Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 103.87 | 104.33 | 103.02 | 103.44 | 21,841,086 | -1.24(-1.18%) |
May 30, 2023 | 106.52 | 107.00 | 104.43 | 104.68 | 9,499,371 | -0.97(-0.92%) |
May 26, 2023 | 105.15 | 106.57 | 105.15 | 105.65 | 8,050,566 | +0.03(+0.03%) |
May 25, 2023 | 106.47 | 107.08 | 105.56 | 105.62 | 6,848,316 | -0.80(-0.75%) |
May 24, 2023 | 107.11 | 107.21 | 105.35 | 106.42 | 8,651,682 | -0.48(-0.45%) |
May 23, 2023 | 107.87 | 109.14 | 106.31 | 106.90 | 11,997,872 | -1.38(-1.27%) |
May 22, 2023 | 110.90 | 110.90 | 108.11 | 108.27 | 12,968,315 | -4.50(-3.99%) |
May 19, 2023 | 112.58 | 113.49 | 111.14 | 112.77 | 11,902,792 | -4.04(-3.46%) |
May 18, 2023 | 115.40 | 117.08 | 114.83 | 116.81 | 6,075,597 | +1.86(+1.62%) |
May 17, 2023 | 114.36 | 115.10 | 113.25 | 114.95 | 7,901,197 | +0.49(+0.43%) |
May 16, 2023 | 115.47 | 115.80 | 114.11 | 114.46 | 8,453,734 | -3.29(-2.80%) |
May 15, 2023 | 117.75 | 117.91 | 115.96 | 117.76 | 5,615,037 | -0.37(-0.32%) |
May 12, 2023 | 118.90 | 119.10 | 116.97 | 118.13 | 6,690,046 | -1.97(-1.64%) |
May 11, 2023 | 121.31 | 121.72 | 119.79 | 120.10 | 6,026,847 | -1.27(-1.04%) |
May 10, 2023 | 124.10 | 124.27 | 120.06 | 121.37 | 5,141,426 | -1.56(-1.27%) |
May 09, 2023 | 123.10 | 123.48 | 122.02 | 122.93 | 4,154,043 | -1.75(-1.40%) |
May 08, 2023 | 125.06 | 125.48 | 123.79 | 124.68 | 3,961,182 | +0.28(+0.23%) |
May 05, 2023 | 123.75 | 124.83 | 123.05 | 124.40 | 4,973,863 | +2.87(+2.36%) |
May 04, 2023 | 122.78 | 123.02 | 120.69 | 121.53 | 6,285,620 | -3.02(-2.42%) |
May 03, 2023 | 123.32 | 126.16 | 121.53 | 124.55 | 4,640,374 | -0.51(-0.41%) |
May 02, 2023 | 124.95 | 125.37 | 123.00 | 125.06 | 3,898,706 | -0.65(-0.52%) |
May 01, 2023 | 124.72 | 126.45 | 124.66 | 125.71 | 4,185,081 | +1.18(+0.95%) |
Apr 28, 2023 | 122.98 | 124.87 | 122.80 | 124.53 | 4,499,309 | +1.00(+0.81%) |
Apr 27, 2023 | 122.29 | 123.83 | 121.01 | 123.52 | 4,326,875 | +1.83(+1.50%) |
Apr 26, 2023 | 122.06 | 122.82 | 121.16 | 121.70 | 4,248,629 | -0.81(-0.66%) |
Apr 25, 2023 | 124.34 | 124.58 | 121.90 | 122.50 | 4,459,614 | -2.39(-1.91%) |
Apr 24, 2023 | 123.34 | 124.93 | 122.98 | 124.89 | 3,857,626 | +1.53(+1.24%) |
Apr 21, 2023 | 122.25 | 123.50 | 121.48 | 123.36 | 3,715,712 | +1.06(+0.87%) |
Apr 20, 2023 | 122.64 | 123.18 | 121.57 | 122.30 | 3,960,258 | -1.20(-0.97%) |
Apr 19, 2023 | 123.82 | 123.89 | 122.76 | 123.50 | 3,610,019 | -0.53(-0.43%) |
Apr 18, 2023 | 125.03 | 125.08 | 122.85 | 124.03 | 3,925,808 | +0.02(+0.02%) |
Apr 17, 2023 | 123.85 | 124.29 | 122.96 | 124.01 | 3,986,894 | +0.24(+0.19%) |
Apr 14, 2023 | 124.80 | 125.28 | 123.32 | 123.77 | 4,913,996 | -0.47(-0.38%) |
Apr 13, 2023 | 122.48 | 124.48 | 122.31 | 124.24 | 5,448,850 | +2.72(+2.24%) |
Apr 12, 2023 | 122.60 | 122.70 | 121.09 | 121.52 | 4,616,121 | +0.35(+0.29%) |
Apr 11, 2023 | 119.93 | 121.93 | 119.93 | 121.17 | 4,549,539 | +1.37(+1.14%) |
Apr 10, 2023 | 117.23 | 119.80 | 117.07 | 119.80 | 3,796,695 | +1.66(+1.41%) |
Apr 06, 2023 | 117.44 | 118.40 | 115.81 | 118.14 | 4,331,955 | -0.67(-0.56%) |
Apr 05, 2023 | 120.87 | 121.19 | 118.47 | 118.81 | 4,407,474 | -2.74(-2.26%) |
Apr 04, 2023 | 119.28 | 121.80 | 119.26 | 121.55 | 5,998,899 | +1.99(+1.66%) |
Apr 03, 2023 | 120.38 | 120.72 | 118.73 | 119.56 | 4,922,474 | -0.95(-0.79%) |
Mar 31, 2023 | 118.83 | 120.59 | 118.51 | 120.52 | 5,759,121 | +2.50(+2.11%) |
Mar 30, 2023 | 118.94 | 119.34 | 117.27 | 118.02 | 4,659,137 | -0.38(-0.32%) |
Mar 29, 2023 | 116.59 | 118.48 | 116.44 | 118.40 | 5,742,746 | +2.57(+2.22%) |
Mar 28, 2023 | 115.91 | 116.39 | 114.83 | 115.83 | 4,538,156 | +0.06(+0.05%) |
Mar 27, 2023 | 118.92 | 118.97 | 115.57 | 115.77 | 6,692,739 | -2.85(-2.40%) |
Mar 24, 2023 | 118.15 | 118.91 | 117.25 | 118.62 | 6,271,967 | -0.26(-0.22%) |
Mar 23, 2023 | 118.39 | 121.14 | 117.40 | 118.88 | 7,759,511 | +1.45(+1.23%) |
Mar 22, 2023 | 121.52 | 123.09 | 117.26 | 117.43 | 17,933,662 | -6.01(-4.86%) |
Mar 21, 2023 | 121.36 | 123.88 | 120.84 | 123.44 | 15,242,696 | +4.33(+3.64%) |
Mar 20, 2023 | 118.90 | 120.56 | 117.74 | 119.10 | 7,723,416 | +0.80(+0.67%) |
Mar 17, 2023 | 119.07 | 119.62 | 116.62 | 118.31 | 13,095,610 | -0.26(-0.22%) |
Mar 16, 2023 | 114.84 | 118.72 | 114.59 | 118.56 | 5,759,653 | +2.44(+2.10%) |
Mar 15, 2023 | 114.31 | 116.57 | 113.81 | 116.12 | 6,714,239 | -0.82(-0.70%) |
Mar 14, 2023 | 116.94 | 117.42 | 115.20 | 116.94 | 6,151,886 | +2.10(+1.83%) |
Mar 13, 2023 | 113.81 | 116.24 | 113.79 | 114.84 | 6,503,365 | -0.62(-0.54%) |
Mar 10, 2023 | 116.77 | 116.93 | 114.62 | 115.46 | 6,085,006 | -0.37(-0.32%) |
Mar 09, 2023 | 118.00 | 119.75 | 115.52 | 115.83 | 5,733,234 | -1.95(-1.66%) |
Mar 08, 2023 | 117.20 | 117.96 | 116.67 | 117.78 | 4,247,622 | +0.27(+0.23%) |
Mar 07, 2023 | 118.12 | 118.92 | 117.17 | 117.52 | 5,439,559 | -0.57(-0.48%) |
Mar 06, 2023 | 119.03 | 119.88 | 117.88 | 118.09 | 5,274,697 | -0.76(-0.64%) |
Mar 03, 2023 | 118.05 | 118.94 | 116.96 | 118.85 | 3,940,029 | +1.67(+1.43%) |
Mar 02, 2023 | 115.19 | 117.55 | 115.19 | 117.18 | 4,573,170 | +0.98(+0.84%) |
Mar 01, 2023 | 115.58 | 117.38 | 115.46 | 116.20 | 4,202,343 | -0.21(-0.18%) |
Feb 28, 2023 | 116.35 | 117.98 | 115.48 | 116.40 | 8,838,503 | +0.25(+0.22%) |
Feb 27, 2023 | 116.86 | 117.41 | 115.94 | 116.15 | 4,326,742 | +0.48(+0.41%) |
Feb 24, 2023 | 115.60 | 116.35 | 114.98 | 115.67 | 4,789,293 | -1.88(-1.60%) |
Feb 23, 2023 | 118.33 | 118.33 | 116.17 | 117.55 | 4,185,630 | +0.06(+0.05%) |
Feb 22, 2023 | 118.67 | 118.95 | 117.23 | 117.49 | 5,123,369 | -1.18(-0.99%) |
Feb 21, 2023 | 120.80 | 121.51 | 118.55 | 118.67 | 5,213,918 | -3.66(-3.00%) |
Feb 17, 2023 | 121.22 | 122.38 | 120.95 | 122.33 | 5,274,358 | +0.45(+0.37%) |
Feb 16, 2023 | 122.91 | 124.65 | 121.61 | 121.88 | 4,818,403 | -3.04(-2.43%) |
Feb 15, 2023 | 122.39 | 124.94 | 122.39 | 124.92 | 5,804,599 | +1.25(+1.01%) |
Feb 14, 2023 | 121.46 | 123.82 | 121.25 | 123.66 | 4,942,841 | +1.03(+0.84%) |
Feb 13, 2023 | 120.35 | 123.19 | 120.00 | 122.63 | 5,806,234 | +2.86(+2.39%) |
Feb 10, 2023 | 119.07 | 120.17 | 118.12 | 119.77 | 5,302,065 | +0.05(+0.04%) |
Feb 09, 2023 | 122.20 | 122.51 | 119.06 | 119.72 | 6,049,555 | -0.71(-0.59%) |
Feb 08, 2023 | 120.90 | 121.61 | 119.35 | 120.44 | 5,997,696 | -2.37(-1.93%) |
Feb 07, 2023 | 121.47 | 123.40 | 120.77 | 122.81 | 5,393,889 | -0.39(-0.32%) |
Feb 06, 2023 | 123.00 | 123.56 | 121.82 | 123.20 | 4,762,352 | -1.84(-1.47%) |
Feb 03, 2023 | 124.24 | 126.82 | 123.90 | 125.04 | 5,031,384 | -1.42(-1.12%) |
Feb 02, 2023 | 127.83 | 128.67 | 125.29 | 126.47 | 5,320,655 | -0.43(-0.34%) |
Feb 01, 2023 | 125.33 | 127.60 | 123.68 | 126.90 | 6,515,711 | +2.13(+1.70%) |
Jan 31, 2023 | 123.88 | 125.28 | 123.48 | 124.77 | 7,844,648 | +0.94(+0.76%) |
Jan 30, 2023 | 123.96 | 125.00 | 123.67 | 123.83 | 6,627,836 | -1.14(-0.91%) |
Jan 27, 2023 | 124.52 | 126.00 | 124.15 | 124.97 | 5,847,608 | +0.00(+0.00%) |
Jan 26, 2023 | 125.88 | 126.40 | 123.48 | 124.97 | 5,957,900 | +0.70(+0.56%) |
Jan 25, 2023 | 123.33 | 124.46 | 122.32 | 124.27 | 6,053,879 | -0.01(-0.01%) |
Jan 24, 2023 | 110.10 | 125.43 | 110.10 | 124.28 | 5,594,936 | -1.43(-1.14%) |
Jan 23, 2023 | 124.35 | 126.16 | 124.00 | 125.71 | 5,695,368 | +1.64(+1.32%) |
Jan 20, 2023 | 122.17 | 124.09 | 121.55 | 124.07 | 5,789,645 | +2.05(+1.68%) |
Jan 19, 2023 | 122.28 | 122.92 | 121.12 | 122.03 | 5,380,742 | -1.86(-1.50%) |
Jan 18, 2023 | 125.23 | 126.00 | 123.47 | 123.89 | 6,967,603 | -1.68(-1.33%) |
Jan 17, 2023 | 125.43 | 126.45 | 125.26 | 125.56 | 6,295,977 | -0.70(-0.55%) |
Jan 13, 2023 | 124.11 | 126.63 | 124.11 | 126.26 | 4,956,170 | +0.94(+0.75%) |
Jan 12, 2023 | 125.77 | 125.88 | 123.92 | 125.32 | 8,537,835 | -0.05(-0.04%) |
Jan 11, 2023 | 123.78 | 125.68 | 123.48 | 125.37 | 7,126,841 | +2.06(+1.67%) |
Jan 10, 2023 | 122.69 | 123.79 | 122.52 | 123.31 | 6,017,269 | +0.97(+0.79%) |
Jan 09, 2023 | 122.49 | 124.06 | 122.05 | 122.34 | 9,589,303 | +0.31(+0.26%) |
Jan 06, 2023 | 119.55 | 122.84 | 119.32 | 122.03 | 10,287,624 | +3.83(+3.24%) |
Jan 05, 2023 | 117.86 | 119.88 | 117.67 | 118.19 | 6,168,557 | -0.58(-0.49%) |
Jan 04, 2023 | 117.55 | 119.77 | 117.13 | 118.77 | 8,723,997 | +2.41(+2.07%) |
Jan 03, 2023 | 116.17 | 117.09 | 115.08 | 116.36 | 8,288,262 | +1.70(+1.49%) |
Dec 30, 2022 | 114.22 | 114.89 | 113.44 | 114.66 | 4,444,960 | -0.33(-0.29%) |
Dec 29, 2022 | 113.75 | 115.69 | 113.47 | 114.99 | 4,680,424 | +2.32(+2.06%) |
Dec 28, 2022 | 115.22 | 115.86 | 112.64 | 112.67 | 5,546,755 | -2.53(-2.19%) |
Dec 27, 2022 | 114.13 | 115.82 | 113.49 | 115.20 | 6,799,213 | +1.28(+1.13%) |
Dec 23, 2022 | 113.78 | 114.81 | 113.45 | 113.91 | 6,751,487 | -0.45(-0.39%) |
Dec 22, 2022 | 111.99 | 114.47 | 111.77 | 114.36 | 17,500,308 | +0.91(+0.80%) |
Dec 21, 2022 | 114.41 | 116.78 | 113.02 | 113.45 | 33,441,198 | +12.32(+12.18%) |
Dec 20, 2022 | 100.93 | 101.32 | 99.64 | 101.14 | 16,949,368 | +0.16(+0.16%) |
Dec 19, 2022 | 102.88 | 103.39 | 100.39 | 100.98 | 10,832,026 | -2.84(-2.74%) |
Dec 16, 2022 | 104.72 | 105.45 | 103.01 | 103.82 | 14,372,650 | -2.51(-2.36%) |
Dec 15, 2022 | 107.00 | 107.42 | 105.56 | 106.33 | 7,664,536 | -2.88(-2.64%) |
Dec 14, 2022 | 111.41 | 111.83 | 108.01 | 109.21 | 7,679,654 | -1.37(-1.24%) |
Dec 13, 2022 | 113.29 | 114.11 | 109.01 | 110.58 | 8,834,495 | +0.76(+0.70%) |
Dec 12, 2022 | 107.89 | 109.92 | 107.50 | 109.82 | 6,554,593 | +2.60(+2.42%) |
Dec 09, 2022 | 108.00 | 109.14 | 107.06 | 107.22 | 5,794,241 | -1.90(-1.74%) |
Dec 08, 2022 | 106.42 | 109.25 | 106.42 | 109.12 | 6,317,986 | +2.97(+2.80%) |
Dec 07, 2022 | 105.16 | 106.93 | 104.91 | 106.15 | 5,869,263 | +0.39(+0.37%) |
Dec 06, 2022 | 107.44 | 108.30 | 104.60 | 105.76 | 7,231,533 | -1.66(-1.54%) |
Dec 05, 2022 | 108.79 | 108.89 | 107.00 | 107.42 | 6,346,648 | -2.53(-2.30%) |
Dec 02, 2022 | 106.47 | 110.44 | 106.16 | 109.94 | 6,012,888 | +1.40(+1.29%) |
Dec 01, 2022 | 107.55 | 109.27 | 107.02 | 108.54 | 8,007,549 | +1.39(+1.29%) |
Nov 30, 2022 | 104.61 | 107.16 | 103.02 | 107.16 | 16,634,333 | +3.36(+3.24%) |
Nov 29, 2022 | 102.94 | 104.35 | 102.69 | 103.80 | 8,693,672 | +1.26(+1.23%) |
Nov 28, 2022 | 102.82 | 103.84 | 102.23 | 102.53 | 7,132,223 | -0.98(-0.94%) |
Nov 25, 2022 | 103.99 | 104.70 | 103.12 | 103.51 | 3,507,165 | -0.67(-0.65%) |
Nov 23, 2022 | 103.55 | 104.51 | 102.80 | 104.19 | 3,965,109 | +0.66(+0.64%) |
Nov 22, 2022 | 102.20 | 103.70 | 101.44 | 103.52 | 5,438,429 | +2.09(+2.06%) |
Nov 21, 2022 | 102.19 | 103.04 | 101.21 | 101.43 | 4,886,449 | -1.55(-1.51%) |
Nov 18, 2022 | 105.14 | 105.23 | 101.76 | 102.98 | 5,629,017 | +0.06(+0.06%) |
Nov 17, 2022 | 101.70 | 102.97 | 100.54 | 102.93 | 5,377,111 | +0.13(+0.12%) |
Nov 16, 2022 | 102.82 | 104.14 | 102.35 | 102.80 | 6,140,108 | -1.45(-1.39%) |
Nov 15, 2022 | 105.50 | 106.78 | 103.09 | 104.25 | 7,411,935 | +2.27(+2.22%) |
Nov 14, 2022 | 102.77 | 103.98 | 101.91 | 101.98 | 7,303,271 | -1.66(-1.60%) |
Nov 11, 2022 | 97.99 | 104.73 | 97.83 | 103.64 | 12,895,410 | +6.45(+6.63%) |
Nov 10, 2022 | 94.10 | 97.38 | 94.01 | 97.19 | 9,580,885 | +7.22(+8.02%) |
Nov 09, 2022 | 90.53 | 91.73 | 89.83 | 89.97 | 6,704,005 | -1.61(-1.76%) |
Nov 08, 2022 | 92.26 | 93.81 | 90.79 | 91.58 | 7,181,458 | +0.30(+0.33%) |
Nov 07, 2022 | 94.08 | 94.63 | 90.53 | 91.28 | 9,309,197 | -2.30(-2.45%) |
Nov 04, 2022 | 92.27 | 95.96 | 91.78 | 93.58 | 12,840,629 | +5.27(+5.96%) |
Nov 03, 2022 | 87.89 | 89.49 | 86.67 | 88.31 | 6,704,774 | +0.10(+0.11%) |
Nov 02, 2022 | 90.98 | 88.11 | 88.21 | 7,346,932 | -3.39(-3.70%) | |
Nov 01, 2022 | 93.48 | 94.23 | 90.82 | 91.60 | 7,422,140 | +1.06(+1.18%) |
Oct 31, 2022 | 90.85 | 91.72 | 90.54 | 90.54 | 6,580,871 | -1.12(-1.23%) |
Oct 28, 2022 | 89.09 | 91.71 | 88.37 | 91.66 | 6,164,840 | +3.21(+3.63%) |
Oct 27, 2022 | 90.73 | 91.32 | 88.14 | 88.45 | 8,821,930 | -1.81(-2.00%) |
Oct 26, 2022 | 88.68 | 92.17 | 88.61 | 90.26 | 8,859,693 | +0.65(+0.73%) |
Oct 25, 2022 | 86.00 | 89.81 | 85.86 | 89.60 | 8,841,420 | +3.62(+4.22%) |
Oct 24, 2022 | 85.76 | 86.79 | 84.25 | 85.98 | 9,056,340 | -0.48(-0.55%) |
Oct 21, 2022 | 85.01 | 86.73 | 84.71 | 86.46 | 8,168,829 | +1.63(+1.92%) |
Oct 20, 2022 | 87.40 | 88.49 | 84.60 | 84.82 | 13,818,248 | -1.70(-1.96%) |
Oct 19, 2022 | 86.22 | 87.67 | 85.73 | 86.52 | 5,222,341 | -1.08(-1.24%) |
Oct 18, 2022 | 90.46 | 90.76 | 87.09 | 87.61 | 7,538,037 | -0.28(-0.32%) |
Oct 17, 2022 | 87.46 | 88.59 | 86.65 | 87.89 | 8,651,104 | +2.36(+2.76%) |
Oct 14, 2022 | 88.42 | 88.78 | 85.47 | 85.53 | 7,998,687 | -1.96(-2.24%) |
Oct 13, 2022 | 84.39 | 87.74 | 84.06 | 87.49 | 9,558,170 | +1.03(+1.19%) |
Oct 12, 2022 | 85.97 | 86.83 | 85.29 | 86.47 | 8,979,098 | +0.51(+0.59%) |
Oct 11, 2022 | 84.05 | 86.21 | 83.77 | 85.96 | 12,183,663 | +1.27(+1.50%) |
Oct 10, 2022 | 85.73 | 85.75 | 83.10 | 84.69 | 8,179,002 | -0.46(-0.54%) |
Oct 07, 2022 | 86.49 | 86.71 | 84.69 | 85.15 | 8,757,115 | -2.94(-3.34%) |
Oct 06, 2022 | 88.40 | 90.50 | 87.74 | 88.09 | 10,182,925 | -0.91(-1.02%) |
Oct 05, 2022 | 85.47 | 89.58 | 85.14 | 89.00 | 13,181,689 | +2.40(+2.78%) |
Oct 04, 2022 | 85.67 | 87.01 | 85.10 | 86.59 | 15,468,640 | +3.17(+3.79%) |
Oct 03, 2022 | 81.21 | 84.47 | 80.32 | 83.43 | 19,557,180 | +2.23(+2.74%) |
Sep 30, 2022 | 81.38 | 84.21 | 80.59 | 81.20 | 49,315,416 | -11.93(-12.81%) |
Sep 29, 2022 | 95.84 | 95.84 | 92.30 | 93.13 | 19,648,008 | -3.29(-3.41%) |
Sep 28, 2022 | 94.87 | 97.13 | 94.52 | 96.42 | 9,639,818 | +2.35(+2.50%) |
Sep 27, 2022 | 94.83 | 95.48 | 92.81 | 94.07 | 10,124,411 | +0.22(+0.24%) |
Sep 26, 2022 | 93.87 | 95.47 | 93.50 | 93.84 | 8,722,769 | -0.94(-0.99%) |
Sep 23, 2022 | 94.68 | 95.29 | 93.14 | 94.78 | 9,239,927 | -1.49(-1.55%) |
Sep 22, 2022 | 97.48 | 97.89 | 95.57 | 96.27 | 9,864,640 | -1.21(-1.24%) |
Sep 21, 2022 | 100.30 | 101.24 | 97.47 | 97.48 | 6,426,304 | -2.57(-2.57%) |
Sep 20, 2022 | 101.42 | 102.03 | 99.36 | 100.05 | 10,241,786 | -4.68(-4.47%) |
Sep 19, 2022 | 101.29 | 104.89 | 100.94 | 104.73 | 5,278,143 | +3.02(+2.97%) |
Sep 16, 2022 | 101.67 | 102.86 | 100.86 | 101.71 | 8,190,045 | -1.35(-1.31%) |
Sep 15, 2022 | 103.70 | 105.64 | 102.41 | 103.06 | 6,754,580 | -1.47(-1.40%) |
Sep 14, 2022 | 103.68 | 104.88 | 102.72 | 104.53 | 5,009,823 | +1.25(+1.21%) |
Sep 13, 2022 | 106.33 | 106.39 | 103.00 | 103.28 | 6,095,092 | -6.51(-5.93%) |
Sep 12, 2022 | 108.81 | 110.74 | 108.81 | 109.78 | 4,950,772 | +1.38(+1.27%) |
Sep 09, 2022 | 106.85 | 109.11 | 106.78 | 108.41 | 5,296,885 | +2.19(+2.06%) |
Sep 08, 2022 | 104.53 | 106.28 | 103.63 | 106.22 | 5,759,627 | +0.24(+0.23%) |
Sep 07, 2022 | 102.65 | 106.05 | 102.57 | 105.97 | 7,407,385 | +3.25(+3.17%) |
Sep 06, 2022 | 103.00 | 103.95 | 101.28 | 102.72 | 9,375,244 | -0.58(-0.56%) |
Sep 02, 2022 | 104.98 | 105.65 | 102.62 | 103.30 | 7,950,049 | -0.44(-0.42%) |
Sep 01, 2022 | 103.06 | 103.79 | 101.11 | 103.73 | 5,738,232 | +0.04(+0.04%) |
Aug 31, 2022 | 105.16 | 105.21 | 103.07 | 103.69 | 9,122,029 | -1.37(-1.31%) |
Aug 30, 2022 | 106.15 | 107.23 | 104.36 | 105.07 | 5,265,682 | -0.02(-0.02%) |
Aug 29, 2022 | 104.04 | 105.73 | 103.68 | 105.09 | 4,454,540 | -0.39(-0.37%) |
Aug 26, 2022 | 110.38 | 110.78 | 105.43 | 105.47 | 6,368,540 | -4.81(-4.36%) |
Aug 25, 2022 | 109.00 | 110.40 | 108.50 | 110.29 | 5,578,082 | +1.76(+1.62%) |
Aug 24, 2022 | 107.81 | 109.51 | 107.17 | 108.52 | 4,895,433 | +0.71(+0.66%) |
Aug 23, 2022 | 107.97 | 109.91 | 107.71 | 107.81 | 4,933,659 | +0.33(+0.31%) |
Aug 22, 2022 | 108.14 | 108.79 | 107.00 | 107.48 | 5,956,714 | -2.75(-2.49%) |
Aug 19, 2022 | 112.51 | 112.66 | 110.10 | 110.23 | 6,126,473 | -2.78(-2.46%) |
Aug 18, 2022 | 113.00 | 113.66 | 112.31 | 113.00 | 4,875,826 | -1.00(-0.88%) |
Aug 17, 2022 | 113.75 | 114.92 | 113.39 | 114.01 | 5,243,358 | -0.99(-0.86%) |
Aug 16, 2022 | 112.94 | 115.40 | 112.81 | 115.00 | 6,353,993 | +1.69(+1.50%) |
Aug 15, 2022 | 112.46 | 113.56 | 111.88 | 113.31 | 4,392,607 | +0.24(+0.21%) |
Aug 12, 2022 | 111.43 | 113.12 | 110.82 | 113.06 | 4,527,046 | +1.92(+1.73%) |
Aug 11, 2022 | 111.90 | 113.73 | 110.78 | 111.14 | 5,729,585 | +0.94(+0.85%) |
Aug 10, 2022 | 110.31 | 110.88 | 108.96 | 110.21 | 7,135,331 | +2.95(+2.75%) |
Aug 09, 2022 | 108.44 | 108.86 | 106.00 | 107.26 | 7,573,006 | -3.79(-3.41%) |
Aug 08, 2022 | 111.05 | 112.59 | 110.37 | 111.05 | 6,233,232 | +0.13(+0.11%) |
Aug 05, 2022 | 109.87 | 111.34 | 109.66 | 110.92 | 4,272,918 | -0.59(-0.53%) |
Aug 04, 2022 | 111.67 | 112.36 | 110.88 | 111.52 | 4,446,941 | +0.20(+0.18%) |
Aug 03, 2022 | 110.48 | 112.12 | 109.66 | 111.32 | 6,164,574 | +2.44(+2.25%) |
Aug 02, 2022 | 110.63 | 110.83 | 108.78 | 108.88 | 6,502,314 | -2.46(-2.21%) |
Aug 01, 2022 | 111.05 | 112.55 | 110.32 | 111.34 | 4,930,371 | -0.60(-0.54%) |
Jul 29, 2022 | 109.84 | 112.22 | 108.61 | 111.94 | 7,769,756 | +2.62(+2.40%) |
Jul 28, 2022 | 106.60 | 109.49 | 105.23 | 109.32 | 6,953,096 | +4.26(+4.05%) |
Jul 27, 2022 | 103.55 | 105.57 | 103.01 | 105.07 | 7,638,280 | +2.59(+2.53%) |
Jul 26, 2022 | 104.70 | 105.13 | 101.86 | 102.47 | 8,683,932 | -3.97(-3.73%) |
Jul 25, 2022 | 106.77 | 106.77 | 104.89 | 106.45 | 5,208,457 | +0.16(+0.15%) |
Jul 22, 2022 | 109.03 | 109.03 | 105.93 | 106.29 | 6,199,862 | -2.44(-2.24%) |
Jul 21, 2022 | 107.51 | 108.78 | 107.22 | 108.73 | 4,404,569 | +0.50(+0.46%) |
Jul 20, 2022 | 106.39 | 108.74 | 106.05 | 108.23 | 6,040,868 | +1.87(+1.76%) |
Jul 19, 2022 | 102.86 | 106.74 | 102.70 | 106.36 | 9,211,848 | +5.11(+5.05%) |
Jul 18, 2022 | 103.44 | 103.92 | 101.00 | 101.25 | 7,016,251 | -0.74(-0.73%) |
Jul 15, 2022 | 102.05 | 102.88 | 101.24 | 101.99 | 8,071,132 | +1.44(+1.43%) |
Jul 14, 2022 | 100.44 | 101.11 | 99.21 | 100.55 | 7,135,990 | -1.84(-1.80%) |
Jul 13, 2022 | 99.30 | 103.14 | 98.93 | 102.39 | 5,439,541 | +1.32(+1.30%) |
Jul 12, 2022 | 102.29 | 103.12 | 100.48 | 101.07 | 6,175,757 | -1.32(-1.29%) |
Jul 11, 2022 | 103.84 | 104.32 | 102.15 | 102.39 | 5,067,698 | -2.75(-2.61%) |
Jul 08, 2022 | 103.82 | 105.80 | 103.75 | 105.13 | 6,099,811 | -0.19(-0.19%) |
Jul 07, 2022 | 102.91 | 105.47 | 102.54 | 105.33 | 7,836,654 | +3.80(+3.74%) |
Jul 06, 2022 | 102.17 | 102.98 | 100.77 | 101.53 | 6,603,453 | -0.09(-0.09%) |
Jul 05, 2022 | 97.85 | 101.68 | 97.52 | 101.62 | 10,214,736 | +3.06(+3.10%) |
Jul 01, 2022 | 99.01 | 99.85 | 96.95 | 98.56 | 8,155,612 | -0.99(-1.00%) |
Jun 30, 2022 | 99.30 | 100.70 | 98.17 | 99.55 | 9,264,504 | -1.02(-1.02%) |
Jun 29, 2022 | 100.32 | 102.88 | 98.90 | 100.58 | 10,598,649 | +0.46(+0.46%) |
Jun 28, 2022 | 105.40 | 111.10 | 99.83 | 100.12 | 32,191,852 | -7.52(-6.99%) |
Jun 27, 2022 | 109.33 | 110.28 | 107.00 | 107.64 | 12,908,974 | -2.35(-2.13%) |
Jun 24, 2022 | 107.08 | 110.02 | 106.77 | 109.98 | 10,741,973 | +4.78(+4.55%) |
Jun 23, 2022 | 102.29 | 105.30 | 101.71 | 105.20 | 9,136,764 | +3.00(+2.94%) |
Jun 22, 2022 | 102.67 | 104.13 | 101.90 | 102.20 | 10,150,399 | -3.66(-3.46%) |
Jun 21, 2022 | 105.65 | 106.97 | 105.24 | 105.86 | 6,379,174 | +1.30(+1.25%) |
Jun 17, 2022 | 103.40 | 105.74 | 103.11 | 104.56 | 10,529,568 | +0.22(+0.21%) |
Jun 16, 2022 | 106.67 | 107.05 | 102.98 | 104.34 | 7,580,946 | -6.16(-5.57%) |
Jun 15, 2022 | 109.25 | 111.75 | 108.33 | 110.50 | 4,956,591 | +2.65(+2.46%) |
Jun 14, 2022 | 107.51 | 108.99 | 107.16 | 107.85 | 4,669,066 | +0.27(+0.25%) |
Jun 13, 2022 | 107.53 | 109.11 | 106.41 | 107.58 | 6,593,641 | -4.18(-3.74%) |
Jun 10, 2022 | 114.06 | 114.06 | 111.30 | 111.76 | 6,460,446 | -3.77(-3.26%) |
Jun 09, 2022 | 118.21 | 118.87 | 115.52 | 115.53 | 3,997,418 | -3.70(-3.10%) |
Jun 08, 2022 | 117.77 | 120.61 | 117.33 | 119.23 | 4,481,861 | +0.71(+0.60%) |
Jun 07, 2022 | 115.59 | 118.81 | 115.39 | 118.52 | 5,516,416 | +1.40(+1.20%) |
Jun 06, 2022 | 118.35 | 118.98 | 116.34 | 117.12 | 4,068,985 | -0.70(-0.59%) |
Jun 03, 2022 | 117.10 | 119.37 | 116.89 | 117.82 | 5,339,829 | -2.10(-1.75%) |
Jun 02, 2022 | 116.13 | 120.08 | 115.88 | 119.92 | 6,007,346 | +4.60(+3.99%) |