Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 117.27 | 119.88 | 116.55 | 118.74 | 5,490,821 | +0.55(+0.47%) |
Apr 27, 2023 | 119.26 | 119.78 | 117.36 | 118.19 | 4,737,350 | -1.07(-0.90%) |
Apr 26, 2023 | 120.10 | 120.51 | 118.08 | 119.26 | 3,556,814 | -0.60(-0.50%) |
Apr 25, 2023 | 121.84 | 122.39 | 119.24 | 119.86 | 2,963,801 | -3.27(-2.66%) |
Apr 24, 2023 | 120.02 | 124.23 | 119.73 | 123.13 | 4,323,669 | +2.90(+2.41%) |
Apr 21, 2023 | 122.27 | 122.69 | 119.37 | 120.23 | 3,345,642 | -2.10(-1.72%) |
Apr 20, 2023 | 121.72 | 122.97 | 121.08 | 122.33 | 3,145,005 | -0.68(-0.55%) |
Apr 19, 2023 | 124.52 | 124.97 | 121.38 | 123.01 | 3,940,813 | -2.60(-2.07%) |
Apr 18, 2023 | 124.73 | 126.20 | 123.95 | 125.61 | 3,041,673 | -0.23(-0.19%) |
Apr 17, 2023 | 126.73 | 127.17 | 124.21 | 125.85 | 2,954,183 | -1.44(-1.13%) |
Apr 14, 2023 | 126.98 | 128.26 | 125.98 | 127.29 | 2,468,671 | +0.29(+0.23%) |
Apr 13, 2023 | 126.00 | 127.60 | 124.29 | 126.99 | 2,563,682 | +0.25(+0.20%) |
Apr 12, 2023 | 128.17 | 128.56 | 126.53 | 126.74 | 2,478,074 | -1.92(-1.49%) |
Apr 11, 2023 | 128.46 | 129.78 | 127.59 | 128.66 | 2,653,856 | +0.92(+0.72%) |
Apr 10, 2023 | 125.29 | 128.44 | 125.29 | 127.73 | 2,842,017 | +2.49(+1.99%) |
Apr 06, 2023 | 129.40 | 129.50 | 124.95 | 125.24 | 3,370,127 | -3.92(-3.04%) |
Apr 05, 2023 | 122.15 | 129.84 | 121.72 | 129.16 | 6,566,722 | +6.71(+5.48%) |
Apr 04, 2023 | 130.69 | 130.88 | 121.56 | 122.46 | 5,400,801 | -9.56(-7.24%) |
Apr 03, 2023 | 133.56 | 135.12 | 129.38 | 132.02 | 4,872,826 | +0.79(+0.60%) |
Mar 31, 2023 | 130.60 | 131.28 | 129.31 | 131.23 | 3,229,649 | +0.87(+0.66%) |
Mar 30, 2023 | 131.41 | 131.66 | 129.45 | 130.36 | 3,016,747 | -0.14(-0.10%) |
Mar 29, 2023 | 130.43 | 131.52 | 129.44 | 130.50 | 4,539,862 | +2.44(+1.91%) |
Mar 28, 2023 | 123.66 | 129.16 | 123.61 | 128.06 | 4,020,268 | +2.59(+2.06%) |
Mar 27, 2023 | 122.93 | 126.46 | 122.53 | 125.47 | 4,219,600 | +4.10(+3.38%) |
Mar 24, 2023 | 120.03 | 122.16 | 117.36 | 121.37 | 3,961,983 | -1.41(-1.15%) |
Mar 23, 2023 | 123.93 | 127.01 | 121.64 | 122.78 | 3,325,072 | -0.81(-0.65%) |
Mar 22, 2023 | 124.83 | 127.26 | 123.52 | 123.59 | 3,314,171 | -1.28(-1.02%) |
Mar 21, 2023 | 125.11 | 126.57 | 123.33 | 124.86 | 4,733,610 | +1.99(+1.62%) |
Mar 20, 2023 | 120.34 | 123.90 | 120.16 | 122.88 | 4,963,290 | +2.52(+2.09%) |
Mar 17, 2023 | 121.86 | 122.37 | 119.61 | 120.36 | 13,478,757 | -1.46(-1.20%) |
Mar 16, 2023 | 117.06 | 122.61 | 116.27 | 121.82 | 6,339,795 | +2.40(+2.01%) |
Mar 15, 2023 | 120.08 | 121.17 | 116.39 | 119.41 | 6,851,926 | -4.95(-3.98%) |
Mar 14, 2023 | 121.38 | 127.25 | 120.97 | 124.37 | 4,652,235 | +3.89(+3.23%) |
Mar 13, 2023 | 121.63 | 123.04 | 118.61 | 120.47 | 4,274,612 | -4.64(-3.71%) |
Mar 10, 2023 | 125.61 | 128.49 | 124.61 | 125.12 | 3,849,579 | +0.17(+0.13%) |
Mar 09, 2023 | 125.50 | 128.91 | 124.82 | 124.95 | 3,468,022 | +0.50(+0.40%) |
Mar 08, 2023 | 126.53 | 128.24 | 122.27 | 124.45 | 3,613,310 | -2.28(-1.80%) |
Mar 07, 2023 | 128.04 | 129.13 | 125.85 | 126.73 | 3,691,130 | -1.66(-1.30%) |
Mar 06, 2023 | 128.68 | 129.68 | 127.15 | 128.40 | 3,361,059 | -1.54(-1.18%) |
Mar 03, 2023 | 126.06 | 130.55 | 125.34 | 129.93 | 3,752,017 | +3.77(+2.98%) |
Mar 02, 2023 | 125.27 | 126.91 | 124.46 | 126.17 | 3,188,465 | +0.43(+0.34%) |
Mar 01, 2023 | 120.37 | 126.50 | 119.77 | 125.74 | 4,412,501 | +5.44(+4.52%) |
Feb 28, 2023 | 124.31 | 124.38 | 120.24 | 120.30 | 5,932,855 | -2.90(-2.35%) |
Feb 27, 2023 | 122.15 | 124.17 | 121.99 | 123.20 | 3,141,430 | +1.61(+1.33%) |
Feb 24, 2023 | 120.26 | 122.11 | 118.29 | 121.58 | 3,307,087 | -0.58(-0.48%) |
Feb 23, 2023 | 121.52 | 123.09 | 119.60 | 122.17 | 2,973,036 | +2.67(+2.23%) |
Feb 22, 2023 | 119.38 | 121.58 | 118.73 | 119.50 | 3,229,084 | -0.28(-0.24%) |
Feb 21, 2023 | 118.42 | 121.38 | 118.42 | 119.78 | 4,141,118 | +0.55(+0.47%) |
Feb 17, 2023 | 121.39 | 121.66 | 118.30 | 119.23 | 3,365,774 | -3.90(-3.17%) |
Feb 16, 2023 | 123.22 | 125.18 | 122.82 | 123.13 | 2,665,594 | -0.58(-0.47%) |
Feb 15, 2023 | 123.06 | 124.02 | 121.92 | 123.71 | 3,132,514 | -0.76(-0.61%) |
Feb 14, 2023 | 122.76 | 125.17 | 122.45 | 124.47 | 3,280,346 | +0.80(+0.65%) |
Feb 13, 2023 | 122.03 | 123.72 | 121.09 | 123.67 | 3,616,149 | +0.99(+0.80%) |
Feb 10, 2023 | 118.61 | 122.96 | 118.61 | 122.68 | 3,583,694 | +5.85(+5.01%) |
Feb 09, 2023 | 117.56 | 118.35 | 115.87 | 116.83 | 2,881,753 | -0.79(-0.68%) |
Feb 08, 2023 | 118.14 | 118.75 | 115.71 | 117.62 | 3,105,755 | -0.65(-0.55%) |
Feb 07, 2023 | 113.00 | 118.67 | 113.00 | 118.27 | 5,539,229 | +5.63(+5.00%) |
Feb 06, 2023 | 114.70 | 115.54 | 110.42 | 112.64 | 4,329,741 | -1.73(-1.52%) |
Feb 03, 2023 | 116.67 | 117.93 | 114.22 | 114.37 | 3,364,085 | -1.64(-1.42%) |
Feb 02, 2023 | 118.78 | 118.85 | 114.27 | 116.02 | 6,485,245 | -2.97(-2.50%) |
Feb 01, 2023 | 124.68 | 124.92 | 117.92 | 118.99 | 5,362,580 | -5.37(-4.32%) |
Jan 31, 2023 | 127.29 | 128.69 | 122.61 | 124.36 | 5,623,822 | -0.60(-0.48%) |
Jan 30, 2023 | 127.92 | 129.18 | 124.83 | 124.96 | 4,285,216 | -3.59(-2.79%) |
Jan 27, 2023 | 130.78 | 132.04 | 128.11 | 128.55 | 3,514,435 | -2.42(-1.85%) |
Jan 26, 2023 | 126.48 | 131.03 | 125.49 | 130.97 | 4,137,011 | +5.36(+4.27%) |
Jan 25, 2023 | 125.27 | 126.61 | 124.14 | 125.61 | 3,794,847 | -0.39(-0.31%) |
Jan 24, 2023 | 113.51 | 138.64 | 108.10 | 125.99 | 3,904,500 | +3.22(+2.63%) |
Jan 23, 2023 | 122.15 | 124.65 | 122.00 | 122.77 | 4,095,773 | +1.12(+0.92%) |
Jan 20, 2023 | 119.27 | 122.06 | 118.56 | 121.65 | 2,978,486 | +2.41(+2.02%) |
Jan 19, 2023 | 116.57 | 119.66 | 116.33 | 119.24 | 2,558,412 | +1.86(+1.58%) |
Jan 18, 2023 | 118.85 | 121.77 | 117.09 | 117.38 | 3,833,043 | -0.44(-0.38%) |
Jan 17, 2023 | 118.85 | 121.24 | 117.36 | 117.83 | 3,871,645 | -0.16(-0.13%) |
Jan 13, 2023 | 117.20 | 118.91 | 116.34 | 117.98 | 2,873,790 | +0.89(+0.76%) |
Jan 12, 2023 | 114.61 | 117.88 | 114.61 | 117.09 | 3,194,754 | +3.30(+2.90%) |
Jan 11, 2023 | 114.48 | 114.92 | 113.38 | 113.79 | 3,076,570 | +1.06(+0.94%) |
Jan 10, 2023 | 111.98 | 113.10 | 110.35 | 112.73 | 2,844,311 | +0.72(+0.64%) |
Jan 09, 2023 | 115.52 | 116.04 | 111.17 | 112.01 | 3,841,162 | -1.03(-0.91%) |
Jan 06, 2023 | 113.06 | 115.48 | 112.30 | 113.04 | 3,206,677 | +1.05(+0.94%) |
Jan 05, 2023 | 107.00 | 112.03 | 106.68 | 111.98 | 4,229,773 | +4.98(+4.66%) |
Jan 04, 2023 | 105.55 | 108.51 | 105.47 | 107.00 | 3,787,229 | -0.33(-0.31%) |
Jan 03, 2023 | 111.90 | 111.90 | 106.75 | 107.33 | 4,508,066 | -5.29(-4.70%) |
Dec 30, 2022 | 111.92 | 112.98 | 111.65 | 112.62 | 2,450,169 | +0.20(+0.18%) |
Dec 29, 2022 | 110.81 | 112.64 | 110.55 | 112.42 | 2,122,340 | +1.61(+1.45%) |
Dec 28, 2022 | 112.97 | 113.20 | 110.27 | 110.81 | 2,738,926 | -2.22(-1.97%) |
Dec 27, 2022 | 111.99 | 113.32 | 111.50 | 113.04 | 2,500,534 | +1.64(+1.48%) |
Dec 23, 2022 | 109.01 | 111.65 | 108.45 | 111.39 | 2,467,976 | +3.36(+3.11%) |
Dec 22, 2022 | 110.89 | 111.01 | 106.08 | 108.03 | 2,789,976 | -2.81(-2.53%) |
Dec 21, 2022 | 110.89 | 111.43 | 109.15 | 110.84 | 3,333,993 | +1.49(+1.36%) |
Dec 20, 2022 | 107.71 | 110.66 | 107.47 | 109.35 | 3,637,779 | +1.88(+1.75%) |
Dec 19, 2022 | 107.05 | 108.76 | 106.70 | 107.47 | 3,522,061 | +1.28(+1.20%) |
Dec 16, 2022 | 104.96 | 106.64 | 104.21 | 106.19 | 15,183,071 | -1.08(-1.01%) |
Dec 15, 2022 | 106.60 | 107.39 | 104.57 | 107.28 | 4,398,350 | -0.07(-0.06%) |
Dec 14, 2022 | 108.00 | 109.03 | 106.14 | 107.35 | 4,396,748 | -0.17(-0.16%) |
Dec 13, 2022 | 109.15 | 110.11 | 106.78 | 107.52 | 4,400,706 | -0.09(-0.08%) |
Dec 12, 2022 | 103.83 | 107.61 | 103.17 | 107.61 | 6,006,601 | +4.24(+4.10%) |
Dec 09, 2022 | 104.84 | 106.53 | 103.07 | 103.37 | 5,560,064 | -1.95(-1.86%) |
Dec 08, 2022 | 107.13 | 107.93 | 104.85 | 105.32 | 4,698,535 | -0.15(-0.14%) |
Dec 07, 2022 | 105.67 | 107.23 | 104.37 | 105.47 | 5,363,942 | -0.28(-0.26%) |
Dec 06, 2022 | 108.19 | 110.07 | 104.63 | 105.75 | 5,218,328 | -3.06(-2.81%) |
Dec 05, 2022 | 114.90 | 115.44 | 108.35 | 108.81 | 5,110,531 | -5.59(-4.89%) |
Dec 02, 2022 | 115.77 | 117.27 | 113.76 | 114.40 | 4,019,414 | -1.94(-1.66%) |
Dec 01, 2022 | 118.73 | 119.10 | 116.29 | 116.34 | 3,351,215 | -1.53(-1.30%) |
Nov 30, 2022 | 120.48 | 120.88 | 116.49 | 117.86 | 7,821,788 | -1.61(-1.34%) |
Nov 29, 2022 | 118.73 | 120.60 | 118.20 | 119.47 | 3,018,416 | +1.50(+1.27%) |
Nov 28, 2022 | 118.53 | 120.62 | 117.58 | 117.97 | 3,527,673 | -3.17(-2.62%) |
Nov 25, 2022 | 122.13 | 123.49 | 121.02 | 121.14 | 1,641,679 | -0.39(-0.32%) |
Nov 23, 2022 | 120.72 | 123.22 | 120.25 | 121.53 | 4,073,315 | -0.97(-0.79%) |
Nov 22, 2022 | 118.04 | 123.20 | 117.88 | 122.50 | 4,455,463 | +6.09(+5.23%) |
Nov 21, 2022 | 116.08 | 116.88 | 112.81 | 116.41 | 5,275,997 | -0.84(-0.72%) |
Nov 18, 2022 | 114.85 | 117.88 | 114.15 | 117.25 | 3,910,156 | +0.75(+0.65%) |
Nov 17, 2022 | 114.36 | 116.59 | 113.94 | 116.50 | 3,305,854 | +0.52(+0.45%) |
Nov 16, 2022 | 114.88 | 116.63 | 114.31 | 115.98 | 2,850,874 | -0.14(-0.12%) |
Nov 15, 2022 | 116.97 | 117.49 | 114.36 | 116.11 | 3,699,715 | +0.21(+0.18%) |
Nov 14, 2022 | 116.50 | 118.39 | 115.78 | 115.90 | 2,952,364 | -0.67(-0.58%) |
Nov 11, 2022 | 116.08 | 117.98 | 115.24 | 116.57 | 3,525,644 | +1.97(+1.72%) |
Nov 10, 2022 | 113.89 | 114.84 | 112.01 | 114.60 | 2,990,240 | +3.19(+2.87%) |
Nov 09, 2022 | 113.89 | 114.82 | 111.28 | 111.41 | 2,997,211 | -3.12(-2.72%) |
Nov 08, 2022 | 114.84 | 115.03 | 112.81 | 114.53 | 2,192,889 | -0.38(-0.34%) |
Nov 07, 2022 | 113.55 | 115.76 | 113.14 | 114.91 | 4,682,821 | +1.78(+1.57%) |
Nov 04, 2022 | 115.70 | 116.33 | 111.91 | 113.13 | 2,858,375 | -0.53(-0.47%) |
Nov 03, 2022 | 109.73 | 114.37 | 108.93 | 113.66 | 3,163,543 | +3.34(+3.02%) |
Nov 02, 2022 | 114.51 | 114.58 | 110.29 | 110.32 | 4,160,411 | -4.30(-3.75%) |
Nov 01, 2022 | 109.47 | 115.24 | 108.44 | 114.62 | 5,995,257 | +5.36(+4.91%) |
Oct 31, 2022 | 107.91 | 110.70 | 107.72 | 109.26 | 3,284,244 | +0.05(+0.04%) |
Oct 28, 2022 | 110.20 | 110.48 | 108.03 | 109.21 | 2,654,799 | -0.08(-0.07%) |
Oct 27, 2022 | 110.18 | 111.28 | 109.02 | 109.28 | 2,616,229 | +0.51(+0.47%) |
Oct 26, 2022 | 107.80 | 109.78 | 106.25 | 108.78 | 2,576,472 | +1.62(+1.51%) |
Oct 25, 2022 | 106.49 | 107.54 | 105.42 | 107.16 | 3,264,541 | -0.02(-0.02%) |
Oct 24, 2022 | 107.25 | 107.99 | 106.08 | 107.18 | 2,798,355 | +0.08(+0.07%) |
Oct 21, 2022 | 105.60 | 107.33 | 103.59 | 107.10 | 3,197,701 | +1.96(+1.87%) |
Oct 20, 2022 | 105.38 | 107.32 | 104.43 | 105.14 | 2,841,902 | +0.45(+0.43%) |
Oct 19, 2022 | 104.05 | 105.94 | 103.42 | 104.69 | 3,772,065 | +0.68(+0.66%) |
Oct 18, 2022 | 102.81 | 104.45 | 102.01 | 104.00 | 2,864,085 | +2.68(+2.65%) |
Oct 17, 2022 | 101.89 | 103.48 | 100.78 | 101.32 | 2,434,149 | +1.22(+1.22%) |
Oct 14, 2022 | 104.25 | 105.69 | 99.70 | 100.10 | 3,177,755 | -4.78(-4.56%) |
Oct 13, 2022 | 99.80 | 105.97 | 99.36 | 104.88 | 3,372,242 | +3.95(+3.92%) |
Oct 12, 2022 | 99.10 | 101.78 | 97.74 | 100.93 | 3,172,407 | +1.47(+1.48%) |
Oct 11, 2022 | 100.38 | 101.27 | 98.67 | 99.46 | 3,341,847 | -2.53(-2.48%) |
Oct 10, 2022 | 103.25 | 104.46 | 101.05 | 101.99 | 2,861,158 | -0.75(-0.73%) |
Oct 07, 2022 | 104.10 | 104.83 | 101.65 | 102.74 | 3,239,371 | -0.98(-0.95%) |
Oct 06, 2022 | 102.81 | 104.23 | 102.13 | 103.72 | 2,492,611 | +0.27(+0.26%) |
Oct 05, 2022 | 103.15 | 104.37 | 100.82 | 103.45 | 4,672,566 | -0.13(-0.13%) |
Oct 04, 2022 | 100.58 | 103.66 | 100.05 | 103.58 | 5,211,153 | +4.74(+4.80%) |
Oct 03, 2022 | 98.48 | 99.97 | 96.36 | 98.84 | 3,927,756 | +3.33(+3.48%) |
Sep 30, 2022 | 94.67 | 97.06 | 94.26 | 95.51 | 5,211,879 | +0.61(+0.64%) |
Sep 29, 2022 | 95.68 | 95.97 | 93.53 | 94.91 | 2,876,302 | -1.34(-1.39%) |
Sep 28, 2022 | 89.77 | 96.71 | 89.52 | 96.25 | 5,442,151 | +6.96(+7.80%) |
Sep 27, 2022 | 87.92 | 89.98 | 87.65 | 89.28 | 3,898,108 | +3.18(+3.70%) |
Sep 26, 2022 | 87.31 | 89.49 | 85.97 | 86.10 | 5,852,113 | -1.84(-2.09%) |
Sep 23, 2022 | 89.14 | 89.38 | 86.57 | 87.94 | 8,598,220 | -4.36(-4.72%) |
Sep 22, 2022 | 92.29 | 93.33 | 91.48 | 92.29 | 3,288,446 | +1.26(+1.38%) |
Sep 21, 2022 | 95.21 | 95.41 | 90.98 | 91.03 | 4,384,640 | -2.43(-2.60%) |
Sep 20, 2022 | 91.74 | 93.82 | 91.74 | 93.47 | 4,086,913 | +0.87(+0.93%) |
Sep 19, 2022 | 89.32 | 92.74 | 88.72 | 92.60 | 4,369,829 | +0.62(+0.68%) |
Sep 16, 2022 | 92.26 | 92.62 | 89.95 | 91.98 | 19,573,628 | -0.47(-0.51%) |
Sep 15, 2022 | 93.24 | 93.24 | 91.13 | 92.45 | 6,848,037 | -2.10(-2.22%) |
Sep 14, 2022 | 95.00 | 96.34 | 93.41 | 94.54 | 5,222,087 | +0.64(+0.69%) |
Sep 13, 2022 | 94.49 | 95.93 | 93.44 | 93.90 | 4,968,173 | -2.20(-2.29%) |
Sep 12, 2022 | 97.34 | 97.72 | 95.29 | 96.10 | 3,363,057 | -0.07(-0.07%) |
Sep 09, 2022 | 96.35 | 96.70 | 95.25 | 96.17 | 3,715,567 | +1.50(+1.58%) |
Sep 08, 2022 | 94.93 | 95.19 | 93.59 | 94.67 | 4,201,478 | +0.11(+0.11%) |
Sep 07, 2022 | 93.27 | 95.05 | 91.97 | 94.56 | 4,342,741 | -0.12(-0.12%) |
Sep 06, 2022 | 96.11 | 96.42 | 93.81 | 94.68 | 4,287,447 | -0.64(-0.68%) |
Sep 02, 2022 | 94.59 | 96.33 | 94.41 | 95.32 | 4,375,583 | +2.28(+2.45%) |
Sep 01, 2022 | 95.13 | 96.23 | 91.91 | 93.04 | 7,820,098 | -3.84(-3.96%) |
Aug 31, 2022 | 95.83 | 98.97 | 95.34 | 96.88 | 6,901,248 | -0.72(-0.74%) |
Aug 30, 2022 | 99.33 | 99.84 | 97.32 | 97.60 | 6,532,500 | -3.37(-3.33%) |
Aug 29, 2022 | 99.82 | 102.62 | 99.31 | 100.97 | 4,745,519 | +0.64(+0.63%) |
Aug 26, 2022 | 101.96 | 102.70 | 100.03 | 100.33 | 3,686,885 | -1.57(-1.54%) |
Aug 25, 2022 | 101.02 | 101.97 | 100.65 | 101.90 | 2,983,604 | +1.15(+1.14%) |
Aug 24, 2022 | 99.89 | 100.91 | 99.39 | 100.75 | 3,745,252 | +1.24(+1.25%) |
Aug 23, 2022 | 97.98 | 99.85 | 97.73 | 99.51 | 3,692,235 | +2.95(+3.06%) |
Aug 22, 2022 | 96.16 | 97.37 | 94.76 | 96.56 | 6,069,910 | -0.03(-0.03%) |
Aug 19, 2022 | 96.50 | 97.62 | 96.25 | 96.59 | 3,366,897 | -0.33(-0.34%) |
Aug 18, 2022 | 95.87 | 97.45 | 95.68 | 96.92 | 3,990,932 | +2.09(+2.20%) |
Aug 17, 2022 | 92.40 | 95.60 | 92.20 | 94.83 | 3,798,048 | +1.89(+2.04%) |
Aug 16, 2022 | 92.95 | 93.89 | 92.16 | 92.94 | 3,845,324 | +1.38(+1.51%) |
Aug 15, 2022 | 90.30 | 91.85 | 89.65 | 91.55 | 3,507,312 | -1.61(-1.72%) |
Aug 12, 2022 | 92.23 | 93.43 | 91.97 | 93.16 | 3,772,029 | +0.73(+0.79%) |
Aug 11, 2022 | 92.15 | 93.03 | 90.86 | 92.43 | 4,683,294 | +1.46(+1.61%) |
Aug 10, 2022 | 90.03 | 91.50 | 88.45 | 90.97 | 4,575,701 | +1.75(+1.96%) |
Aug 09, 2022 | 87.64 | 89.71 | 87.64 | 89.22 | 4,502,023 | +2.83(+3.27%) |
Aug 08, 2022 | 86.63 | 87.73 | 85.97 | 86.39 | 4,623,303 | +0.16(+0.19%) |
Aug 05, 2022 | 85.12 | 87.76 | 84.77 | 86.23 | 4,010,681 | +0.05(+0.06%) |
Aug 04, 2022 | 87.93 | 88.51 | 85.80 | 86.18 | 4,570,926 | -2.40(-2.71%) |
Aug 03, 2022 | 90.31 | 92.23 | 88.04 | 88.58 | 6,447,110 | -0.90(-1.00%) |
Aug 02, 2022 | 86.83 | 90.71 | 86.61 | 89.48 | 7,148,942 | +3.15(+3.65%) |
Aug 01, 2022 | 86.04 | 86.69 | 84.42 | 86.32 | 4,677,680 | -1.28(-1.46%) |
Jul 29, 2022 | 86.70 | 87.89 | 85.97 | 87.61 | 7,052,893 | +1.98(+2.31%) |
Jul 28, 2022 | 87.02 | 87.84 | 84.35 | 85.63 | 3,976,692 | -0.37(-0.43%) |
Jul 27, 2022 | 84.76 | 86.70 | 83.73 | 86.00 | 3,194,216 | +1.93(+2.30%) |
Jul 26, 2022 | 85.85 | 86.07 | 83.49 | 84.07 | 3,493,219 | -0.80(-0.95%) |
Jul 25, 2022 | 82.96 | 85.11 | 82.55 | 84.87 | 3,354,885 | +3.01(+3.68%) |
Jul 22, 2022 | 82.76 | 83.90 | 81.37 | 81.86 | 4,132,826 | -0.76(-0.93%) |
Jul 21, 2022 | 82.43 | 83.54 | 79.92 | 82.63 | 4,931,395 | -2.24(-2.64%) |
Jul 20, 2022 | 83.48 | 85.31 | 82.89 | 84.86 | 3,274,497 | +0.90(+1.07%) |
Jul 19, 2022 | 81.41 | 84.38 | 81.37 | 83.96 | 4,501,150 | +2.50(+3.07%) |
Jul 18, 2022 | 82.21 | 83.66 | 81.02 | 81.46 | 4,218,990 | +0.77(+0.96%) |
Jul 15, 2022 | 78.85 | 80.76 | 78.07 | 80.69 | 4,924,157 | +3.57(+4.64%) |
Jul 14, 2022 | 75.88 | 77.19 | 74.47 | 77.11 | 5,164,184 | -1.20(-1.54%) |
Jul 13, 2022 | 78.03 | 80.35 | 77.71 | 78.32 | 4,693,491 | -0.77(-0.98%) |
Jul 12, 2022 | 77.89 | 79.75 | 77.46 | 79.09 | 4,664,411 | -0.84(-1.05%) |
Jul 11, 2022 | 78.64 | 80.37 | 78.21 | 79.93 | 4,237,855 | +0.34(+0.43%) |
Jul 08, 2022 | 80.75 | 81.41 | 78.84 | 79.59 | 4,002,548 | -0.15(-0.19%) |
Jul 07, 2022 | 78.04 | 80.51 | 77.66 | 79.74 | 6,590,735 | +3.94(+5.19%) |
Jul 06, 2022 | 77.33 | 78.88 | 74.19 | 75.80 | 8,732,388 | -2.32(-2.97%) |
Jul 05, 2022 | 78.92 | 80.60 | 75.96 | 78.12 | 7,582,783 | -2.62(-3.24%) |
Jul 01, 2022 | 79.33 | 81.29 | 77.50 | 80.74 | 6,252,827 | +2.17(+2.76%) |
Jun 30, 2022 | 79.41 | 80.75 | 77.71 | 78.57 | 7,075,544 | -2.17(-2.69%) |
Jun 29, 2022 | 85.74 | 86.31 | 80.42 | 80.74 | 5,300,742 | -4.02(-4.75%) |
Jun 28, 2022 | 85.56 | 87.31 | 83.75 | 84.77 | 5,551,411 | +0.72(+0.85%) |
Jun 27, 2022 | 83.41 | 84.66 | 82.26 | 84.05 | 5,466,930 | +2.16(+2.64%) |
Jun 24, 2022 | 82.10 | 84.14 | 80.81 | 81.89 | 21,043,390 | +1.00(+1.24%) |
Jun 23, 2022 | 86.23 | 86.48 | 79.90 | 80.89 | 9,583,464 | -4.23(-4.97%) |
Jun 22, 2022 | 83.75 | 87.09 | 83.57 | 85.12 | 10,274,381 | -2.20(-2.52%) |
Jun 21, 2022 | 86.00 | 88.75 | 85.55 | 87.32 | 11,832,592 | +3.89(+4.66%) |
Jun 17, 2022 | 87.68 | 88.37 | 81.84 | 83.43 | 27,997,756 | -4.48(-5.10%) |
Jun 16, 2022 | 92.27 | 93.25 | 87.18 | 87.91 | 14,970,009 | -6.61(-7.00%) |
Jun 15, 2022 | 98.42 | 98.71 | 92.56 | 94.53 | 13,785,548 | -3.60(-3.67%) |
Jun 14, 2022 | 100.07 | 102.03 | 96.73 | 98.13 | 8,822,764 | +0.48(+0.49%) |
Jun 13, 2022 | 100.10 | 101.12 | 96.81 | 97.65 | 9,153,679 | -5.90(-5.70%) |
Jun 10, 2022 | 104.44 | 105.98 | 102.24 | 103.55 | 7,764,995 | -2.89(-2.71%) |
Jun 09, 2022 | 107.54 | 108.44 | 106.38 | 106.43 | 6,899,807 | -1.44(-1.34%) |
Jun 08, 2022 | 109.02 | 109.29 | 107.50 | 107.88 | 6,679,247 | -0.75(-0.69%) |
Jun 07, 2022 | 103.97 | 108.63 | 103.96 | 108.62 | 8,081,262 | +4.07(+3.89%) |
Jun 06, 2022 | 101.15 | 105.43 | 101.13 | 104.55 | 7,906,623 | +3.60(+3.57%) |
Jun 03, 2022 | 99.80 | 101.44 | 99.65 | 100.95 | 5,927,615 | +1.29(+1.29%) |
Jun 02, 2022 | 98.64 | 100.00 | 98.14 | 99.66 | 5,391,778 | +0.34(+0.35%) |
Jun 01, 2022 | 98.31 | 99.98 | 97.16 | 99.31 | 5,614,421 | +2.03(+2.08%) |
May 31, 2022 | 98.36 | 99.98 | 96.94 | 97.29 | 11,778,388 | -0.30(-0.30%) |
May 27, 2022 | 95.28 | 98.01 | 95.18 | 97.58 | 6,264,490 | +2.50(+2.63%) |
May 26, 2022 | 95.36 | 95.92 | 94.39 | 95.08 | 4,746,519 | +0.44(+0.46%) |
May 25, 2022 | 92.97 | 95.65 | 92.81 | 94.64 | 5,739,749 | +1.64(+1.77%) |
May 24, 2022 | 91.65 | 93.51 | 91.00 | 93.00 | 4,123,283 | +0.37(+0.40%) |
May 23, 2022 | 93.31 | 94.57 | 91.89 | 92.62 | 5,692,110 | +0.33(+0.36%) |
May 20, 2022 | 92.21 | 93.15 | 90.31 | 92.29 | 6,162,953 | +0.76(+0.84%) |
May 19, 2022 | 90.08 | 93.41 | 89.86 | 91.52 | 7,742,419 | -0.43(-0.47%) |
May 18, 2022 | 93.65 | 93.86 | 90.34 | 91.95 | 6,566,713 | -1.28(-1.37%) |
May 17, 2022 | 93.50 | 93.94 | 91.44 | 93.24 | 5,834,236 | +1.59(+1.73%) |
May 16, 2022 | 90.35 | 93.04 | 90.35 | 91.65 | 6,002,847 | +0.56(+0.62%) |
May 13, 2022 | 89.62 | 91.89 | 89.56 | 91.09 | 6,141,836 | +2.98(+3.39%) |
May 12, 2022 | 87.75 | 88.57 | 86.06 | 88.10 | 7,352,740 | +0.74(+0.85%) |
May 11, 2022 | 88.50 | 90.82 | 87.00 | 87.36 | 6,748,337 | +0.23(+0.26%) |
May 10, 2022 | 87.35 | 90.03 | 85.32 | 87.14 | 6,511,936 | +0.82(+0.95%) |
May 09, 2022 | 88.92 | 89.81 | 86.12 | 86.32 | 7,111,285 | -4.81(-5.28%) |
May 06, 2022 | 90.49 | 91.20 | 87.44 | 91.13 | 4,812,735 | +1.73(+1.93%) |
May 05, 2022 | 91.56 | 92.06 | 87.60 | 89.40 | 5,284,766 | -2.14(-2.34%) |
May 04, 2022 | 89.36 | 91.72 | 88.29 | 91.53 | 5,697,667 | +3.52(+3.99%) |
May 03, 2022 | 84.22 | 88.55 | 83.08 | 88.02 | 6,138,343 | +3.35(+3.96%) |