Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 124.08 | 125.14 | 122.53 | 123.91 | 5,666,419 | +0.11(+0.09%) |
May 30, 2023 | 122.61 | 125.09 | 122.44 | 123.80 | 2,101,372 | +1.93(+1.59%) |
May 26, 2023 | 118.21 | 122.76 | 118.21 | 121.87 | 2,007,217 | +2.96(+2.49%) |
May 25, 2023 | 120.64 | 120.94 | 118.16 | 118.91 | 1,961,349 | -1.45(-1.20%) |
May 24, 2023 | 121.58 | 124.66 | 119.77 | 120.35 | 2,559,928 | -0.71(-0.59%) |
May 23, 2023 | 125.07 | 126.71 | 120.13 | 121.06 | 5,110,502 | -1.77(-1.44%) |
May 22, 2023 | 123.41 | 124.67 | 121.52 | 122.83 | 3,372,973 | -0.26(-0.21%) |
May 19, 2023 | 125.75 | 126.06 | 122.72 | 123.09 | 4,065,744 | -8.98(-6.80%) |
May 18, 2023 | 131.63 | 132.57 | 129.59 | 132.07 | 976,785 | +0.44(+0.33%) |
May 17, 2023 | 128.83 | 132.22 | 128.46 | 131.63 | 1,574,321 | +3.93(+3.07%) |
May 16, 2023 | 131.93 | 132.30 | 127.48 | 127.71 | 2,247,214 | -6.45(-4.81%) |
May 15, 2023 | 135.46 | 135.56 | 133.19 | 134.16 | 2,129,931 | -1.88(-1.39%) |
May 12, 2023 | 138.68 | 138.91 | 135.24 | 136.05 | 1,573,444 | +0.65(+0.48%) |
May 11, 2023 | 136.09 | 136.66 | 134.15 | 135.40 | 1,236,264 | -0.32(-0.24%) |
May 10, 2023 | 138.46 | 139.17 | 134.16 | 135.72 | 875,022 | -1.35(-0.99%) |
May 09, 2023 | 135.92 | 137.72 | 135.26 | 137.07 | 737,450 | +0.01(+0.01%) |
May 08, 2023 | 137.76 | 137.80 | 135.98 | 137.06 | 672,844 | -0.54(-0.40%) |
May 05, 2023 | 137.84 | 138.24 | 135.61 | 137.60 | 706,480 | +0.67(+0.49%) |
May 04, 2023 | 138.40 | 138.56 | 135.96 | 136.93 | 683,941 | -1.60(-1.16%) |
May 03, 2023 | 138.76 | 140.96 | 138.06 | 138.53 | 756,335 | -0.21(-0.15%) |
May 02, 2023 | 137.73 | 139.13 | 135.89 | 138.75 | 896,479 | +0.99(+0.72%) |
May 01, 2023 | 141.09 | 141.58 | 136.01 | 137.76 | 1,060,653 | -3.16(-2.24%) |
Apr 28, 2023 | 140.00 | 141.21 | 139.08 | 140.92 | 673,248 | +0.40(+0.28%) |
Apr 27, 2023 | 141.59 | 142.07 | 139.07 | 140.52 | 1,035,803 | -0.56(-0.40%) |
Apr 26, 2023 | 142.17 | 143.41 | 140.83 | 141.08 | 1,114,394 | -0.62(-0.44%) |
Apr 25, 2023 | 144.97 | 145.23 | 141.37 | 141.70 | 1,382,407 | -3.43(-2.36%) |
Apr 24, 2023 | 144.33 | 147.02 | 144.30 | 145.13 | 1,364,304 | +0.43(+0.30%) |
Apr 21, 2023 | 141.97 | 144.77 | 141.67 | 144.71 | 1,022,959 | +2.60(+1.83%) |
Apr 20, 2023 | 139.37 | 143.68 | 139.04 | 142.10 | 1,289,952 | +2.08(+1.48%) |
Apr 19, 2023 | 138.35 | 140.31 | 137.51 | 140.02 | 1,207,624 | +1.49(+1.07%) |
Apr 18, 2023 | 137.02 | 138.75 | 136.87 | 138.53 | 1,017,197 | +2.29(+1.68%) |
Apr 17, 2023 | 135.79 | 136.43 | 134.48 | 136.24 | 1,525,702 | +0.74(+0.55%) |
Apr 14, 2023 | 134.03 | 136.09 | 133.83 | 135.50 | 1,238,321 | +1.50(+1.12%) |
Apr 13, 2023 | 133.72 | 134.20 | 130.78 | 134.01 | 1,212,516 | +0.21(+0.16%) |
Apr 12, 2023 | 134.59 | 135.68 | 133.25 | 133.79 | 1,248,986 | -1.35(-1.00%) |
Apr 11, 2023 | 134.85 | 136.51 | 134.30 | 135.14 | 1,160,580 | +1.91(+1.44%) |
Apr 10, 2023 | 133.50 | 135.78 | 132.66 | 133.23 | 1,220,466 | -0.82(-0.61%) |
Apr 06, 2023 | 134.87 | 135.31 | 132.02 | 134.04 | 1,193,573 | -1.99(-1.46%) |
Apr 05, 2023 | 137.99 | 138.21 | 135.50 | 136.04 | 905,962 | -2.96(-2.13%) |
Apr 04, 2023 | 141.88 | 142.57 | 138.64 | 139.00 | 1,400,983 | -4.01(-2.81%) |
Apr 03, 2023 | 137.50 | 143.11 | 137.50 | 143.01 | 2,714,895 | +5.13(+3.72%) |
Mar 31, 2023 | 133.57 | 137.95 | 133.17 | 137.88 | 1,739,239 | +4.64(+3.49%) |
Mar 30, 2023 | 134.92 | 135.93 | 132.82 | 133.24 | 1,018,745 | -1.07(-0.80%) |
Mar 29, 2023 | 133.44 | 135.23 | 132.95 | 134.31 | 1,403,749 | +1.00(+0.75%) |
Mar 28, 2023 | 131.60 | 135.14 | 131.34 | 133.31 | 1,380,459 | +2.12(+1.62%) |
Mar 27, 2023 | 134.37 | 134.54 | 129.53 | 131.19 | 1,989,945 | -3.32(-2.47%) |
Mar 24, 2023 | 134.10 | 135.28 | 132.34 | 134.51 | 1,815,939 | -1.38(-1.02%) |
Mar 23, 2023 | 138.90 | 140.30 | 133.60 | 135.89 | 1,770,634 | -2.38(-1.72%) |
Mar 22, 2023 | 141.87 | 143.04 | 138.16 | 138.27 | 1,417,855 | -4.23(-2.97%) |
Mar 21, 2023 | 141.86 | 143.77 | 141.41 | 142.50 | 1,306,370 | +2.81(+2.01%) |
Mar 20, 2023 | 141.70 | 142.51 | 139.13 | 139.69 | 1,338,168 | -0.88(-0.63%) |
Mar 17, 2023 | 141.63 | 142.22 | 139.39 | 140.58 | 2,173,154 | -1.97(-1.38%) |
Mar 16, 2023 | 140.08 | 143.01 | 139.93 | 142.55 | 1,674,717 | +0.95(+0.67%) |
Mar 15, 2023 | 141.41 | 142.97 | 139.15 | 141.60 | 1,559,337 | -2.13(-1.48%) |
Mar 14, 2023 | 141.68 | 145.86 | 139.17 | 143.73 | 1,713,525 | +3.70(+2.64%) |
Mar 13, 2023 | 139.41 | 142.41 | 138.76 | 140.03 | 2,034,339 | -1.14(-0.81%) |
Mar 10, 2023 | 144.56 | 145.00 | 140.43 | 141.17 | 2,055,497 | -2.95(-2.05%) |
Mar 09, 2023 | 144.98 | 147.29 | 144.06 | 144.12 | 2,373,492 | -0.39(-0.27%) |
Mar 08, 2023 | 143.32 | 144.94 | 141.59 | 144.51 | 3,578,337 | +2.84(+2.00%) |
Mar 07, 2023 | 135.12 | 141.77 | 134.01 | 141.67 | 9,541,729 | +14.14(+11.09%) |
Mar 06, 2023 | 127.97 | 129.83 | 127.21 | 127.53 | 2,325,738 | +0.03(+0.02%) |
Mar 03, 2023 | 126.22 | 128.21 | 124.64 | 127.50 | 1,482,541 | +2.51(+2.01%) |
Mar 02, 2023 | 123.54 | 125.14 | 122.81 | 125.00 | 891,684 | +0.79(+0.64%) |
Mar 01, 2023 | 122.81 | 124.55 | 122.59 | 124.20 | 874,861 | +0.06(+0.05%) |
Feb 28, 2023 | 122.13 | 126.56 | 122.02 | 124.15 | 1,436,513 | -1.09(-0.87%) |
Feb 27, 2023 | 125.07 | 126.94 | 124.61 | 125.24 | 1,165,365 | +1.44(+1.16%) |
Feb 24, 2023 | 123.79 | 124.69 | 122.88 | 123.80 | 620,028 | -1.63(-1.30%) |
Feb 23, 2023 | 124.64 | 125.95 | 123.68 | 125.43 | 877,507 | +0.63(+0.50%) |
Feb 22, 2023 | 125.74 | 128.49 | 124.60 | 124.80 | 1,038,765 | -0.32(-0.25%) |
Feb 21, 2023 | 123.71 | 125.88 | 123.16 | 125.12 | 846,604 | -0.49(-0.39%) |
Feb 17, 2023 | 125.00 | 126.31 | 124.23 | 125.61 | 850,461 | +0.14(+0.11%) |
Feb 16, 2023 | 125.54 | 126.90 | 124.87 | 125.48 | 732,984 | -1.44(-1.13%) |
Feb 15, 2023 | 123.65 | 127.22 | 123.17 | 126.92 | 813,355 | +2.00(+1.60%) |
Feb 14, 2023 | 124.48 | 126.43 | 123.56 | 124.92 | 770,690 | -0.43(-0.35%) |
Feb 13, 2023 | 125.54 | 126.00 | 123.13 | 125.35 | 1,058,788 | +0.58(+0.46%) |
Feb 10, 2023 | 124.45 | 125.72 | 123.44 | 124.77 | 874,780 | -0.49(-0.39%) |
Feb 09, 2023 | 128.75 | 128.80 | 125.25 | 125.27 | 943,236 | -2.11(-1.66%) |
Feb 08, 2023 | 127.97 | 129.03 | 126.42 | 127.38 | 647,578 | -2.26(-1.74%) |
Feb 07, 2023 | 129.87 | 129.98 | 127.16 | 129.64 | 671,006 | -0.49(-0.38%) |
Feb 06, 2023 | 132.03 | 133.60 | 128.94 | 130.13 | 780,110 | -0.89(-0.68%) |
Feb 03, 2023 | 127.60 | 131.50 | 127.60 | 131.02 | 920,697 | +1.60(+1.24%) |
Feb 02, 2023 | 131.09 | 131.90 | 128.09 | 129.42 | 1,266,055 | -0.41(-0.32%) |
Feb 01, 2023 | 126.04 | 130.16 | 125.86 | 129.83 | 1,281,135 | +3.63(+2.88%) |
Jan 31, 2023 | 123.71 | 126.27 | 122.04 | 126.20 | 1,498,883 | +3.70(+3.02%) |
Jan 30, 2023 | 121.61 | 124.58 | 121.55 | 122.50 | 918,044 | +0.67(+0.55%) |
Jan 27, 2023 | 121.70 | 122.85 | 121.10 | 121.83 | 930,453 | +0.23(+0.19%) |
Jan 26, 2023 | 121.74 | 122.36 | 119.20 | 121.60 | 680,235 | +0.64(+0.53%) |
Jan 25, 2023 | 119.66 | 121.11 | 117.43 | 120.96 | 882,079 | -0.18(-0.15%) |
Jan 24, 2023 | 121.12 | 122.14 | 120.46 | 121.14 | 584,461 | -0.47(-0.39%) |
Jan 23, 2023 | 119.67 | 121.69 | 119.52 | 121.62 | 828,652 | +2.86(+2.41%) |
Jan 20, 2023 | 116.12 | 119.77 | 115.28 | 118.76 | 1,326,644 | +2.62(+2.26%) |
Jan 19, 2023 | 118.76 | 119.26 | 115.06 | 116.14 | 1,640,776 | -3.98(-3.31%) |
Jan 18, 2023 | 122.17 | 123.18 | 118.78 | 120.11 | 1,131,137 | -2.21(-1.81%) |
Jan 17, 2023 | 123.22 | 124.84 | 122.28 | 122.32 | 743,656 | -1.84(-1.49%) |
Jan 13, 2023 | 122.21 | 125.40 | 121.57 | 124.17 | 843,266 | +0.05(+0.04%) |
Jan 12, 2023 | 123.93 | 126.55 | 123.53 | 124.12 | 1,338,147 | +1.13(+0.92%) |
Jan 11, 2023 | 124.62 | 125.25 | 122.34 | 122.99 | 964,346 | -1.01(-0.82%) |
Jan 10, 2023 | 123.44 | 124.83 | 122.62 | 124.00 | 783,688 | +0.11(+0.09%) |
Jan 09, 2023 | 123.54 | 125.65 | 122.62 | 123.89 | 1,193,184 | +0.28(+0.23%) |
Jan 06, 2023 | 121.62 | 125.15 | 121.46 | 123.61 | 1,743,505 | +2.93(+2.43%) |
Jan 05, 2023 | 118.57 | 120.72 | 117.92 | 120.68 | 1,271,716 | +1.13(+0.94%) |
Jan 04, 2023 | 117.03 | 120.70 | 116.90 | 119.55 | 1,507,919 | +3.19(+2.74%) |
Jan 03, 2023 | 116.39 | 118.95 | 114.42 | 116.37 | 1,817,808 | +0.27(+0.23%) |
Dec 30, 2022 | 114.20 | 116.38 | 112.84 | 116.10 | 1,343,400 | +1.78(+1.55%) |
Dec 29, 2022 | 111.80 | 114.89 | 111.33 | 114.32 | 1,024,736 | +3.35(+3.02%) |
Dec 28, 2022 | 114.25 | 115.66 | 109.94 | 110.97 | 1,462,735 | -3.17(-2.77%) |
Dec 27, 2022 | 107.50 | 114.19 | 107.13 | 114.14 | 2,167,066 | +6.91(+6.45%) |
Dec 23, 2022 | 104.35 | 107.47 | 103.72 | 107.23 | 1,138,285 | +2.18(+2.08%) |
Dec 22, 2022 | 106.77 | 106.90 | 102.80 | 105.05 | 1,193,378 | -3.25(-3.00%) |
Dec 21, 2022 | 108.14 | 110.36 | 107.79 | 108.30 | 1,691,123 | +3.33(+3.17%) |
Dec 20, 2022 | 105.89 | 106.80 | 104.64 | 104.97 | 1,509,960 | -1.42(-1.33%) |
Dec 19, 2022 | 108.02 | 109.54 | 105.73 | 106.39 | 1,584,151 | -1.53(-1.42%) |
Dec 16, 2022 | 108.60 | 109.69 | 107.24 | 107.92 | 2,112,577 | -1.68(-1.53%) |
Dec 15, 2022 | 111.47 | 111.47 | 107.13 | 109.60 | 1,401,380 | -3.31(-2.93%) |
Dec 14, 2022 | 111.31 | 114.29 | 111.08 | 112.91 | 1,803,500 | +2.08(+1.87%) |
Dec 13, 2022 | 119.68 | 120.79 | 110.56 | 110.84 | 2,358,641 | -7.27(-6.15%) |
Dec 12, 2022 | 115.48 | 118.12 | 113.68 | 118.10 | 1,618,261 | +3.00(+2.61%) |
Dec 09, 2022 | 116.23 | 118.30 | 113.08 | 115.10 | 1,703,495 | -2.55(-2.17%) |
Dec 08, 2022 | 114.37 | 118.86 | 114.07 | 117.65 | 2,064,618 | +3.75(+3.29%) |
Dec 07, 2022 | 110.83 | 115.07 | 110.50 | 113.90 | 1,584,587 | +1.86(+1.66%) |
Dec 06, 2022 | 111.55 | 112.50 | 108.68 | 112.04 | 1,961,802 | +1.29(+1.16%) |
Dec 05, 2022 | 113.02 | 113.55 | 109.89 | 110.76 | 1,566,052 | -3.80(-3.31%) |
Dec 02, 2022 | 112.09 | 114.58 | 111.59 | 114.55 | 1,168,300 | +1.61(+1.42%) |
Dec 01, 2022 | 115.62 | 116.25 | 110.40 | 112.95 | 1,476,531 | -1.99(-1.73%) |
Nov 30, 2022 | 114.62 | 115.21 | 112.93 | 114.94 | 1,419,861 | +1.44(+1.27%) |
Nov 29, 2022 | 113.76 | 114.88 | 111.10 | 113.50 | 1,388,295 | -0.86(-0.76%) |
Nov 28, 2022 | 116.49 | 117.74 | 113.48 | 114.36 | 1,649,736 | -2.61(-2.23%) |
Nov 25, 2022 | 113.81 | 117.43 | 113.22 | 116.97 | 1,166,392 | +2.61(+2.28%) |
Nov 23, 2022 | 113.75 | 115.03 | 111.02 | 114.36 | 2,055,233 | +1.17(+1.04%) |
Nov 22, 2022 | 103.40 | 113.65 | 101.17 | 113.19 | 6,676,386 | +10.40(+10.12%) |
Nov 21, 2022 | 104.63 | 104.66 | 101.19 | 102.79 | 3,328,295 | -2.07(-1.97%) |
Nov 18, 2022 | 101.40 | 105.22 | 101.15 | 104.85 | 2,811,217 | +6.42(+6.52%) |
Nov 17, 2022 | 94.59 | 99.14 | 94.20 | 98.43 | 2,782,702 | +3.25(+3.41%) |
Nov 16, 2022 | 98.23 | 98.48 | 94.33 | 95.18 | 3,292,922 | -7.78(-7.55%) |
Nov 15, 2022 | 104.35 | 106.19 | 102.70 | 102.96 | 1,764,892 | +2.07(+2.05%) |
Nov 14, 2022 | 103.16 | 104.62 | 100.71 | 100.89 | 2,025,278 | -3.35(-3.22%) |
Nov 11, 2022 | 107.12 | 107.36 | 103.04 | 104.25 | 1,853,222 | -2.50(-2.34%) |
Nov 10, 2022 | 103.29 | 108.45 | 102.78 | 106.75 | 1,981,704 | +8.55(+8.70%) |
Nov 09, 2022 | 98.21 | 101.88 | 97.83 | 98.20 | 1,823,155 | -1.10(-1.10%) |
Nov 08, 2022 | 104.34 | 104.71 | 97.93 | 99.30 | 1,912,819 | -4.53(-4.36%) |
Nov 07, 2022 | 106.26 | 106.69 | 102.93 | 103.83 | 981,475 | -2.00(-1.89%) |
Nov 04, 2022 | 109.53 | 110.31 | 104.20 | 105.83 | 1,216,894 | -2.45(-2.26%) |
Nov 03, 2022 | 106.58 | 108.80 | 104.67 | 108.28 | 921,709 | +1.27(+1.19%) |
Nov 02, 2022 | 110.55 | 111.99 | 106.88 | 107.01 | 1,242,584 | -4.16(-3.74%) |
Nov 01, 2022 | 112.25 | 113.42 | 109.56 | 111.17 | 1,578,006 | +1.83(+1.67%) |
Oct 31, 2022 | 111.46 | 112.22 | 109.30 | 109.34 | 1,129,282 | -2.37(-2.13%) |
Oct 28, 2022 | 106.19 | 112.07 | 104.54 | 111.72 | 1,546,013 | +4.96(+4.65%) |
Oct 27, 2022 | 108.15 | 109.44 | 106.28 | 106.76 | 1,367,552 | -0.83(-0.77%) |
Oct 26, 2022 | 109.50 | 111.23 | 107.51 | 107.58 | 985,139 | -2.88(-2.61%) |
Oct 25, 2022 | 110.17 | 113.49 | 110.06 | 110.47 | 1,372,736 | +0.59(+0.53%) |
Oct 24, 2022 | 105.86 | 110.43 | 105.18 | 109.88 | 1,767,067 | +4.22(+3.99%) |
Oct 21, 2022 | 103.40 | 106.00 | 101.18 | 105.66 | 2,069,962 | +1.34(+1.28%) |
Oct 20, 2022 | 109.67 | 109.72 | 103.52 | 104.33 | 1,688,700 | -0.55(-0.52%) |
Oct 19, 2022 | 106.48 | 106.80 | 104.06 | 104.87 | 1,039,428 | -2.42(-2.26%) |
Oct 18, 2022 | 108.41 | 110.25 | 105.61 | 107.30 | 1,089,236 | +1.35(+1.27%) |
Oct 17, 2022 | 107.02 | 107.86 | 105.20 | 105.95 | 1,091,017 | +0.26(+0.25%) |
Oct 14, 2022 | 109.40 | 109.87 | 105.44 | 105.69 | 1,065,603 | -2.23(-2.07%) |
Oct 13, 2022 | 104.88 | 109.28 | 101.79 | 107.92 | 1,491,931 | +0.53(+0.49%) |
Oct 12, 2022 | 105.99 | 109.30 | 104.58 | 107.39 | 1,182,525 | +1.34(+1.26%) |
Oct 11, 2022 | 105.40 | 109.18 | 103.81 | 106.06 | 1,358,011 | +0.67(+0.64%) |
Oct 10, 2022 | 105.77 | 106.25 | 102.86 | 105.38 | 1,461,304 | -0.48(-0.45%) |
Oct 07, 2022 | 106.92 | 107.68 | 104.89 | 105.86 | 1,190,425 | -1.88(-1.75%) |
Oct 06, 2022 | 106.80 | 109.20 | 106.08 | 107.75 | 1,353,475 | +0.41(+0.38%) |
Oct 05, 2022 | 103.91 | 108.52 | 103.25 | 107.33 | 1,779,695 | +1.55(+1.46%) |
Oct 04, 2022 | 108.13 | 108.99 | 103.51 | 105.79 | 2,327,390 | +0.23(+0.22%) |
Oct 03, 2022 | 101.92 | 106.56 | 101.27 | 105.56 | 2,525,249 | +4.98(+4.95%) |
Sep 30, 2022 | 101.93 | 104.41 | 95.93 | 100.58 | 6,257,730 | -7.99(-7.36%) |
Sep 29, 2022 | 111.53 | 112.21 | 108.19 | 108.56 | 2,165,478 | -3.64(-3.25%) |
Sep 28, 2022 | 106.38 | 112.95 | 106.38 | 112.21 | 2,332,507 | +5.93(+5.58%) |
Sep 27, 2022 | 102.95 | 107.25 | 102.86 | 106.28 | 3,314,928 | +8.01(+8.15%) |
Sep 26, 2022 | 99.99 | 101.70 | 98.13 | 98.27 | 1,233,701 | -2.13(-2.13%) |
Sep 23, 2022 | 100.86 | 101.58 | 98.92 | 100.40 | 1,362,529 | -1.99(-1.94%) |
Sep 22, 2022 | 104.23 | 104.29 | 101.40 | 102.39 | 2,231,751 | -1.83(-1.76%) |
Sep 21, 2022 | 108.13 | 108.81 | 104.23 | 104.23 | 1,115,059 | -3.07(-2.86%) |
Sep 20, 2022 | 108.52 | 108.66 | 105.25 | 107.30 | 870,205 | -2.33(-2.13%) |
Sep 19, 2022 | 107.29 | 109.74 | 106.64 | 109.63 | 1,264,761 | +2.33(+2.17%) |
Sep 16, 2022 | 108.17 | 108.47 | 106.23 | 107.31 | 2,933,065 | -2.59(-2.35%) |
Sep 15, 2022 | 110.31 | 112.46 | 109.14 | 109.89 | 1,625,637 | -0.33(-0.30%) |
Sep 14, 2022 | 109.70 | 110.65 | 107.77 | 110.22 | 1,111,690 | +0.76(+0.69%) |
Sep 13, 2022 | 110.58 | 110.61 | 108.11 | 109.46 | 1,341,778 | -3.74(-3.30%) |
Sep 12, 2022 | 112.89 | 115.16 | 112.19 | 113.20 | 1,296,327 | +1.16(+1.04%) |
Sep 09, 2022 | 108.93 | 112.16 | 108.12 | 112.03 | 1,515,009 | +3.15(+2.89%) |
Sep 08, 2022 | 105.22 | 108.99 | 104.76 | 108.88 | 1,322,836 | +2.32(+2.17%) |
Sep 07, 2022 | 101.72 | 106.97 | 100.54 | 106.57 | 1,712,708 | +5.35(+5.28%) |
Sep 06, 2022 | 104.57 | 105.23 | 100.15 | 101.22 | 1,666,129 | -2.35(-2.27%) |
Sep 02, 2022 | 105.14 | 106.01 | 102.41 | 103.57 | 1,317,907 | -0.55(-0.53%) |
Sep 01, 2022 | 100.84 | 104.38 | 100.02 | 104.13 | 1,552,222 | +2.33(+2.29%) |
Aug 31, 2022 | 103.68 | 103.70 | 99.87 | 101.79 | 1,479,066 | -1.91(-1.84%) |
Aug 30, 2022 | 103.38 | 104.79 | 102.49 | 103.70 | 1,908,789 | +1.72(+1.69%) |
Aug 29, 2022 | 101.26 | 103.50 | 100.36 | 101.97 | 994,658 | -0.17(-0.17%) |
Aug 26, 2022 | 104.86 | 105.35 | 101.35 | 102.15 | 1,152,510 | -3.33(-3.16%) |
Aug 25, 2022 | 103.42 | 106.42 | 103.00 | 105.48 | 1,293,235 | +2.07(+2.00%) |
Aug 24, 2022 | 105.84 | 106.75 | 102.61 | 103.41 | 2,146,808 | -2.95(-2.77%) |
Aug 23, 2022 | 108.74 | 110.48 | 104.00 | 106.36 | 5,796,882 | +0.74(+0.70%) |
Aug 22, 2022 | 104.15 | 106.50 | 103.39 | 105.62 | 2,569,289 | -0.65(-0.61%) |
Aug 19, 2022 | 108.14 | 108.14 | 105.75 | 106.27 | 1,231,781 | -1.36(-1.26%) |
Aug 18, 2022 | 107.22 | 107.77 | 105.81 | 107.63 | 967,259 | +0.20(+0.19%) |
Aug 17, 2022 | 106.07 | 108.77 | 105.45 | 107.43 | 1,784,444 | -0.56(-0.52%) |
Aug 16, 2022 | 103.90 | 110.59 | 103.75 | 107.99 | 2,254,183 | +5.19(+5.04%) |
Aug 15, 2022 | 102.50 | 103.57 | 101.47 | 102.81 | 923,781 | +0.18(+0.18%) |
Aug 12, 2022 | 101.44 | 102.74 | 100.61 | 102.62 | 839,625 | +2.04(+2.03%) |
Aug 11, 2022 | 98.99 | 102.03 | 98.75 | 100.59 | 1,709,535 | +3.00(+3.08%) |
Aug 10, 2022 | 97.47 | 98.57 | 96.30 | 97.58 | 1,425,554 | +3.70(+3.95%) |
Aug 09, 2022 | 96.46 | 96.54 | 93.07 | 93.88 | 1,168,197 | -3.41(-3.50%) |
Aug 08, 2022 | 94.56 | 98.99 | 94.14 | 97.28 | 1,577,508 | +3.93(+4.21%) |
Aug 05, 2022 | 91.82 | 94.80 | 91.22 | 93.35 | 1,212,790 | +0.69(+0.74%) |
Aug 04, 2022 | 93.14 | 94.37 | 92.33 | 92.66 | 972,076 | -0.72(-0.77%) |
Aug 03, 2022 | 89.92 | 93.97 | 89.62 | 93.38 | 1,656,278 | +3.88(+4.33%) |
Aug 02, 2022 | 91.50 | 91.50 | 89.48 | 89.50 | 1,066,866 | -2.47(-2.68%) |
Aug 01, 2022 | 88.77 | 92.43 | 88.18 | 91.97 | 1,273,868 | +2.41(+2.69%) |
Jul 29, 2022 | 89.30 | 90.00 | 88.08 | 89.56 | 1,007,878 | +0.23(+0.26%) |
Jul 28, 2022 | 87.15 | 89.55 | 85.93 | 89.33 | 1,216,107 | +1.91(+2.19%) |
Jul 27, 2022 | 86.91 | 87.90 | 84.56 | 87.42 | 867,978 | +1.44(+1.68%) |
Jul 26, 2022 | 85.97 | 86.88 | 84.64 | 85.97 | 1,476,402 | -3.47(-3.88%) |
Jul 25, 2022 | 91.03 | 91.16 | 88.31 | 89.45 | 1,390,445 | -1.47(-1.62%) |
Jul 22, 2022 | 92.01 | 93.43 | 89.76 | 90.92 | 1,376,670 | -0.13(-0.15%) |
Jul 21, 2022 | 90.31 | 91.11 | 88.34 | 91.06 | 1,043,806 | +0.16(+0.18%) |
Jul 20, 2022 | 88.04 | 91.03 | 87.45 | 90.89 | 1,551,704 | +2.96(+3.36%) |
Jul 19, 2022 | 86.87 | 88.70 | 85.69 | 87.94 | 1,338,193 | +2.60(+3.05%) |
Jul 18, 2022 | 85.06 | 86.83 | 85.06 | 85.33 | 1,572,708 | +0.88(+1.04%) |
Jul 15, 2022 | 84.04 | 84.79 | 82.78 | 84.45 | 1,630,779 | +1.44(+1.73%) |
Jul 14, 2022 | 82.27 | 83.42 | 81.89 | 83.02 | 1,581,156 | -0.51(-0.61%) |
Jul 13, 2022 | 79.73 | 83.73 | 79.50 | 83.52 | 1,798,970 | +2.47(+3.05%) |
Jul 12, 2022 | 80.73 | 83.73 | 80.38 | 81.05 | 2,511,467 | +0.89(+1.11%) |
Jul 11, 2022 | 81.86 | 83.02 | 80.01 | 80.16 | 2,161,100 | -0.17(-0.21%) |
Jul 08, 2022 | 79.94 | 81.22 | 79.34 | 80.34 | 1,015,553 | +0.30(+0.37%) |
Jul 07, 2022 | 76.58 | 80.48 | 76.17 | 80.04 | 1,703,043 | +4.49(+5.94%) |
Jul 06, 2022 | 77.40 | 77.65 | 74.25 | 75.55 | 1,419,342 | -1.97(-2.54%) |
Jul 05, 2022 | 72.38 | 77.58 | 71.32 | 77.52 | 1,369,525 | +3.98(+5.41%) |
Jul 01, 2022 | 72.33 | 74.15 | 71.12 | 73.54 | 2,285,327 | +1.42(+1.96%) |
Jun 30, 2022 | 71.52 | 73.68 | 70.50 | 72.13 | 2,068,702 | -1.06(-1.45%) |
Jun 29, 2022 | 73.37 | 74.49 | 71.77 | 73.19 | 2,093,904 | -0.82(-1.11%) |
Jun 28, 2022 | 77.21 | 77.91 | 72.84 | 74.01 | 1,923,434 | -3.12(-4.04%) |
Jun 27, 2022 | 79.97 | 80.88 | 76.68 | 77.13 | 2,444,369 | -3.63(-4.49%) |
Jun 24, 2022 | 75.70 | 82.16 | 75.27 | 80.76 | 3,819,200 | +6.26(+8.40%) |
Jun 23, 2022 | 72.51 | 74.65 | 72.08 | 74.50 | 1,166,623 | +2.19(+3.03%) |
Jun 22, 2022 | 71.58 | 73.05 | 71.23 | 72.31 | 1,292,644 | +0.25(+0.35%) |
Jun 21, 2022 | 72.03 | 72.63 | 70.96 | 72.06 | 1,726,486 | +1.41(+1.99%) |
Jun 17, 2022 | 69.16 | 70.89 | 68.24 | 70.65 | 2,553,977 | +2.08(+3.03%) |
Jun 16, 2022 | 69.45 | 69.97 | 67.19 | 68.58 | 2,009,463 | -2.92(-4.08%) |
Jun 15, 2022 | 71.45 | 72.78 | 69.59 | 71.49 | 2,113,754 | +0.64(+0.90%) |
Jun 14, 2022 | 70.78 | 71.93 | 70.21 | 70.85 | 1,881,650 | +0.45(+0.64%) |
Jun 13, 2022 | 71.38 | 73.04 | 69.80 | 70.40 | 1,592,937 | -3.76(-5.07%) |
Jun 10, 2022 | 75.28 | 76.44 | 73.40 | 74.16 | 1,939,961 | -2.58(-3.37%) |
Jun 09, 2022 | 76.60 | 77.43 | 75.36 | 76.75 | 1,770,947 | +0.21(+0.27%) |
Jun 08, 2022 | 76.98 | 77.42 | 74.90 | 76.54 | 1,739,393 | -0.85(-1.09%) |
Jun 07, 2022 | 76.05 | 77.92 | 74.70 | 77.39 | 1,660,847 | -0.33(-0.43%) |
Jun 06, 2022 | 77.39 | 78.08 | 74.94 | 77.72 | 1,320,965 | +0.88(+1.15%) |
Jun 03, 2022 | 78.27 | 79.05 | 76.78 | 76.84 | 1,689,669 | -1.82(-2.31%) |
Jun 02, 2022 | 76.34 | 78.74 | 75.10 | 78.65 | 2,543,376 | +2.87(+3.79%) |