-4.18%) |
Jul 13, 2022 | 83.22 | 85.78 | 81.58 | 83.21 | 4,756,216 | -2.38(-2.78%) |
Jul 12, 2022 | 87.76 | 89.67 | 84.60 | 85.59 | 3,038,644 | -0.48(-0.56%) |
Jul 11, 2022 | 87.10 | 87.80 | 84.15 | 86.07 | 2,603,553 | -2.68(-3.02%) |
Jul 08, 2022 | 87.57 | 90.67 | 86.38 | 88.75 | 3,050,245 | -0.90(-1.00%) |
Jul 07, 2022 | 85.09 | 90.21 | 84.30 | 89.65 | 4,031,580 | +3.71(+4.32%) |
Jul 06, 2022 | 88.10 | 91.58 | 85.21 | 85.94 | 4,284,983 | -2.30(-2.61%) |
Jul 05, 2022 | 79.09 | 88.37 | 77.59 | 88.24 | 6,085,497 | +8.43(+10.56%) |
Jul 01, 2022 | 74.73 | 80.75 | 74.70 | 79.81 | 5,655,968 | +6.60(+9.02%) |
Jun 30, 2022 | 74.58 | 74.78 | 70.46 | 73.21 | 3,722,695 | -1.59(-2.13%) |
Jun 29, 2022 | 73.08 | 75.40 | 71.30 | 74.80 | 2,681,802 | +0.76(+1.03%) |
Jun 28, 2022 | 79.11 | 80.50 | 73.95 | 74.04 | 3,936,593 | -6.61(-8.20%) |
Jun 27, 2022 | 82.08 | 84.13 | 78.65 | 80.65 | 4,920,820 | -2.97(-3.55%) |
Jun 24, 2022 | 80.00 | 83.65 | 79.61 | 83.62 | 3,222,751 | +4.89(+6.21%) |
Jun 23, 2022 | 74.50 | 79.61 | 74.47 | 78.73 | 3,365,218 | +4.64(+6.26%) |
Jun 22, 2022 | 70.77 | 75.29 | 70.56 | 74.09 | 2,789,200 | +2.28(+3.18%) |
Jun 21, 2022 | 73.33 | 75.88 | 71.45 | 71.81 | 3,267,335 | -0.30(-0.42%) |
Jun 17, 2022 | 69.50 | 74.32 | 69.43 | 72.11 | 7,379,453 | +3.11(+4.51%) |
Jun 16, 2022 | 71.61 | 71.86 | 67.01 | 69.00 | 6,016,710 | -7.05(-9.27%) |
Jun 15, 2022 | 72.57 | 77.33 | 72.07 | 76.05 | 3,880,326 | +4.44(+6.20%) |
Jun 14, 2022 | 71.57 | 73.84 | 70.11 | 71.61 | 3,426,329 | +0.24(+0.34%) |
Jun 13, 2022 | 72.16 | 74.40 | 69.74 | 71.37 | 4,629,007 | -4.47(-5.89%) |
Jun 10, 2022 | 79.96 | 81.67 | 75.29 | 75.84 | 4,330,782 | -7.23(-8.70%) |
Jun 09, 2022 | 83.95 | 85.94 | 82.23 | 83.07 | 2,586,447 | -1.81(-2.13%) |
Jun 08, 2022 | 82.32 | 87.02 | 81.79 | 84.88 | 4,137,062 | +3.40(+4.17%) |
Jun 07, 2022 | 80.98 | 82.58 | 78.75 | 81.48 | 3,788,368 | -2.35(-2.80%) |
Jun 06, 2022 | 82.19 | 84.99 | 81.02 | 83.83 | 2,831,210 | +2.85(+3.52%) |
Jun 03, 2022 | 84.49 | 84.94 | 80.39 | 80.98 | 3,927,128 | -6.31(-7.23%) |
Jun 02, 2022 | 81.44 | 87.94 | 80.81 | 87.29 | 3,779,963 | +6.35(+7.85%) |
Jun 01, 2022 | 83.38 | 84.79 | 79.52 | 80.94 | 4,093,826 | -0.18(-0.22%) |
May 31, 2022 | 82.95 | 84.85 | 80.02 | 81.12 | 6,307,627 | -1.03(-1.25%) |
May 27, 2022 | 79.10 | 82.24 | 79.00 | 82.15 | 3,295,217 | +3.90(+4.98%) |
May 26, 2022 | 72.26 | 78.71 | 71.25 | 78.25 | 4,769,798 | +6.66(+9.30%) |
May 25, 2022 | 70.36 | 74.47 | 69.67 | 71.59 | 5,596,783 | +1.38(+1.97%) |
May 24, 2022 | 73.71 | 74.24 | 68.40 | 70.21 | 5,985,608 | -5.86(-7.70%) |
May 23, 2022 | 77.87 | 77.95 | 72.66 | 76.07 | 4,661,577 | -2.27(-2.90%) |
May 20, 2022 | 81.17 | 81.27 | 74.66 | 78.34 | 4,936,104 | -0.90(-1.14%) |
May 19, 2022 | 78.39 | 82.36 | 76.00 | 79.24 | 7,341,613 | +0.40(+0.51%) |
May 18, 2022 | 85.05 | 85.05 | 77.10 | 78.84 | 6,022,583 | -9.22(-10.47%) |
May 17, 2022 | 89.19 | 91.12 | 84.18 | 88.06 | 4,482,160 | +1.44(+1.66%) |
May 16, 2022 | 91.00 | 92.40 | 86.25 | 86.62 | 4,383,855 | -5.46(-5.93%) |
May 13, 2022 | 90.00 | 94.58 | 88.54 | 92.08 | 5,783,210 | +4.22(+4.80%) |
May 12, 2022 | 77.36 | 89.88 | 75.61 | 87.86 | 10,577,133 | +10.05(+12.92%) |
May 11, 2022 | 83.73 | 86.49 | 77.04 | 77.81 | 8,273,936 | -6.25(-7.44%) |
May 10, 2022 | 89.31 | 92.67 | 81.56 | 84.06 | 6,098,013 | -2.34(-2.71%) |
May 09, 2022 | 85.08 | 88.97 | 82.41 | 86.40 | 8,279,331 | +0.02(+0.02%) |
May 06, 2022 | 89.67 | 90.88 | 81.11 | 86.38 | 9,288,626 | -4.55(-5.00%) |
May 05, 2022 | 94.26 | 95.30 | 88.88 | 90.93 | 15,384,239 | -18.40(-16.83%) |
May 04, 2022 | 100.00 | 110.95 | 96.10 | 109.33 | 8,655,760 | +8.80(+8.75%) |
May 03, 2022 | 96.74 | 103.47 | 95.09 | 100.53 | 5,613,642 | +3.46(+3.56%) |