Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 96.69 | 97.03 | 94.91 | 95.55 | 2,242,750 | -0.94(-0.98%) |
May 05, 2023 | 95.98 | 96.62 | 95.28 | 96.50 | 2,081,841 | +1.41(+1.48%) |
May 04, 2023 | 95.75 | 96.15 | 94.08 | 95.09 | 3,173,034 | -0.92(-0.96%) |
May 03, 2023 | 96.64 | 97.66 | 95.86 | 96.01 | 2,201,994 | -0.14(-0.15%) |
May 02, 2023 | 98.51 | 98.69 | 95.85 | 96.15 | 3,225,773 | -2.68(-2.71%) |
May 01, 2023 | 99.29 | 99.75 | 98.56 | 98.83 | 2,452,042 | -0.35(-0.35%) |
Apr 28, 2023 | 98.33 | 99.35 | 98.18 | 99.18 | 4,267,874 | +0.83(+0.84%) |
Apr 27, 2023 | 96.24 | 98.40 | 96.24 | 98.34 | 2,562,682 | +2.25(+2.34%) |
Apr 26, 2023 | 97.10 | 98.22 | 95.95 | 96.09 | 3,442,028 | -1.35(-1.39%) |
Apr 25, 2023 | 98.67 | 100.18 | 97.25 | 97.45 | 5,431,385 | -0.64(-0.66%) |
Apr 24, 2023 | 98.08 | 98.33 | 97.44 | 98.09 | 3,786,685 | +0.54(+0.56%) |
Apr 21, 2023 | 98.02 | 98.15 | 97.16 | 97.55 | 6,845,792 | -0.23(-0.24%) |
Apr 20, 2023 | 98.47 | 98.59 | 97.20 | 97.78 | 3,956,826 | -1.26(-1.27%) |
Apr 19, 2023 | 98.69 | 99.29 | 98.47 | 99.05 | 2,054,028 | -0.18(-0.18%) |
Apr 18, 2023 | 100.12 | 100.18 | 98.85 | 99.22 | 2,047,743 | -0.48(-0.48%) |
Apr 17, 2023 | 99.12 | 100.00 | 98.91 | 99.70 | 2,606,863 | +0.94(+0.95%) |
Apr 14, 2023 | 98.97 | 100.01 | 98.05 | 98.76 | 2,992,021 | -0.35(-0.36%) |
Apr 13, 2023 | 97.89 | 99.38 | 97.19 | 99.11 | 3,679,165 | +1.66(+1.71%) |
Apr 12, 2023 | 98.04 | 98.18 | 96.81 | 97.45 | 2,918,181 | -0.18(-0.18%) |
Apr 11, 2023 | 96.76 | 97.83 | 96.46 | 97.63 | 3,161,432 | +1.68(+1.75%) |
Apr 10, 2023 | 94.86 | 96.29 | 94.35 | 95.95 | 3,084,516 | +1.12(+1.18%) |
Apr 06, 2023 | 95.56 | 95.98 | 94.79 | 94.82 | 2,591,072 | -0.68(-0.71%) |
Apr 05, 2023 | 95.57 | 95.95 | 94.94 | 95.51 | 2,840,522 | +0.04(+0.04%) |
Apr 04, 2023 | 97.94 | 97.94 | 95.30 | 95.47 | 3,719,870 | -2.17(-2.22%) |
Apr 03, 2023 | 98.18 | 98.82 | 97.27 | 97.64 | 4,301,980 | -0.50(-0.51%) |
Mar 31, 2023 | 96.64 | 98.21 | 96.18 | 98.14 | 3,868,008 | +2.18(+2.27%) |
Mar 30, 2023 | 96.87 | 97.03 | 95.73 | 95.96 | 2,516,459 | -0.38(-0.40%) |
Mar 29, 2023 | 95.99 | 96.39 | 95.14 | 96.35 | 3,449,995 | +1.35(+1.43%) |
Mar 28, 2023 | 94.85 | 96.01 | 94.59 | 94.99 | 2,637,660 | +0.23(+0.25%) |
Mar 27, 2023 | 95.44 | 95.50 | 93.93 | 94.76 | 2,996,190 | +0.33(+0.35%) |
Mar 24, 2023 | 93.71 | 94.62 | 93.52 | 94.43 | 3,806,423 | +0.13(+0.14%) |
Mar 23, 2023 | 94.92 | 96.10 | 94.08 | 94.30 | 3,401,392 | -0.50(-0.53%) |
Mar 22, 2023 | 97.40 | 97.62 | 94.77 | 94.81 | 3,002,218 | -2.57(-2.64%) |
Mar 21, 2023 | 98.26 | 98.48 | 96.51 | 97.37 | 2,809,783 | -0.02(-0.02%) |
Mar 20, 2023 | 96.55 | 97.52 | 96.37 | 97.39 | 2,915,441 | +1.20(+1.25%) |
Mar 17, 2023 | 97.43 | 97.53 | 95.21 | 96.19 | 12,194,499 | -1.11(-1.14%) |
Mar 16, 2023 | 95.03 | 97.50 | 94.75 | 97.30 | 3,901,501 | +1.34(+1.39%) |
Mar 15, 2023 | 94.60 | 96.00 | 93.62 | 95.96 | 5,237,890 | +0.00(+0.00%) |
Mar 14, 2023 | 97.65 | 98.20 | 94.65 | 95.96 | 5,109,976 | -0.67(-0.70%) |
Mar 13, 2023 | 96.79 | 97.74 | 95.92 | 96.64 | 4,509,339 | -0.52(-0.54%) |
Mar 10, 2023 | 98.54 | 99.90 | 96.86 | 97.16 | 3,956,223 | -1.36(-1.38%) |
Mar 09, 2023 | 100.52 | 101.36 | 98.43 | 98.52 | 3,707,472 | -1.53(-1.53%) |
Mar 08, 2023 | 100.31 | 100.62 | 99.14 | 100.05 | 3,677,578 | +0.06(+0.06%) |
Mar 07, 2023 | 102.70 | 102.71 | 99.94 | 99.99 | 3,609,596 | -2.65(-2.58%) |
Mar 06, 2023 | 104.01 | 104.22 | 102.41 | 102.64 | 3,020,793 | -1.24(-1.20%) |
Mar 03, 2023 | 103.43 | 104.56 | 102.34 | 103.88 | 3,256,792 | +1.27(+1.24%) |
Mar 02, 2023 | 102.47 | 102.93 | 100.57 | 102.61 | 8,165,082 | -0.29(-0.28%) |
Mar 01, 2023 | 103.68 | 104.88 | 102.46 | 102.90 | 5,259,510 | +2.31(+2.29%) |
Feb 28, 2023 | 100.95 | 101.70 | 100.14 | 100.59 | 3,619,162 | -0.50(-0.49%) |
Feb 27, 2023 | 101.64 | 103.35 | 101.02 | 101.09 | 3,806,987 | +0.44(+0.44%) |
Feb 24, 2023 | 100.94 | 101.34 | 99.68 | 100.65 | 3,066,295 | -1.04(-1.02%) |
Feb 23, 2023 | 102.42 | 102.98 | 100.85 | 101.69 | 3,151,345 | -0.03(-0.03%) |
Feb 22, 2023 | 102.27 | 103.06 | 101.31 | 101.72 | 2,842,057 | -0.29(-0.28%) |
Feb 21, 2023 | 104.57 | 104.95 | 101.94 | 102.00 | 4,164,391 | -3.49(-3.31%) |
Feb 17, 2023 | 104.53 | 105.54 | 103.34 | 105.50 | 3,028,804 | +0.92(+0.88%) |
Feb 16, 2023 | 105.04 | 105.82 | 103.42 | 104.57 | 2,885,133 | -1.20(-1.14%) |
Feb 15, 2023 | 104.73 | 105.81 | 104.31 | 105.78 | 2,742,650 | +0.53(+0.51%) |
Feb 14, 2023 | 105.78 | 106.03 | 104.08 | 105.24 | 2,671,533 | -0.99(-0.93%) |
Feb 13, 2023 | 105.39 | 106.54 | 104.86 | 106.23 | 2,438,470 | +1.29(+1.23%) |
Feb 10, 2023 | 104.34 | 105.25 | 103.85 | 104.94 | 2,468,310 | +0.88(+0.84%) |
Feb 09, 2023 | 107.29 | 107.62 | 103.62 | 104.06 | 3,906,975 | -2.14(-2.01%) |
Feb 08, 2023 | 107.05 | 107.53 | 105.98 | 106.20 | 2,725,185 | -1.52(-1.41%) |
Feb 07, 2023 | 106.73 | 108.01 | 105.76 | 107.72 | 2,367,984 | +0.37(+0.34%) |
Feb 06, 2023 | 107.62 | 108.05 | 106.78 | 107.35 | 2,699,250 | -0.91(-0.84%) |
Feb 03, 2023 | 109.59 | 109.87 | 107.62 | 108.27 | 2,910,976 | -2.58(-2.33%) |
Feb 02, 2023 | 106.97 | 111.36 | 106.44 | 110.84 | 5,335,207 | +4.08(+3.82%) |
Feb 01, 2023 | 105.56 | 107.57 | 104.73 | 106.76 | 3,364,197 | +0.72(+0.68%) |
Jan 31, 2023 | 104.27 | 106.04 | 103.56 | 106.04 | 5,502,603 | +2.30(+2.22%) |
Jan 30, 2023 | 105.48 | 106.89 | 103.72 | 103.74 | 6,405,513 | -2.46(-2.32%) |
Jan 27, 2023 | 104.80 | 106.69 | 104.55 | 106.20 | 4,465,062 | +1.57(+1.50%) |
Jan 26, 2023 | 104.60 | 105.14 | 102.98 | 104.63 | 5,017,920 | +0.57(+0.55%) |
Jan 25, 2023 | 105.51 | 107.11 | 103.90 | 104.06 | 6,500,705 | -1.91(-1.80%) |
Jan 24, 2023 | 106.93 | 112.42 | 94.53 | 105.97 | 11,143,690 | -7.02(-6.21%) |
Jan 23, 2023 | 111.14 | 114.17 | 110.96 | 112.99 | 3,700,542 | +1.81(+1.63%) |
Jan 20, 2023 | 109.24 | 111.23 | 107.59 | 111.18 | 4,746,184 | +2.05(+1.87%) |
Jan 19, 2023 | 112.42 | 112.68 | 109.03 | 109.13 | 5,403,524 | -3.98(-3.52%) |
Jan 18, 2023 | 116.89 | 117.20 | 112.66 | 113.11 | 4,620,392 | -3.55(-3.04%) |
Jan 17, 2023 | 119.57 | 119.70 | 116.47 | 116.66 | 3,809,405 | -2.68(-2.25%) |
Jan 13, 2023 | 118.34 | 119.43 | 118.13 | 119.34 | 1,837,644 | +0.15(+0.12%) |
Jan 12, 2023 | 119.42 | 119.62 | 117.76 | 119.19 | 1,995,947 | +0.21(+0.18%) |
Jan 11, 2023 | 118.81 | 119.05 | 117.60 | 118.98 | 2,185,458 | +0.91(+0.77%) |
Jan 10, 2023 | 117.09 | 118.12 | 116.75 | 118.07 | 1,788,568 | +1.23(+1.06%) |
Jan 09, 2023 | 117.03 | 119.30 | 116.21 | 116.83 | 3,115,545 | +0.06(+0.06%) |
Jan 06, 2023 | 114.87 | 117.15 | 114.03 | 116.77 | 2,623,102 | +3.46(+3.06%) |
Jan 05, 2023 | 114.46 | 114.46 | 112.84 | 113.31 | 2,828,652 | -2.02(-1.75%) |
Jan 04, 2023 | 113.67 | 115.45 | 113.08 | 115.32 | 3,005,681 | +2.47(+2.19%) |
Jan 03, 2023 | 111.98 | 113.01 | 110.92 | 112.85 | 2,835,064 | +2.35(+2.13%) |
Dec 30, 2022 | 110.25 | 110.61 | 109.20 | 110.50 | 2,274,612 | -0.60(-0.54%) |
Dec 29, 2022 | 109.54 | 111.37 | 109.20 | 111.10 | 2,236,448 | +2.10(+1.93%) |
Dec 28, 2022 | 110.90 | 111.50 | 108.97 | 109.00 | 2,127,297 | -1.78(-1.61%) |
Dec 27, 2022 | 110.71 | 111.34 | 109.80 | 110.78 | 2,089,423 | +0.07(+0.07%) |
Dec 23, 2022 | 111.31 | 111.50 | 108.55 | 110.71 | 2,831,737 | -1.34(-1.19%) |
Dec 22, 2022 | 112.62 | 112.88 | 109.84 | 112.04 | 2,374,876 | -1.72(-1.51%) |
Dec 21, 2022 | 112.26 | 114.12 | 111.97 | 113.77 | 2,797,488 | +2.44(+2.19%) |
Dec 20, 2022 | 112.41 | 112.72 | 111.22 | 111.32 | 3,148,776 | -1.22(-1.08%) |
Dec 19, 2022 | 111.80 | 114.05 | 111.65 | 112.54 | 2,648,054 | +0.41(+0.36%) |
Dec 16, 2022 | 111.78 | 112.24 | 110.59 | 112.14 | 8,247,441 | -0.64(-0.56%) |
Dec 15, 2022 | 114.99 | 115.26 | 112.19 | 112.77 | 3,620,852 | -3.42(-2.94%) |
Dec 14, 2022 | 116.57 | 118.38 | 115.03 | 116.19 | 3,359,396 | -1.11(-0.94%) |
Dec 13, 2022 | 119.29 | 119.81 | 116.54 | 117.30 | 3,534,098 | +0.41(+0.35%) |
Dec 12, 2022 | 116.18 | 116.93 | 114.45 | 116.89 | 4,208,200 | +1.00(+0.87%) |
Dec 09, 2022 | 116.83 | 117.52 | 115.80 | 115.89 | 2,533,989 | -0.22(-0.19%) |
Dec 08, 2022 | 117.03 | 119.28 | 115.60 | 116.11 | 4,107,823 | -0.32(-0.28%) |
Dec 07, 2022 | 114.57 | 117.31 | 114.36 | 116.43 | 2,931,716 | +1.63(+1.42%) |
Dec 06, 2022 | 115.32 | 115.86 | 113.63 | 114.80 | 2,082,467 | -0.05(-0.04%) |
Dec 05, 2022 | 115.25 | 115.61 | 114.51 | 114.84 | 2,325,441 | -2.18(-1.86%) |
Dec 02, 2022 | 114.96 | 117.26 | 114.48 | 117.02 | 1,977,115 | +0.92(+0.79%) |
Dec 01, 2022 | 117.31 | 118.75 | 115.47 | 116.10 | 2,863,611 | +0.02(+0.02%) |
Nov 30, 2022 | 116.02 | 116.34 | 111.83 | 116.08 | 6,325,413 | -0.15(-0.13%) |
Nov 29, 2022 | 114.34 | 116.42 | 114.27 | 116.23 | 2,021,862 | +1.37(+1.20%) |
Nov 28, 2022 | 118.05 | 118.48 | 114.37 | 114.85 | 3,009,832 | -4.05(-3.41%) |
Nov 25, 2022 | 118.76 | 119.63 | 118.43 | 118.91 | 957,577 | +0.96(+0.81%) |
Nov 23, 2022 | 118.49 | 118.98 | 117.25 | 117.95 | 2,550,135 | -0.55(-0.47%) |
Nov 22, 2022 | 118.09 | 118.57 | 117.32 | 118.50 | 1,906,855 | +0.89(+0.76%) |
Nov 21, 2022 | 116.70 | 117.84 | 116.32 | 117.61 | 2,336,994 | +0.80(+0.69%) |
Nov 18, 2022 | 117.95 | 118.26 | 116.02 | 116.81 | 3,447,105 | -0.36(-0.31%) |
Nov 17, 2022 | 116.25 | 117.23 | 114.88 | 117.17 | 2,440,896 | -0.09(-0.08%) |
Nov 16, 2022 | 119.73 | 119.72 | 116.96 | 117.26 | 3,521,175 | -2.26(-1.89%) |
Nov 15, 2022 | 120.70 | 121.58 | 118.20 | 119.52 | 2,760,778 | +0.17(+0.14%) |
Nov 14, 2022 | 120.73 | 121.97 | 119.26 | 119.34 | 2,871,401 | -1.78(-1.47%) |
Nov 11, 2022 | 118.03 | 121.58 | 117.63 | 121.12 | 3,765,116 | +3.49(+2.97%) |
Nov 10, 2022 | 116.28 | 117.73 | 115.56 | 117.63 | 3,467,750 | +4.85(+4.30%) |
Nov 09, 2022 | 114.12 | 114.47 | 112.69 | 112.79 | 1,955,743 | -1.39(-1.21%) |
Nov 08, 2022 | 114.18 | 115.35 | 112.98 | 114.17 | 2,002,343 | +0.61(+0.54%) |
Nov 07, 2022 | 113.52 | 113.99 | 112.30 | 113.56 | 2,101,712 | -0.14(-0.13%) |
Nov 04, 2022 | 113.36 | 114.19 | 112.18 | 113.71 | 2,547,992 | +1.81(+1.62%) |
Nov 03, 2022 | 111.10 | 113.20 | 110.32 | 111.89 | 2,203,414 | -0.01(-0.01%) |
Nov 02, 2022 | 113.89 | 115.50 | 111.71 | 111.90 | 2,812,557 | -2.22(-1.95%) |
Nov 01, 2022 | 115.46 | 115.77 | 113.47 | 114.12 | 2,340,580 | -0.45(-0.39%) |
Oct 31, 2022 | 114.85 | 115.17 | 114.18 | 114.57 | 4,749,970 | -0.74(-0.64%) |
Oct 28, 2022 | 112.01 | 115.37 | 111.58 | 115.31 | 4,185,932 | +3.46(+3.09%) |
Oct 27, 2022 | 112.48 | 113.35 | 111.14 | 111.85 | 4,080,452 | +0.09(+0.08%) |
Oct 26, 2022 | 108.92 | 112.30 | 108.92 | 111.76 | 5,082,292 | +3.83(+3.54%) |
Oct 25, 2022 | 103.39 | 108.02 | 103.06 | 107.93 | 5,505,579 | +0.11(+0.10%) |
Oct 24, 2022 | 107.05 | 108.52 | 106.74 | 107.82 | 3,726,310 | +1.43(+1.34%) |
Oct 21, 2022 | 103.06 | 106.51 | 102.97 | 106.39 | 3,669,759 | +3.37(+3.27%) |
Oct 20, 2022 | 103.81 | 105.34 | 102.82 | 103.02 | 3,450,482 | -0.99(-0.95%) |
Oct 19, 2022 | 104.83 | 105.36 | 103.14 | 104.02 | 2,831,237 | -1.59(-1.51%) |
Oct 18, 2022 | 105.42 | 106.02 | 104.24 | 105.61 | 2,815,236 | +1.90(+1.83%) |
Oct 17, 2022 | 105.03 | 105.39 | 103.19 | 103.71 | 3,297,754 | +0.21(+0.20%) |
Oct 14, 2022 | 104.07 | 104.89 | 102.79 | 103.50 | 3,798,818 | -0.57(-0.55%) |
Oct 13, 2022 | 97.91 | 104.59 | 97.52 | 104.07 | 5,240,007 | +4.84(+4.87%) |
Oct 12, 2022 | 98.89 | 99.92 | 98.59 | 99.23 | 3,020,517 | +0.10(+0.10%) |
Oct 11, 2022 | 98.82 | 100.60 | 98.32 | 99.13 | 3,178,632 | +0.35(+0.35%) |
Oct 10, 2022 | 98.85 | 99.39 | 97.63 | 98.79 | 2,835,039 | +0.86(+0.87%) |
Oct 07, 2022 | 100.53 | 100.88 | 97.53 | 97.93 | 4,717,165 | -3.28(-3.24%) |
Oct 06, 2022 | 104.15 | 104.69 | 100.38 | 101.21 | 4,751,910 | -3.69(-3.52%) |
Oct 05, 2022 | 104.14 | 105.75 | 103.31 | 104.90 | 2,810,763 | -0.41(-0.39%) |
Oct 04, 2022 | 104.51 | 105.64 | 104.46 | 105.31 | 3,076,250 | +2.19(+2.12%) |
Oct 03, 2022 | 101.73 | 103.85 | 101.02 | 103.12 | 3,201,436 | +2.48(+2.46%) |
Sep 30, 2022 | 102.01 | 103.06 | 100.55 | 100.64 | 3,417,639 | -1.64(-1.60%) |
Sep 29, 2022 | 102.89 | 103.29 | 101.65 | 102.28 | 2,542,527 | -1.80(-1.73%) |
Sep 28, 2022 | 103.39 | 104.48 | 102.98 | 104.09 | 4,037,775 | +1.70(+1.66%) |
Sep 27, 2022 | 103.95 | 103.95 | 101.48 | 102.39 | 3,649,463 | -0.54(-0.52%) |
Sep 26, 2022 | 102.70 | 103.66 | 102.22 | 102.92 | 3,950,265 | +0.01(+0.01%) |
Sep 23, 2022 | 103.59 | 103.99 | 101.67 | 102.91 | 4,044,432 | -1.05(-1.01%) |
Sep 22, 2022 | 103.98 | 104.79 | 103.31 | 103.96 | 4,037,785 | -0.61(-0.58%) |
Sep 21, 2022 | 106.41 | 107.50 | 104.56 | 104.57 | 4,099,696 | -1.56(-1.47%) |
Sep 20, 2022 | 105.02 | 106.75 | 104.52 | 106.13 | 4,561,986 | -0.11(-0.10%) |
Sep 19, 2022 | 105.66 | 106.48 | 105.00 | 106.24 | 3,502,608 | +0.03(+0.03%) |
Sep 16, 2022 | 104.47 | 106.85 | 103.93 | 106.21 | 7,973,031 | +0.17(+0.16%) |
Sep 15, 2022 | 107.31 | 108.15 | 105.72 | 106.04 | 4,448,294 | -1.01(-0.94%) |
Sep 14, 2022 | 109.83 | 109.83 | 105.94 | 107.05 | 6,225,709 | -2.68(-2.44%) |
Sep 13, 2022 | 111.22 | 113.49 | 109.50 | 109.73 | 8,525,588 | -3.44(-3.04%) |
Sep 12, 2022 | 113.23 | 115.24 | 112.91 | 113.17 | 20,829,286 | +1.05(+0.93%) |
Sep 09, 2022 | 110.45 | 112.29 | 109.18 | 112.12 | 29,336,726 | +3.49(+3.21%) |
Sep 08, 2022 | 107.83 | 109.11 | 106.71 | 108.63 | 28,261,434 | -1.17(-1.06%) |
Sep 07, 2022 | 106.24 | 110.43 | 105.67 | 109.80 | 41,246,156 | +3.60(+3.39%) |
Sep 06, 2022 | 110.54 | 110.62 | 105.64 | 106.20 | 33,742,472 | -4.60(-4.15%) |
Sep 02, 2022 | 114.79 | 115.10 | 110.35 | 110.80 | 13,527,472 | -3.62(-3.17%) |
Sep 01, 2022 | 113.22 | 115.12 | 112.64 | 114.43 | 34,072,756 | +1.17(+1.03%) |
Aug 31, 2022 | 113.72 | 115.18 | 112.59 | 113.26 | 34,795,048 | -0.46(-0.41%) |
Aug 30, 2022 | 115.57 | 116.35 | 112.06 | 113.72 | 38,184,132 | -1.44(-1.25%) |
Aug 29, 2022 | 117.30 | 117.30 | 114.10 | 115.16 | 55,771,620 | -2.46(-2.09%) |
Aug 26, 2022 | 130.83 | 131.17 | 117.20 | 117.62 | 42,686,028 | -12.40(-9.54%) |
Aug 25, 2022 | 128.49 | 130.49 | 128.10 | 130.03 | 52,101,740 | +1.57(+1.22%) |
Aug 24, 2022 | 128.34 | 128.96 | 127.25 | 128.46 | 17,156,550 | -0.65(-0.50%) |
Aug 23, 2022 | 128.43 | 129.72 | 128.16 | 129.11 | 17,302,582 | +0.15(+0.11%) |
Aug 22, 2022 | 130.50 | 130.87 | 128.45 | 128.96 | 11,180,411 | -3.29(-2.49%) |
Aug 19, 2022 | 131.71 | 132.66 | 130.44 | 132.25 | 13,958,105 | +0.01(+0.01%) |
Aug 18, 2022 | 132.89 | 132.93 | 131.07 | 132.24 | 6,382,457 | -0.68(-0.51%) |
Aug 17, 2022 | 133.83 | 134.14 | 132.59 | 132.92 | 5,408,852 | -2.55(-1.88%) |
Aug 16, 2022 | 135.66 | 136.41 | 134.22 | 135.47 | 4,871,809 | -1.06(-0.77%) |
Aug 15, 2022 | 136.49 | 137.13 | 135.67 | 136.52 | 2,593,288 | -0.73(-0.53%) |
Aug 12, 2022 | 135.57 | 137.31 | 135.57 | 137.25 | 2,603,322 | +2.33(+1.72%) |
Aug 11, 2022 | 135.24 | 136.53 | 134.67 | 134.93 | 2,549,280 | +0.25(+0.19%) |
Aug 10, 2022 | 135.13 | 135.78 | 134.19 | 134.68 | 2,825,157 | +1.39(+1.04%) |
Aug 09, 2022 | 133.71 | 134.38 | 132.70 | 133.29 | 3,586,554 | -0.58(-0.43%) |
Aug 08, 2022 | 133.46 | 135.37 | 133.05 | 133.86 | 3,492,269 | +0.96(+0.73%) |
Aug 05, 2022 | 132.54 | 133.87 | 131.98 | 132.90 | 4,644,618 | -0.64(-0.48%) |
Aug 04, 2022 | 129.37 | 133.73 | 129.10 | 133.54 | 6,627,073 | +4.17(+3.23%) |
Aug 03, 2022 | 127.93 | 129.65 | 127.62 | 129.37 | 3,034,037 | +1.57(+1.23%) |
Aug 02, 2022 | 128.55 | 129.43 | 127.69 | 127.80 | 2,992,433 | -1.45(-1.12%) |
Aug 01, 2022 | 128.16 | 129.88 | 127.64 | 129.25 | 3,167,726 | +0.11(+0.08%) |
Jul 29, 2022 | 126.91 | 129.57 | 126.06 | 129.14 | 4,435,132 | +2.59(+2.04%) |
Jul 28, 2022 | 126.13 | 126.79 | 124.69 | 126.55 | 3,431,976 | +1.36(+1.09%) |
Jul 27, 2022 | 125.88 | 126.41 | 124.03 | 125.19 | 5,581,272 | -1.70(-1.34%) |
Jul 26, 2022 | 129.38 | 131.36 | 124.89 | 126.89 | 13,919,717 | +5.98(+4.94%) |
Jul 25, 2022 | 120.81 | 121.80 | 120.61 | 120.92 | 2,619,144 | +0.00(+0.00%) |
Jul 22, 2022 | 121.40 | 121.67 | 120.34 | 120.92 | 1,952,216 | +0.15(+0.13%) |
Jul 21, 2022 | 119.94 | 120.80 | 119.34 | 120.77 | 1,850,961 | +0.85(+0.71%) |
Jul 20, 2022 | 119.11 | 120.33 | 118.88 | 119.92 | 2,224,301 | +0.79(+0.67%) |
Jul 19, 2022 | 117.56 | 119.25 | 117.26 | 119.12 | 3,118,247 | +2.90(+2.50%) |
Jul 18, 2022 | 117.38 | 117.95 | 115.87 | 116.22 | 2,817,231 | -1.10(-0.94%) |
Jul 15, 2022 | 117.09 | 117.51 | 115.63 | 117.32 | 2,926,965 | +1.64(+1.42%) |
Jul 14, 2022 | 114.48 | 115.89 | 113.49 | 115.68 | 2,801,344 | -0.05(-0.05%) |
Jul 13, 2022 | 115.40 | 116.74 | 115.10 | 115.73 | 2,760,940 | -1.65(-1.41%) |
Jul 12, 2022 | 116.44 | 119.03 | 116.36 | 117.38 | 2,925,610 | +1.07(+0.92%) |
Jul 11, 2022 | 116.06 | 117.66 | 115.90 | 116.31 | 2,987,359 | +0.26(+0.23%) |
Jul 08, 2022 | 117.04 | 117.35 | 115.53 | 116.05 | 2,433,108 | -1.20(-1.02%) |
Jul 07, 2022 | 117.32 | 117.48 | 115.01 | 117.25 | 3,826,276 | +0.19(+0.16%) |
Jul 06, 2022 | 116.75 | 118.10 | 115.36 | 117.06 | 3,362,578 | +0.57(+0.49%) |
Jul 05, 2022 | 114.48 | 116.70 | 113.24 | 116.49 | 4,334,457 | +0.65(+0.56%) |
Jul 01, 2022 | 116.67 | 117.05 | 114.15 | 115.84 | 4,132,075 | -0.83(-0.71%) |
Jun 30, 2022 | 116.04 | 117.39 | 114.77 | 116.67 | 3,705,434 | -0.32(-0.28%) |
Jun 29, 2022 | 117.20 | 117.51 | 116.13 | 117.00 | 3,129,022 | -0.51(-0.43%) |
Jun 28, 2022 | 120.68 | 121.32 | 117.34 | 117.50 | 2,672,470 | -2.23(-1.86%) |
Jun 27, 2022 | 121.18 | 121.42 | 119.27 | 119.73 | 2,648,719 | -1.38(-1.14%) |
Jun 24, 2022 | 118.58 | 121.31 | 118.32 | 121.11 | 4,058,896 | +3.77(+3.21%) |
Jun 23, 2022 | 117.39 | 118.17 | 115.85 | 117.34 | 2,485,569 | -0.22(-0.19%) |
Jun 22, 2022 | 116.09 | 118.63 | 115.57 | 117.56 | 3,217,464 | +0.35(+0.30%) |
Jun 21, 2022 | 117.51 | 118.17 | 116.55 | 117.21 | 4,135,277 | +0.15(+0.13%) |
Jun 17, 2022 | 117.90 | 118.90 | 116.05 | 117.06 | 7,965,211 | -0.99(-0.84%) |
Jun 16, 2022 | 119.50 | 119.50 | 117.50 | 118.05 | 4,134,782 | -3.06(-2.52%) |
Jun 15, 2022 | 122.40 | 123.23 | 119.97 | 121.11 | 3,627,870 | -0.83(-0.68%) |
Jun 14, 2022 | 123.23 | 124.73 | 121.17 | 121.94 | 2,967,179 | -1.01(-0.82%) |
Jun 13, 2022 | 123.27 | 124.72 | 122.27 | 122.95 | 4,564,914 | -1.15(-0.93%) |
Jun 10, 2022 | 128.02 | 128.45 | 124.04 | 124.10 | 6,527,418 | -5.89(-4.53%) |
Jun 09, 2022 | 131.19 | 132.70 | 129.95 | 129.99 | 2,405,037 | -1.12(-0.85%) |
Jun 08, 2022 | 131.23 | 132.18 | 130.09 | 131.11 | 1,898,250 | -1.31(-0.99%) |
Jun 07, 2022 | 131.12 | 132.52 | 129.66 | 132.41 | 2,002,447 | +0.59(+0.45%) |
Jun 06, 2022 | 131.98 | 132.80 | 131.31 | 131.82 | 1,747,656 | +0.22(+0.16%) |
Jun 03, 2022 | 132.53 | 132.95 | 131.01 | 131.60 | 2,081,274 | -1.99(-1.49%) |
Jun 02, 2022 | 133.00 | 133.69 | 130.28 | 133.59 | 2,109,016 | +1.59(+1.20%) |