Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 108.42 | 112.35 | 108.12 | 110.74 | 373,749 | +1.84(+1.69%) |
Apr 27, 2023 | 107.26 | 109.71 | 107.19 | 108.90 | 222,061 | +2.02(+1.89%) |
Apr 26, 2023 | 107.00 | 108.95 | 106.72 | 106.88 | 180,631 | -0.61(-0.57%) |
Apr 25, 2023 | 109.30 | 110.08 | 107.17 | 107.49 | 162,485 | -2.98(-2.70%) |
Apr 24, 2023 | 111.09 | 111.92 | 110.25 | 110.47 | 166,825 | -0.62(-0.56%) |
Apr 21, 2023 | 110.96 | 111.15 | 108.78 | 111.09 | 181,059 | +0.70(+0.63%) |
Apr 20, 2023 | 108.99 | 110.86 | 108.99 | 110.39 | 172,643 | +0.31(+0.28%) |
Apr 19, 2023 | 110.89 | 110.89 | 107.78 | 110.08 | 256,302 | -1.23(-1.11%) |
Apr 18, 2023 | 111.87 | 112.97 | 110.49 | 111.31 | 204,190 | -0.41(-0.37%) |
Apr 17, 2023 | 111.70 | 112.08 | 110.60 | 111.72 | 109,961 | -0.18(-0.16%) |
Apr 14, 2023 | 111.66 | 112.72 | 111.17 | 111.90 | 182,969 | +0.57(+0.51%) |
Apr 13, 2023 | 109.53 | 111.56 | 109.15 | 111.33 | 328,875 | +2.54(+2.33%) |
Apr 12, 2023 | 110.88 | 111.77 | 108.51 | 108.79 | 243,694 | -1.06(-0.96%) |
Apr 11, 2023 | 108.18 | 110.90 | 108.00 | 109.85 | 267,725 | +2.54(+2.37%) |
Apr 10, 2023 | 106.20 | 107.42 | 105.62 | 107.31 | 179,136 | +0.59(+0.55%) |
Apr 06, 2023 | 106.36 | 107.26 | 105.19 | 106.72 | 145,521 | +0.33(+0.31%) |
Apr 05, 2023 | 106.61 | 109.61 | 105.69 | 106.39 | 399,091 | -0.86(-0.80%) |
Apr 04, 2023 | 110.76 | 111.14 | 106.80 | 107.25 | 282,967 | -3.29(-2.98%) |
Apr 03, 2023 | 111.62 | 112.00 | 109.62 | 110.54 | 313,957 | -1.36(-1.22%) |
Mar 31, 2023 | 109.77 | 111.99 | 109.58 | 111.90 | 180,596 | +3.00(+2.75%) |
Mar 30, 2023 | 110.36 | 110.61 | 108.66 | 108.90 | 204,091 | -0.15(-0.14%) |
Mar 29, 2023 | 111.00 | 111.00 | 108.94 | 109.05 | 323,763 | -0.65(-0.59%) |
Mar 28, 2023 | 109.62 | 110.19 | 108.57 | 109.70 | 199,922 | +0.11(+0.10%) |
Mar 27, 2023 | 110.62 | 111.11 | 109.36 | 109.59 | 230,529 | +0.20(+0.18%) |
Mar 24, 2023 | 109.07 | 109.67 | 107.19 | 109.39 | 361,399 | -0.83(-0.75%) |
Mar 23, 2023 | 109.12 | 112.69 | 109.00 | 110.22 | 428,093 | +1.53(+1.41%) |
Mar 22, 2023 | 110.30 | 112.99 | 108.73 | 108.69 | 477,629 | -1.61(-1.46%) |
Mar 21, 2023 | 108.59 | 110.42 | 108.14 | 110.30 | 417,753 | +3.14(+2.93%) |
Mar 20, 2023 | 105.44 | 108.17 | 105.22 | 107.16 | 404,303 | +3.08(+2.96%) |
Mar 17, 2023 | 104.31 | 105.39 | 102.91 | 104.08 | 872,182 | +0.96(+0.93%) |
Mar 16, 2023 | 101.50 | 104.11 | 99.16 | 103.12 | 468,020 | +0.67(+0.65%) |
Mar 15, 2023 | 100.34 | 102.63 | 99.66 | 102.45 | 454,904 | -0.70(-0.68%) |
Mar 14, 2023 | 99.96 | 103.48 | 99.96 | 103.15 | 523,345 | +5.25(+5.36%) |
Mar 13, 2023 | 99.43 | 99.54 | 95.84 | 97.90 | 520,779 | -3.27(-3.23%) |
Mar 10, 2023 | 104.73 | 104.73 | 100.76 | 101.17 | 476,225 | -4.13(-3.92%) |
Mar 09, 2023 | 108.67 | 108.99 | 104.82 | 105.30 | 288,417 | -3.30(-3.04%) |
Mar 08, 2023 | 109.48 | 109.76 | 107.18 | 108.60 | 246,658 | -1.00(-0.91%) |
Mar 07, 2023 | 110.64 | 111.25 | 109.01 | 109.60 | 234,607 | -0.66(-0.60%) |
Mar 06, 2023 | 112.21 | 112.92 | 109.77 | 110.26 | 275,308 | -1.75(-1.56%) |
Mar 03, 2023 | 111.05 | 112.09 | 110.09 | 112.01 | 238,041 | +1.68(+1.52%) |
Mar 02, 2023 | 108.78 | 110.33 | 107.74 | 110.33 | 165,489 | +0.89(+0.81%) |
Mar 01, 2023 | 109.11 | 110.09 | 108.76 | 109.44 | 208,722 | +0.59(+0.54%) |
Feb 28, 2023 | 108.87 | 111.01 | 108.77 | 108.85 | 313,731 | +0.32(+0.29%) |
Feb 27, 2023 | 108.36 | 109.01 | 106.34 | 108.53 | 224,415 | +1.50(+1.40%) |
Feb 24, 2023 | 105.36 | 107.51 | 104.42 | 107.03 | 254,423 | -0.22(-0.21%) |
Feb 23, 2023 | 108.29 | 108.56 | 105.63 | 107.25 | 293,694 | -0.31(-0.29%) |
Feb 22, 2023 | 109.31 | 109.52 | 106.84 | 107.56 | 276,240 | -1.44(-1.32%) |
Feb 21, 2023 | 108.94 | 109.38 | 108.53 | 109.00 | 169,725 | -1.18(-1.07%) |
Feb 17, 2023 | 110.96 | 110.96 | 109.19 | 110.18 | 275,983 | -1.16(-1.04%) |
Feb 16, 2023 | 111.14 | 112.63 | 110.06 | 111.34 | 209,023 | -0.96(-0.85%) |
Feb 15, 2023 | 109.62 | 112.48 | 109.60 | 112.30 | 286,579 | +1.45(+1.31%) |
Feb 14, 2023 | 112.27 | 112.27 | 108.83 | 110.85 | 381,956 | -1.73(-1.54%) |
Feb 13, 2023 | 113.10 | 113.52 | 111.43 | 112.58 | 436,813 | -0.53(-0.47%) |
Feb 10, 2023 | 111.56 | 113.68 | 111.56 | 113.11 | 308,255 | +0.43(+0.38%) |
Feb 09, 2023 | 112.12 | 113.97 | 112.03 | 112.68 | 527,644 | +3.05(+2.78%) |
Feb 08, 2023 | 114.75 | 115.50 | 108.75 | 109.63 | 823,820 | -7.75(-6.60%) |
Feb 07, 2023 | 113.22 | 118.08 | 112.34 | 117.38 | 369,982 | +3.90(+3.44%) |
Feb 06, 2023 | 116.09 | 116.35 | 111.78 | 113.48 | 354,870 | -3.68(-3.14%) |
Feb 03, 2023 | 116.53 | 117.55 | 115.75 | 117.16 | 198,104 | -1.39(-1.17%) |
Feb 02, 2023 | 116.39 | 119.15 | 115.92 | 118.55 | 455,846 | +3.10(+2.69%) |
Feb 01, 2023 | 112.16 | 115.70 | 112.16 | 115.45 | 256,031 | +2.77(+2.46%) |
Jan 31, 2023 | 110.83 | 112.70 | 110.83 | 112.68 | 228,043 | +1.85(+1.67%) |
Jan 30, 2023 | 110.59 | 111.32 | 110.09 | 110.83 | 191,601 | -0.81(-0.73%) |
Jan 27, 2023 | 112.49 | 113.55 | 111.15 | 111.64 | 205,464 | -0.95(-0.84%) |
Jan 26, 2023 | 114.96 | 115.53 | 110.55 | 112.59 | 240,849 | -1.01(-0.89%) |
Jan 25, 2023 | 110.44 | 113.74 | 110.12 | 113.60 | 398,393 | +2.00(+1.79%) |
Jan 24, 2023 | 110.48 | 112.20 | 109.40 | 111.60 | 205,246 | +0.86(+0.78%) |
Jan 23, 2023 | 106.54 | 110.95 | 106.53 | 110.74 | 242,689 | +1.76(+1.61%) |
Jan 20, 2023 | 107.46 | 109.48 | 106.83 | 108.98 | 294,122 | +2.56(+2.41%) |
Jan 19, 2023 | 104.44 | 106.70 | 104.38 | 106.42 | 170,779 | +0.58(+0.55%) |
Jan 18, 2023 | 106.11 | 107.03 | 105.33 | 105.84 | 304,560 | +0.43(+0.41%) |
Jan 17, 2023 | 105.00 | 106.01 | 104.30 | 105.41 | 204,239 | +0.40(+0.38%) |
Jan 13, 2023 | 104.43 | 105.07 | 103.79 | 105.01 | 151,267 | -0.38(-0.36%) |
Jan 12, 2023 | 104.79 | 106.00 | 103.86 | 105.39 | 215,049 | +1.56(+1.50%) |
Jan 11, 2023 | 102.13 | 105.01 | 101.30 | 103.83 | 478,799 | +2.43(+2.40%) |
Jan 10, 2023 | 98.05 | 101.44 | 97.51 | 101.40 | 336,789 | +2.97(+3.02%) |
Jan 09, 2023 | 98.72 | 99.89 | 98.01 | 98.43 | 258,489 | +0.30(+0.31%) |
Jan 06, 2023 | 95.88 | 98.44 | 93.22 | 98.13 | 272,462 | +3.49(+3.69%) |
Jan 05, 2023 | 95.90 | 97.56 | 93.52 | 94.64 | 472,218 | -3.68(-3.74%) |
Jan 04, 2023 | 97.40 | 99.17 | 96.94 | 98.32 | 292,201 | +2.18(+2.27%) |
Jan 03, 2023 | 95.69 | 97.27 | 94.77 | 96.14 | 254,001 | +1.76(+1.86%) |
Dec 30, 2022 | 95.46 | 96.68 | 93.29 | 94.38 | 214,377 | -2.22(-2.30%) |
Dec 29, 2022 | 93.98 | 97.36 | 93.77 | 96.60 | 289,986 | +3.19(+3.42%) |
Dec 28, 2022 | 93.18 | 93.81 | 92.06 | 93.41 | 349,484 | +0.04(+0.04%) |
Dec 27, 2022 | 92.85 | 94.00 | 92.00 | 93.37 | 164,468 | +0.43(+0.46%) |
Dec 23, 2022 | 91.46 | 93.29 | 91.46 | 92.94 | 227,722 | +1.14(+1.24%) |
Dec 22, 2022 | 91.45 | 92.86 | 89.73 | 91.80 | 232,316 | -0.69(-0.75%) |
Dec 21, 2022 | 91.19 | 92.64 | 91.19 | 92.49 | 246,513 | +1.91(+2.11%) |
Dec 20, 2022 | 87.38 | 91.70 | 87.33 | 90.58 | 314,697 | +2.62(+2.98%) |
Dec 19, 2022 | 89.69 | 89.87 | 87.44 | 87.96 | 295,660 | -2.31(-2.56%) |
Dec 16, 2022 | 90.39 | 91.12 | 89.23 | 90.27 | 830,067 | -0.76(-0.83%) |
Dec 15, 2022 | 92.18 | 92.18 | 89.95 | 91.03 | 396,260 | -2.55(-2.72%) |
Dec 14, 2022 | 92.09 | 94.92 | 91.48 | 93.58 | 541,415 | +1.21(+1.31%) |
Dec 13, 2022 | 94.70 | 95.43 | 91.82 | 92.37 | 259,356 | +1.37(+1.51%) |
Dec 12, 2022 | 90.72 | 91.56 | 90.15 | 91.00 | 213,649 | +0.39(+0.43%) |
Dec 09, 2022 | 89.50 | 91.59 | 88.80 | 90.61 | 201,969 | +0.87(+0.97%) |
Dec 08, 2022 | 91.26 | 92.74 | 89.27 | 89.74 | 209,403 | -0.71(-0.78%) |
Dec 07, 2022 | 89.72 | 90.88 | 88.35 | 90.45 | 209,528 | +0.19(+0.21%) |
Dec 06, 2022 | 91.24 | 91.90 | 89.22 | 90.26 | 246,037 | -1.27(-1.39%) |
Dec 05, 2022 | 92.73 | 93.09 | 91.03 | 91.53 | 167,184 | -2.15(-2.30%) |
Dec 02, 2022 | 92.54 | 94.32 | 92.40 | 93.68 | 156,744 | -0.64(-0.68%) |
Dec 01, 2022 | 93.38 | 94.88 | 92.93 | 94.32 | 222,021 | +1.37(+1.47%) |
Nov 30, 2022 | 90.59 | 93.26 | 89.75 | 92.95 | 297,329 | +2.31(+2.55%) |
Nov 29, 2022 | 89.27 | 90.95 | 89.27 | 90.64 | 243,332 | +1.22(+1.36%) |
Nov 28, 2022 | 89.97 | 91.51 | 89.09 | 89.42 | 203,056 | -1.50(-1.65%) |
Nov 25, 2022 | 90.66 | 91.75 | 89.88 | 90.92 | 73,083 | +0.19(+0.21%) |
Nov 23, 2022 | 90.84 | 91.69 | 89.26 | 90.73 | 330,699 | -0.58(-0.64%) |
Nov 22, 2022 | 90.00 | 91.47 | 89.31 | 91.31 | 225,629 | +1.91(+2.14%) |
Nov 21, 2022 | 89.59 | 90.51 | 88.33 | 89.40 | 298,913 | -0.68(-0.75%) |
Nov 18, 2022 | 90.15 | 91.98 | 88.80 | 90.08 | 288,978 | +1.48(+1.67%) |
Nov 17, 2022 | 87.57 | 88.75 | 87.28 | 88.60 | 194,462 | -0.79(-0.88%) |
Nov 16, 2022 | 90.76 | 90.76 | 86.22 | 89.39 | 164,359 | -1.88(-2.06%) |
Nov 15, 2022 | 91.48 | 94.00 | 90.75 | 91.27 | 343,240 | +0.62(+0.68%) |
Nov 14, 2022 | 91.13 | 91.92 | 89.92 | 90.65 | 268,654 | -1.44(-1.56%) |
Nov 11, 2022 | 88.93 | 92.25 | 88.83 | 92.09 | 431,973 | +3.58(+4.04%) |
Nov 10, 2022 | 85.80 | 88.92 | 85.80 | 88.51 | 434,298 | +6.42(+7.82%) |
Nov 09, 2022 | 83.28 | 83.42 | 81.12 | 82.09 | 240,165 | -2.57(-3.04%) |
Nov 08, 2022 | 84.03 | 86.67 | 81.98 | 84.66 | 358,184 | +0.69(+0.82%) |
Nov 07, 2022 | 83.52 | 84.21 | 80.90 | 83.97 | 275,122 | +1.29(+1.56%) |
Nov 04, 2022 | 79.62 | 83.52 | 79.62 | 82.68 | 768,903 | +3.61(+4.57%) |
Nov 03, 2022 | 80.54 | 80.89 | 77.26 | 79.07 | 502,603 | -2.71(-3.31%) |
Nov 02, 2022 | 84.95 | 81.70 | 81.78 | 697,813 | -3.59(-4.21%) | |
Nov 01, 2022 | 85.42 | 86.53 | 84.98 | 85.37 | 225,987 | +1.36(+1.62%) |
Oct 31, 2022 | 86.27 | 86.59 | 83.92 | 84.01 | 429,534 | -2.34(-2.71%) |
Oct 28, 2022 | 85.52 | 86.46 | 84.92 | 86.35 | 324,577 | +0.73(+0.85%) |
Oct 27, 2022 | 83.29 | 85.91 | 82.82 | 85.62 | 613,168 | +3.09(+3.74%) |
Oct 26, 2022 | 82.82 | 84.53 | 82.04 | 82.53 | 294,687 | -0.82(-0.98%) |
Oct 25, 2022 | 83.89 | 85.00 | 82.80 | 83.35 | 469,699 | +0.02(+0.02%) |
Oct 24, 2022 | 82.42 | 83.84 | 81.42 | 83.33 | 465,002 | +0.89(+1.08%) |
Oct 21, 2022 | 78.00 | 83.18 | 76.44 | 82.44 | 900,348 | +5.86(+7.65%) |
Oct 20, 2022 | 77.76 | 78.59 | 75.88 | 76.58 | 602,337 | -1.37(-1.76%) |
Oct 19, 2022 | 79.49 | 80.37 | 77.47 | 77.95 | 391,568 | -2.77(-3.43%) |
Oct 18, 2022 | 81.01 | 82.41 | 79.58 | 80.72 | 467,769 | +1.48(+1.87%) |
Oct 17, 2022 | 78.09 | 80.10 | 77.75 | 79.24 | 572,678 | +3.42(+4.51%) |
Oct 14, 2022 | 76.83 | 77.26 | 75.28 | 75.82 | 287,219 | +0.08(+0.11%) |
Oct 13, 2022 | 72.62 | 76.31 | 71.60 | 75.74 | 377,052 | +1.97(+2.67%) |
Oct 12, 2022 | 74.08 | 74.31 | 72.94 | 73.77 | 299,048 | -0.24(-0.32%) |
Oct 11, 2022 | 75.95 | 76.14 | 73.60 | 74.01 | 458,091 | -1.88(-2.48%) |
Oct 10, 2022 | 77.21 | 77.43 | 74.91 | 75.89 | 438,865 | -1.82(-2.34%) |
Oct 07, 2022 | 79.17 | 79.19 | 76.95 | 77.71 | 320,281 | -2.31(-2.89%) |
Oct 06, 2022 | 80.67 | 81.50 | 79.73 | 80.02 | 264,910 | -1.35(-1.66%) |
Oct 05, 2022 | 80.60 | 82.23 | 80.02 | 81.37 | 372,209 | -0.91(-1.11%) |
Oct 04, 2022 | 79.00 | 82.80 | 78.83 | 82.28 | 325,847 | +4.64(+5.98%) |
Oct 03, 2022 | 76.68 | 78.78 | 75.91 | 77.64 | 367,932 | +1.88(+2.48%) |
Sep 30, 2022 | 77.14 | 78.49 | 75.64 | 75.76 | 429,312 | -1.49(-1.93%) |
Sep 29, 2022 | 77.20 | 78.01 | 76.16 | 77.25 | 441,743 | -1.17(-1.49%) |
Sep 28, 2022 | 77.54 | 78.80 | 76.38 | 78.42 | 491,376 | +1.53(+1.99%) |
Sep 27, 2022 | 78.93 | 79.70 | 76.14 | 76.89 | 407,138 | -1.13(-1.45%) |
Sep 26, 2022 | 79.28 | 80.40 | 77.97 | 78.02 | 348,681 | -1.98(-2.48%) |
Sep 23, 2022 | 80.25 | 81.06 | 78.66 | 80.00 | 447,568 | -1.61(-1.97%) |
Sep 22, 2022 | 83.17 | 83.83 | 80.45 | 81.61 | 405,136 | -1.81(-2.17%) |
Sep 21, 2022 | 85.19 | 86.24 | 83.14 | 83.42 | 296,628 | -1.36(-1.60%) |
Sep 20, 2022 | 86.42 | 86.42 | 84.26 | 84.78 | 347,019 | -2.39(-2.74%) |
Sep 19, 2022 | 84.74 | 87.80 | 84.65 | 87.17 | 394,365 | +1.50(+1.75%) |
Sep 16, 2022 | 84.78 | 86.54 | 83.25 | 85.67 | 1,330,759 | -0.26(-0.30%) |
Sep 15, 2022 | 86.53 | 88.71 | 85.07 | 85.93 | 354,195 | -1.41(-1.61%) |
Sep 14, 2022 | 88.91 | 88.91 | 86.39 | 87.34 | 526,407 | -1.75(-1.96%) |
Sep 13, 2022 | 91.08 | 91.72 | 88.93 | 89.09 | 358,129 | -5.00(-5.31%) |
Sep 12, 2022 | 92.66 | 94.98 | 92.44 | 94.09 | 346,769 | +2.42(+2.64%) |
Sep 09, 2022 | 91.03 | 92.42 | 90.66 | 91.67 | 470,008 | +2.01(+2.24%) |
Sep 08, 2022 | 87.11 | 89.66 | 86.36 | 89.66 | 275,861 | +1.48(+1.68%) |
Sep 07, 2022 | 86.43 | 88.52 | 86.43 | 88.18 | 325,247 | +1.55(+1.79%) |
Sep 06, 2022 | 86.53 | 87.81 | 84.79 | 86.63 | 391,579 | -0.30(-0.35%) |
Sep 02, 2022 | 89.31 | 89.80 | 86.65 | 86.93 | 304,949 | -1.16(-1.32%) |
Sep 01, 2022 | 87.79 | 88.14 | 85.77 | 88.09 | 333,392 | -0.57(-0.64%) |
Aug 31, 2022 | 91.50 | 91.50 | 88.61 | 88.66 | 287,246 | -2.06(-2.27%) |
Aug 30, 2022 | 92.27 | 92.27 | 90.41 | 90.72 | 259,655 | -0.80(-0.87%) |
Aug 29, 2022 | 91.00 | 92.36 | 90.69 | 91.52 | 274,371 | -0.39(-0.42%) |
Aug 26, 2022 | 94.82 | 94.82 | 91.33 | 91.91 | 529,375 | -2.19(-2.33%) |
Aug 25, 2022 | 93.89 | 94.82 | 92.84 | 94.10 | 666,019 | +0.29(+0.31%) |
Aug 24, 2022 | 93.88 | 95.31 | 93.52 | 93.81 | 419,424 | -0.70(-0.74%) |
Aug 23, 2022 | 96.93 | 96.93 | 94.43 | 94.51 | 362,540 | -1.64(-1.71%) |
Aug 22, 2022 | 98.39 | 98.39 | 95.95 | 96.15 | 447,709 | -4.19(-4.18%) |
Aug 19, 2022 | 100.77 | 102.09 | 99.17 | 100.34 | 370,585 | -1.66(-1.63%) |
Aug 18, 2022 | 100.41 | 102.78 | 100.41 | 102.00 | 215,718 | +1.06(+1.05%) |
Aug 17, 2022 | 101.01 | 101.66 | 100.10 | 100.94 | 170,827 | -1.54(-1.50%) |
Aug 16, 2022 | 101.65 | 102.83 | 101.05 | 102.48 | 148,032 | +0.46(+0.45%) |
Aug 15, 2022 | 101.47 | 103.18 | 101.13 | 102.02 | 272,123 | -0.64(-0.62%) |
Aug 12, 2022 | 101.82 | 102.70 | 100.83 | 102.66 | 215,548 | +1.81(+1.79%) |
Aug 11, 2022 | 101.67 | 102.01 | 99.78 | 100.85 | 214,892 | +0.42(+0.42%) |
Aug 10, 2022 | 99.72 | 101.61 | 99.72 | 100.43 | 241,075 | +2.66(+2.72%) |
Aug 09, 2022 | 97.23 | 98.50 | 96.58 | 97.77 | 235,393 | -0.30(-0.31%) |
Aug 08, 2022 | 98.19 | 99.78 | 97.38 | 98.07 | 214,469 | +0.17(+0.17%) |
Aug 05, 2022 | 95.69 | 97.96 | 95.60 | 97.90 | 230,904 | +0.57(+0.59%) |
Aug 04, 2022 | 98.09 | 98.23 | 95.96 | 97.33 | 269,199 | -1.00(-1.02%) |
Aug 03, 2022 | 97.14 | 98.61 | 96.28 | 98.33 | 289,148 | +2.23(+2.32%) |
Aug 02, 2022 | 95.64 | 96.50 | 93.42 | 96.10 | 405,255 | +0.06(+0.06%) |
Aug 01, 2022 | 98.97 | 99.79 | 95.26 | 96.04 | 539,644 | -2.23(-2.27%) |
Jul 29, 2022 | 95.40 | 99.39 | 94.60 | 98.27 | 792,408 | +0.92(+0.95%) |
Jul 28, 2022 | 98.30 | 98.89 | 94.83 | 97.35 | 845,664 | -6.19(-5.98%) |
Jul 27, 2022 | 100.95 | 104.37 | 100.01 | 103.54 | 697,690 | +4.15(+4.18%) |
Jul 26, 2022 | 100.21 | 101.38 | 98.53 | 99.39 | 260,761 | -1.93(-1.90%) |
Jul 25, 2022 | 102.30 | 102.64 | 100.72 | 101.32 | 371,965 | -0.98(-0.96%) |
Jul 22, 2022 | 103.58 | 104.11 | 101.19 | 102.30 | 225,156 | -1.00(-0.97%) |
Jul 21, 2022 | 102.27 | 103.33 | 100.77 | 103.30 | 285,760 | +0.47(+0.46%) |
Jul 20, 2022 | 101.98 | 103.01 | 101.04 | 102.83 | 270,676 | +0.55(+0.54%) |
Jul 19, 2022 | 100.09 | 102.73 | 100.09 | 102.28 | 240,394 | +4.38(+4.47%) |
Jul 18, 2022 | 98.57 | 100.89 | 97.49 | 97.90 | 256,852 | +0.20(+0.20%) |
Jul 15, 2022 | 94.76 | 97.73 | 94.26 | 97.70 | 391,020 | +3.42(+3.63%) |
Jul 14, 2022 | 95.00 | 95.77 | 92.88 | 94.28 | 326,065 | -2.31(-2.39%) |
Jul 13, 2022 | 94.60 | 96.64 | 93.14 | 96.59 | 374,205 | -0.17(-0.18%) |
Jul 12, 2022 | 97.88 | 99.50 | 96.30 | 96.76 | 589,575 | -2.27(-2.29%) |
Jul 11, 2022 | 99.67 | 100.41 | 98.77 | 99.03 | 230,817 | -1.98(-1.96%) |
Jul 08, 2022 | 100.93 | 101.63 | 98.67 | 101.01 | 214,391 | +0.23(+0.23%) |
Jul 07, 2022 | 100.26 | 101.30 | 99.73 | 100.78 | 214,416 | +1.63(+1.64%) |
Jul 06, 2022 | 100.97 | 102.76 | 98.31 | 99.15 | 339,886 | -1.85(-1.83%) |
Jul 05, 2022 | 97.19 | 101.16 | 94.01 | 101.00 | 453,091 | +2.11(+2.13%) |
Jul 01, 2022 | 100.00 | 101.86 | 97.00 | 98.89 | 507,801 | -1.70(-1.69%) |
Jun 30, 2022 | 101.63 | 102.08 | 98.84 | 100.59 | 288,221 | -2.38(-2.31%) |
Jun 29, 2022 | 104.57 | 105.20 | 100.66 | 102.97 | 425,108 | -2.25(-2.14%) |
Jun 28, 2022 | 108.61 | 110.98 | 105.08 | 105.22 | 403,956 | -2.72(-2.52%) |
Jun 27, 2022 | 107.73 | 110.06 | 106.24 | 107.94 | 416,451 | +0.24(+0.22%) |
Jun 24, 2022 | 103.44 | 107.91 | 102.80 | 107.70 | 830,776 | +5.69(+5.58%) |
Jun 23, 2022 | 103.50 | 105.24 | 101.61 | 102.01 | 472,994 | -1.55(-1.50%) |
Jun 22, 2022 | 101.87 | 104.28 | 101.61 | 103.56 | 488,827 | -0.14(-0.14%) |
Jun 21, 2022 | 104.14 | 105.22 | 102.34 | 103.70 | 448,631 | +1.55(+1.52%) |
Jun 17, 2022 | 98.14 | 104.28 | 98.14 | 102.15 | 985,315 | +4.89(+5.03%) |
Jun 16, 2022 | 102.97 | 103.09 | 96.85 | 97.26 | 520,515 | -8.74(-8.25%) |
Jun 15, 2022 | 105.74 | 107.92 | 104.81 | 106.00 | 411,665 | +0.86(+0.82%) |
Jun 14, 2022 | 103.95 | 105.80 | 103.38 | 105.14 | 486,124 | +1.34(+1.29%) |
Jun 13, 2022 | 105.44 | 106.71 | 101.07 | 103.80 | 417,393 | -5.36(-4.91%) |
Jun 10, 2022 | 110.86 | 112.10 | 109.03 | 109.16 | 295,734 | -3.99(-3.53%) |
Jun 09, 2022 | 115.77 | 116.41 | 113.12 | 113.15 | 324,651 | -3.57(-3.06%) |
Jun 08, 2022 | 117.30 | 117.69 | 115.83 | 116.72 | 298,355 | -1.39(-1.18%) |
Jun 07, 2022 | 118.61 | 119.91 | 117.10 | 118.11 | 352,566 | -2.39(-1.98%) |
Jun 06, 2022 | 121.93 | 123.40 | 119.97 | 120.50 | 210,751 | +0.04(+0.03%) |
Jun 03, 2022 | 120.97 | 121.72 | 119.32 | 120.46 | 184,679 | +0.03(+0.02%) |
Jun 02, 2022 | 118.82 | 121.33 | 117.81 | 120.43 | 387,145 | +1.51(+1.27%) |
Jun 01, 2022 | 121.18 | 122.50 | 118.70 | 118.92 | 256,067 | -2.24(-1.85%) |
May 31, 2022 | 120.44 | 123.08 | 120.26 | 121.16 | 369,768 | -1.02(-0.83%) |
May 27, 2022 | 119.54 | 122.34 | 119.54 | 122.18 | 196,446 | +3.26(+2.74%) |
May 26, 2022 | 116.82 | 119.22 | 116.73 | 118.92 | 371,439 | +2.47(+2.12%) |
May 25, 2022 | 114.04 | 117.45 | 113.56 | 116.45 | 210,639 | +2.29(+2.01%) |
May 24, 2022 | 115.24 | 115.78 | 111.00 | 114.16 | 377,067 | -2.23(-1.92%) |
May 23, 2022 | 115.70 | 116.50 | 111.90 | 116.39 | 421,656 | +2.34(+2.05%) |
May 20, 2022 | 115.72 | 116.51 | 111.54 | 114.05 | 305,720 | -0.07(-0.06%) |
May 19, 2022 | 111.72 | 116.00 | 110.15 | 114.12 | 304,705 | +0.84(+0.74%) |
May 18, 2022 | 114.34 | 117.09 | 112.18 | 113.28 | 241,544 | -3.12(-2.68%) |
May 17, 2022 | 113.32 | 116.44 | 110.78 | 116.40 | 348,668 | +5.37(+4.84%) |
May 16, 2022 | 114.62 | 115.21 | 110.77 | 111.03 | 282,520 | -4.49(-3.89%) |
May 13, 2022 | 111.79 | 116.21 | 110.18 | 115.52 | 361,565 | +5.27(+4.78%) |
May 12, 2022 | 107.42 | 112.13 | 106.66 | 110.25 | 423,020 | +1.11(+1.02%) |
May 11, 2022 | 109.37 | 112.95 | 108.77 | 109.14 | 300,906 | -0.87(-0.79%) |
May 10, 2022 | 107.39 | 111.38 | 106.46 | 110.01 | 505,240 | +3.98(+3.75%) |
May 09, 2022 | 111.02 | 112.62 | 104.86 | 106.03 | 496,891 | -7.99(-7.01%) |
May 06, 2022 | 118.92 | 118.92 | 112.84 | 114.02 | 309,337 | -5.76(-4.81%) |
May 05, 2022 | 120.54 | 123.30 | 117.60 | 119.78 | 314,745 | -3.71(-3.00%) |
May 04, 2022 | 123.49 | 124.13 | 119.04 | 123.49 | 363,867 | -0.56(-0.45%) |
May 03, 2022 | 120.87 | 124.80 | 119.55 | 124.05 | 346,104 | +3.45(+2.86%) |