Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 106.56 | 107.68 | 106.14 | 106.21 | 2,851,599 | +0.05(+0.05%) |
Feb 27, 2023 | 108.08 | 108.66 | 105.96 | 106.16 | 1,840,790 | -0.59(-0.56%) |
Feb 24, 2023 | 104.73 | 106.86 | 104.45 | 106.76 | 1,984,188 | +0.13(+0.12%) |
Feb 23, 2023 | 106.70 | 107.98 | 104.47 | 106.63 | 2,085,599 | +0.90(+0.85%) |
Feb 22, 2023 | 105.72 | 106.60 | 104.97 | 105.74 | 2,177,406 | +0.43(+0.41%) |
Feb 21, 2023 | 107.44 | 107.44 | 104.98 | 105.31 | 3,413,628 | -2.94(-2.72%) |
Feb 17, 2023 | 107.97 | 108.53 | 106.35 | 108.25 | 2,723,189 | -0.37(-0.34%) |
Feb 16, 2023 | 109.93 | 110.73 | 108.58 | 108.62 | 2,346,049 | -3.00(-2.69%) |
Feb 15, 2023 | 110.77 | 112.84 | 109.99 | 111.62 | 2,153,758 | -0.70(-0.62%) |
Feb 14, 2023 | 113.38 | 114.31 | 111.23 | 112.32 | 2,906,989 | -1.97(-1.72%) |
Feb 13, 2023 | 111.95 | 114.45 | 111.46 | 114.28 | 2,215,189 | +1.93(+1.72%) |
Feb 10, 2023 | 111.98 | 112.77 | 111.15 | 112.36 | 1,711,599 | -0.20(-0.18%) |
Feb 09, 2023 | 114.61 | 115.44 | 111.91 | 112.56 | 2,239,122 | -1.58(-1.38%) |
Feb 08, 2023 | 115.41 | 116.19 | 114.11 | 114.14 | 2,384,821 | -2.80(-2.40%) |
Feb 07, 2023 | 114.46 | 117.76 | 114.27 | 116.94 | 3,033,246 | +2.39(+2.09%) |
Feb 06, 2023 | 116.48 | 116.90 | 114.30 | 114.55 | 2,610,533 | -3.70(-3.13%) |
Feb 03, 2023 | 115.67 | 119.81 | 114.66 | 118.25 | 3,292,251 | +0.21(+0.18%) |
Feb 02, 2023 | 114.53 | 119.26 | 113.86 | 118.03 | 6,079,553 | +5.32(+4.72%) |
Feb 01, 2023 | 109.49 | 114.04 | 108.45 | 112.72 | 6,948,215 | -2.59(-2.24%) |
Jan 31, 2023 | 112.46 | 115.32 | 111.23 | 115.30 | 4,443,323 | +3.88(+3.48%) |
Jan 30, 2023 | 112.82 | 113.80 | 111.43 | 111.43 | 4,448,963 | -2.50(-2.19%) |
Jan 27, 2023 | 113.67 | 115.73 | 112.84 | 113.93 | 3,728,322 | +1.46(+1.30%) |
Jan 26, 2023 | 112.88 | 114.17 | 110.97 | 112.46 | 5,040,681 | -0.02(-0.02%) |
Jan 25, 2023 | 101.68 | 113.05 | 99.91 | 112.48 | 10,826,462 | +9.28(+8.99%) |
Jan 24, 2023 | 102.47 | 105.51 | 102.47 | 103.20 | 3,727,278 | -0.59(-0.57%) |
Jan 23, 2023 | 101.05 | 104.01 | 100.57 | 103.79 | 3,681,549 | +2.85(+2.82%) |
Jan 20, 2023 | 95.97 | 101.09 | 95.81 | 100.94 | 4,269,441 | +6.07(+6.40%) |
Jan 19, 2023 | 94.29 | 95.51 | 91.09 | 94.87 | 5,279,668 | -3.87(-3.92%) |
Jan 18, 2023 | 100.14 | 101.39 | 98.68 | 98.73 | 2,749,787 | -1.68(-1.67%) |
Jan 17, 2023 | 99.80 | 101.10 | 99.19 | 100.41 | 3,603,915 | +0.76(+0.76%) |
Jan 13, 2023 | 96.32 | 100.15 | 95.56 | 99.65 | 3,332,965 | +1.77(+1.81%) |
Jan 12, 2023 | 99.43 | 99.63 | 96.58 | 97.88 | 2,664,475 | -0.75(-0.76%) |
Jan 11, 2023 | 96.15 | 99.49 | 95.75 | 98.63 | 4,226,364 | +3.19(+3.34%) |
Jan 10, 2023 | 93.60 | 95.47 | 92.39 | 95.44 | 3,298,504 | +1.02(+1.08%) |
Jan 09, 2023 | 94.80 | 96.34 | 93.58 | 94.42 | 4,524,651 | +0.37(+0.39%) |
Jan 06, 2023 | 91.39 | 94.72 | 91.28 | 94.05 | 3,786,280 | +2.99(+3.29%) |
Jan 05, 2023 | 89.63 | 91.43 | 88.69 | 91.06 | 3,515,702 | -1.76(-1.90%) |
Jan 04, 2023 | 91.62 | 94.93 | 91.30 | 92.82 | 3,279,453 | +2.74(+3.04%) |
Jan 03, 2023 | 89.78 | 92.62 | 89.54 | 90.08 | 2,703,429 | +0.01(+0.01%) |
Dec 30, 2022 | 88.67 | 90.18 | 88.40 | 90.07 | 2,131,774 | +0.28(+0.31%) |
Dec 29, 2022 | 87.32 | 89.93 | 87.13 | 89.79 | 1,796,460 | +2.88(+3.31%) |
Dec 28, 2022 | 88.24 | 89.08 | 86.76 | 86.91 | 2,303,215 | -1.02(-1.16%) |
Dec 27, 2022 | 88.01 | 88.60 | 87.12 | 87.93 | 1,859,259 | +0.06(+0.07%) |
Dec 23, 2022 | 87.02 | 87.94 | 86.34 | 87.87 | 1,963,587 | +1.16(+1.34%) |
Dec 22, 2022 | 85.70 | 86.72 | 84.51 | 86.71 | 4,749,885 | -0.22(-0.26%) |
Dec 21, 2022 | 86.55 | 87.54 | 86.16 | 86.93 | 4,740,883 | +1.29(+1.50%) |
Dec 20, 2022 | 85.04 | 86.18 | 84.60 | 85.64 | 4,300,553 | +0.50(+0.59%) |
Dec 19, 2022 | 87.04 | 87.67 | 84.28 | 85.14 | 5,340,595 | -2.16(-2.48%) |
Dec 16, 2022 | 88.90 | 89.91 | 86.45 | 87.30 | 6,945,100 | -3.63(-4.00%) |
Dec 15, 2022 | 92.03 | 92.52 | 89.43 | 90.93 | 3,493,530 | -2.66(-2.85%) |
Dec 14, 2022 | 95.19 | 96.21 | 92.22 | 93.60 | 3,455,590 | -2.19(-2.29%) |
Dec 13, 2022 | 98.16 | 100.01 | 94.82 | 95.79 | 3,521,704 | +1.30(+1.37%) |
Dec 12, 2022 | 91.98 | 95.06 | 91.31 | 94.49 | 2,899,427 | +3.01(+3.29%) |
Dec 09, 2022 | 90.21 | 92.44 | 90.21 | 91.48 | 2,056,696 | +0.80(+0.89%) |
Dec 08, 2022 | 90.88 | 91.55 | 89.63 | 90.67 | 2,875,372 | +0.34(+0.38%) |
Dec 07, 2022 | 90.55 | 92.02 | 89.84 | 90.33 | 3,007,402 | -0.78(-0.85%) |
Dec 06, 2022 | 92.14 | 93.71 | 89.88 | 91.11 | 3,518,164 | -0.96(-1.04%) |
Dec 05, 2022 | 93.34 | 93.88 | 91.17 | 92.07 | 3,573,463 | -2.59(-2.73%) |
Dec 02, 2022 | 95.10 | 97.13 | 94.47 | 94.65 | 3,009,098 | -1.58(-1.64%) |
Dec 01, 2022 | 96.92 | 98.90 | 95.40 | 96.23 | 2,428,035 | -3.80(-3.80%) |
Nov 30, 2022 | 98.98 | 100.16 | 95.44 | 100.03 | 3,260,858 | +1.12(+1.14%) |
Nov 29, 2022 | 96.71 | 98.98 | 96.19 | 98.91 | 1,537,835 | +2.42(+2.51%) |
Nov 28, 2022 | 97.01 | 98.12 | 96.05 | 96.49 | 1,680,306 | -2.07(-2.10%) |
Nov 25, 2022 | 98.00 | 98.78 | 97.76 | 98.56 | 608,103 | +0.09(+0.09%) |
Nov 23, 2022 | 97.95 | 98.83 | 97.04 | 98.47 | 1,325,600 | +0.08(+0.08%) |
Nov 22, 2022 | 98.92 | 100.31 | 97.91 | 98.39 | 2,009,095 | +0.23(+0.24%) |
Nov 21, 2022 | 95.14 | 98.26 | 95.00 | 98.16 | 2,298,681 | +2.28(+2.37%) |
Nov 18, 2022 | 98.00 | 98.43 | 95.16 | 95.88 | 2,862,308 | -0.47(-0.48%) |
Nov 17, 2022 | 96.58 | 96.90 | 94.52 | 96.35 | 3,018,649 | -2.25(-2.28%) |
Nov 16, 2022 | 100.73 | 100.99 | 97.05 | 98.60 | 3,566,460 | -1.74(-1.74%) |
Nov 15, 2022 | 106.10 | 106.72 | 100.13 | 100.34 | 6,049,174 | -7.76(-7.18%) |
Nov 14, 2022 | 110.84 | 111.94 | 107.98 | 108.10 | 3,196,262 | -4.53(-4.03%) |
Nov 11, 2022 | 111.26 | 114.72 | 110.70 | 112.64 | 4,619,952 | +3.32(+3.04%) |
Nov 10, 2022 | 102.69 | 109.99 | 102.69 | 109.31 | 3,905,367 | +12.10(+12.44%) |
Nov 09, 2022 | 99.95 | 99.95 | 97.14 | 97.22 | 1,827,444 | -3.90(-3.86%) |
Nov 08, 2022 | 100.35 | 101.95 | 99.62 | 101.12 | 1,880,577 | +0.77(+0.76%) |
Nov 07, 2022 | 99.39 | 100.40 | 97.57 | 100.35 | 2,559,640 | +2.12(+2.16%) |
Nov 04, 2022 | 96.49 | 98.42 | 95.99 | 98.23 | 2,401,989 | +3.55(+3.75%) |
Nov 03, 2022 | 96.73 | 96.86 | 94.23 | 94.68 | 2,737,301 | -4.21(-4.25%) |
Nov 02, 2022 | 101.87 | 98.66 | 98.89 | 2,732,427 | -3.45(-3.37%) | |
Nov 01, 2022 | 102.99 | 103.79 | 101.55 | 102.33 | 1,990,927 | +0.76(+0.75%) |
Oct 31, 2022 | 101.62 | 102.60 | 100.65 | 101.58 | 3,013,128 | -1.03(-1.01%) |
Oct 28, 2022 | 94.85 | 102.92 | 94.38 | 102.61 | 4,595,890 | +4.76(+4.87%) |
Oct 27, 2022 | 98.82 | 99.67 | 97.28 | 97.85 | 3,620,430 | +0.20(+0.21%) |
Oct 26, 2022 | 97.44 | 99.22 | 97.39 | 97.65 | 2,287,832 | +0.33(+0.33%) |
Oct 25, 2022 | 93.15 | 98.06 | 93.15 | 97.32 | 2,890,433 | +3.85(+4.12%) |
Oct 24, 2022 | 93.48 | 94.37 | 92.39 | 93.47 | 2,960,762 | +1.26(+1.36%) |
Oct 21, 2022 | 90.66 | 92.22 | 89.05 | 92.22 | 3,750,753 | +1.22(+1.34%) |
Oct 20, 2022 | 91.21 | 93.62 | 90.38 | 91.00 | 3,689,714 | -0.24(-0.26%) |
Oct 19, 2022 | 92.62 | 93.77 | 90.62 | 91.24 | 3,059,346 | -4.18(-4.38%) |
Oct 18, 2022 | 95.81 | 96.20 | 93.94 | 95.42 | 2,410,402 | +2.03(+2.18%) |
Oct 17, 2022 | 94.12 | 94.71 | 92.35 | 93.39 | 1,959,549 | +1.99(+2.18%) |
Oct 14, 2022 | 94.77 | 95.42 | 91.28 | 91.39 | 2,991,799 | -2.33(-2.48%) |
Oct 13, 2022 | 88.86 | 94.13 | 86.91 | 93.72 | 2,929,467 | +4.15(+4.63%) |
Oct 12, 2022 | 89.94 | 90.85 | 89.08 | 89.57 | 1,941,308 | -0.26(-0.29%) |
Oct 11, 2022 | 88.47 | 91.78 | 88.33 | 89.83 | 2,595,615 | +0.68(+0.76%) |
Oct 10, 2022 | 90.59 | 91.13 | 88.81 | 89.15 | 1,792,676 | -0.79(-0.87%) |
Oct 07, 2022 | 91.30 | 91.83 | 89.41 | 89.94 | 3,087,518 | -2.74(-2.96%) |
Oct 06, 2022 | 93.63 | 94.33 | 92.10 | 92.68 | 2,402,781 | -2.12(-2.23%) |
Oct 05, 2022 | 93.36 | 95.26 | 92.80 | 94.79 | 2,624,997 | -0.89(-0.93%) |
Oct 04, 2022 | 93.63 | 95.78 | 93.63 | 95.69 | 3,303,989 | +4.12(+4.50%) |
Oct 03, 2022 | 90.16 | 91.92 | 88.11 | 91.57 | 2,252,515 | +3.26(+3.69%) |
Sep 30, 2022 | 89.86 | 90.65 | 88.16 | 88.31 | 2,501,280 | -1.45(-1.61%) |
Sep 29, 2022 | 89.43 | 90.51 | 88.09 | 89.75 | 2,570,805 | -1.30(-1.43%) |
Sep 28, 2022 | 88.21 | 91.65 | 87.59 | 91.06 | 3,635,997 | +3.50(+3.99%) |
Sep 27, 2022 | 89.09 | 89.53 | 86.49 | 87.56 | 2,855,660 | +0.09(+0.10%) |
Sep 26, 2022 | 89.06 | 90.68 | 87.04 | 87.47 | 2,659,964 | -2.38(-2.64%) |
Sep 23, 2022 | 89.81 | 91.02 | 88.33 | 89.85 | 2,655,617 | -1.62(-1.77%) |
Sep 22, 2022 | 95.45 | 95.77 | 91.35 | 91.47 | 2,553,421 | -3.85(-4.04%) |
Sep 21, 2022 | 97.77 | 99.07 | 95.23 | 95.32 | 3,534,177 | -1.80(-1.85%) |
Sep 20, 2022 | 96.77 | 97.34 | 95.40 | 97.12 | 2,957,731 | -1.06(-1.08%) |
Sep 19, 2022 | 95.90 | 98.54 | 95.61 | 98.19 | 2,035,116 | +0.77(+0.79%) |
Sep 16, 2022 | 97.30 | 97.93 | 95.25 | 97.42 | 5,875,386 | -1.04(-1.06%) |
Sep 15, 2022 | 96.71 | 100.39 | 96.63 | 98.46 | 3,415,183 | +2.03(+2.11%) |
Sep 14, 2022 | 97.29 | 97.36 | 94.40 | 96.43 | 3,496,833 | -0.37(-0.39%) |
Sep 13, 2022 | 101.49 | 101.87 | 96.61 | 96.81 | 3,255,611 | -8.38(-7.97%) |
Sep 12, 2022 | 105.08 | 106.70 | 104.58 | 105.19 | 2,305,351 | +1.41(+1.36%) |
Sep 09, 2022 | 102.99 | 104.39 | 102.49 | 103.78 | 1,801,349 | +1.80(+1.77%) |
Sep 08, 2022 | 99.50 | 102.09 | 98.08 | 101.98 | 2,277,760 | +1.48(+1.48%) |
Sep 07, 2022 | 97.43 | 100.79 | 97.43 | 100.50 | 2,532,851 | +2.61(+2.66%) |
Sep 06, 2022 | 100.25 | 100.53 | 96.88 | 97.89 | 2,352,236 | -1.96(-1.97%) |
Sep 02, 2022 | 102.25 | 102.96 | 99.31 | 99.85 | 1,945,145 | -0.57(-0.56%) |
Sep 01, 2022 | 100.90 | 101.04 | 97.97 | 100.42 | 2,104,793 | -0.97(-0.95%) |
Aug 31, 2022 | 102.86 | 103.41 | 101.24 | 101.39 | 2,970,459 | -0.97(-0.94%) |
Aug 30, 2022 | 103.45 | 103.50 | 101.54 | 102.35 | 1,610,112 | -0.36(-0.35%) |
Aug 29, 2022 | 104.29 | 104.36 | 102.14 | 102.71 | 2,431,497 | -2.51(-2.39%) |
Aug 26, 2022 | 109.22 | 109.62 | 105.08 | 105.22 | 2,309,114 | -3.68(-3.38%) |
Aug 25, 2022 | 106.53 | 108.92 | 105.94 | 108.90 | 1,633,983 | +3.16(+2.99%) |
Aug 24, 2022 | 105.25 | 106.55 | 104.28 | 105.73 | 1,735,470 | +0.53(+0.50%) |
Aug 23, 2022 | 105.12 | 106.67 | 104.61 | 105.21 | 1,888,850 | +0.78(+0.74%) |
Aug 22, 2022 | 105.24 | 105.34 | 103.37 | 104.43 | 2,368,618 | -3.08(-2.86%) |
Aug 19, 2022 | 108.03 | 108.36 | 107.14 | 107.51 | 2,251,589 | -1.57(-1.44%) |
Aug 18, 2022 | 109.02 | 109.48 | 108.08 | 109.08 | 1,773,659 | +0.23(+0.21%) |
Aug 17, 2022 | 108.41 | 109.46 | 107.33 | 108.85 | 2,048,448 | -1.77(-1.60%) |
Aug 16, 2022 | 108.75 | 111.08 | 107.96 | 110.62 | 2,292,525 | +1.72(+1.58%) |
Aug 15, 2022 | 108.33 | 109.41 | 107.42 | 108.90 | 2,430,271 | -1.99(-1.80%) |
Aug 12, 2022 | 111.47 | 111.47 | 109.76 | 110.89 | 1,664,377 | +0.45(+0.41%) |
Aug 11, 2022 | 110.16 | 111.67 | 109.54 | 110.44 | 2,729,530 | +2.42(+2.24%) |
Aug 10, 2022 | 104.51 | 108.67 | 103.95 | 108.02 | 3,632,469 | +6.09(+5.98%) |
Aug 09, 2022 | 103.41 | 103.49 | 101.17 | 101.92 | 1,895,992 | -1.38(-1.34%) |
Aug 08, 2022 | 102.52 | 104.99 | 102.48 | 103.30 | 3,017,375 | +1.43(+1.40%) |
Aug 05, 2022 | 101.00 | 102.58 | 100.67 | 101.87 | 2,562,924 | +0.04(+0.04%) |
Aug 04, 2022 | 102.38 | 102.86 | 101.09 | 101.84 | 3,487,971 | -2.07(-1.99%) |
Aug 03, 2022 | 103.28 | 104.35 | 102.58 | 103.90 | 1,630,845 | +2.02(+1.98%) |
Aug 02, 2022 | 103.69 | 103.90 | 101.80 | 101.88 | 2,318,153 | -2.66(-2.54%) |
Aug 01, 2022 | 103.29 | 104.82 | 101.03 | 104.54 | 1,992,143 | -0.09(-0.09%) |
Jul 29, 2022 | 102.83 | 104.89 | 102.51 | 104.64 | 2,483,697 | +2.02(+1.97%) |
Jul 28, 2022 | 103.64 | 104.17 | 100.08 | 102.62 | 3,611,604 | -1.17(-1.13%) |
Jul 27, 2022 | 102.45 | 104.37 | 101.42 | 103.79 | 2,744,252 | +2.46(+2.43%) |
Jul 26, 2022 | 104.32 | 105.19 | 101.31 | 101.33 | 2,489,651 | -4.35(-4.12%) |
Jul 25, 2022 | 104.51 | 106.47 | 102.77 | 105.69 | 2,556,483 | +1.91(+1.84%) |
Jul 22, 2022 | 104.22 | 106.59 | 102.45 | 103.78 | 4,411,926 | -5.09(-4.67%) |
Jul 21, 2022 | 107.85 | 109.16 | 106.19 | 108.87 | 3,681,317 | -0.47(-0.43%) |
Jul 20, 2022 | 107.23 | 109.50 | 107.13 | 109.33 | 2,196,122 | +1.66(+1.54%) |
Jul 19, 2022 | 105.21 | 108.40 | 104.91 | 107.68 | 2,614,090 | +2.41(+2.29%) |
Jul 18, 2022 | 105.23 | 107.89 | 104.52 | 105.27 | 3,588,283 | +2.23(+2.16%) |
Jul 15, 2022 | 101.48 | 103.83 | 99.44 | 103.04 | 4,362,942 | +4.48(+4.54%) |
Jul 14, 2022 | 97.83 | 99.52 | 97.16 | 98.56 | 2,926,988 | -1.98(-1.97%) |
Jul 13, 2022 | 99.99 | 101.25 | 97.94 | 100.54 | 2,166,484 | -1.44(-1.41%) |
Jul 12, 2022 | 99.08 | 103.96 | 98.84 | 101.98 | 2,634,794 | -0.12(-0.12%) |
Jul 11, 2022 | 102.29 | 103.76 | 101.81 | 102.10 | 1,872,778 | -1.37(-1.33%) |
Jul 08, 2022 | 104.32 | 105.19 | 102.31 | 103.47 | 1,972,549 | -0.22(-0.21%) |
Jul 07, 2022 | 102.94 | 104.32 | 101.83 | 103.69 | 2,641,599 | +2.67(+2.64%) |
Jul 06, 2022 | 101.24 | 102.59 | 100.00 | 101.03 | 1,654,607 | -0.59(-0.58%) |
Jul 05, 2022 | 98.78 | 101.64 | 97.64 | 101.62 | 1,983,882 | -0.15(-0.15%) |
Jul 01, 2022 | 98.83 | 102.44 | 98.82 | 101.77 | 1,616,313 | +2.51(+2.52%) |
Jun 30, 2022 | 98.13 | 101.03 | 96.77 | 99.26 | 2,285,982 | -1.35(-1.35%) |
Jun 29, 2022 | 102.80 | 102.91 | 100.37 | 100.62 | 2,559,881 | -2.77(-2.68%) |
Jun 28, 2022 | 106.30 | 108.01 | 103.08 | 103.39 | 1,776,754 | -1.03(-0.99%) |
Jun 27, 2022 | 105.99 | 105.99 | 103.85 | 104.42 | 2,296,007 | -0.47(-0.45%) |
Jun 24, 2022 | 100.44 | 106.42 | 100.33 | 104.89 | 4,254,843 | +5.60(+5.64%) |
Jun 23, 2022 | 100.35 | 100.66 | 97.53 | 99.28 | 2,609,648 | -1.35(-1.34%) |
Jun 22, 2022 | 99.75 | 101.70 | 99.39 | 100.64 | 2,425,935 | -0.79(-0.78%) |
Jun 21, 2022 | 105.46 | 106.05 | 100.39 | 101.43 | 3,062,257 | -0.76(-0.75%) |
Jun 17, 2022 | 99.33 | 103.12 | 98.21 | 102.19 | 10,508,726 | +4.91(+5.04%) |
Jun 16, 2022 | 99.87 | 99.97 | 93.88 | 97.28 | 5,197,277 | -5.77(-5.60%) |
Jun 15, 2022 | 103.57 | 104.40 | 100.70 | 103.06 | 3,234,496 | +1.51(+1.49%) |
Jun 14, 2022 | 103.00 | 103.42 | 100.55 | 101.54 | 2,156,095 | -0.41(-0.40%) |
Jun 13, 2022 | 103.86 | 105.67 | 101.25 | 101.95 | 4,670,602 | -5.31(-4.95%) |
Jun 10, 2022 | 110.36 | 111.65 | 106.17 | 107.26 | 3,966,932 | -6.44(-5.66%) |
Jun 09, 2022 | 118.97 | 119.14 | 113.60 | 113.70 | 3,003,181 | -5.55(-4.66%) |
Jun 08, 2022 | 120.61 | 121.90 | 118.45 | 119.25 | 2,144,857 | -2.92(-2.39%) |
Jun 07, 2022 | 118.59 | 122.53 | 118.30 | 122.17 | 2,009,347 | +2.43(+2.03%) |
Jun 06, 2022 | 119.34 | 121.33 | 117.65 | 119.74 | 1,845,402 | +1.55(+1.31%) |
Jun 03, 2022 | 118.97 | 119.80 | 117.74 | 118.19 | 2,003,356 | -2.21(-1.84%) |
Jun 02, 2022 | 119.78 | 120.99 | 117.93 | 120.39 | 2,173,134 | +1.34(+1.13%) |
Jun 01, 2022 | 121.72 | 122.45 | 117.59 | 119.05 | 2,519,210 | -2.76(-2.27%) |
May 31, 2022 | 119.05 | 122.85 | 118.81 | 121.81 | 3,936,678 | +1.33(+1.11%) |
May 27, 2022 | 118.60 | 120.48 | 118.54 | 120.48 | 1,984,496 | +1.95(+1.65%) |
May 26, 2022 | 116.19 | 119.36 | 116.19 | 118.53 | 1,992,414 | +3.99(+3.49%) |
May 25, 2022 | 110.86 | 115.38 | 110.44 | 114.54 | 2,071,944 | +3.23(+2.90%) |
May 24, 2022 | 111.65 | 112.46 | 108.37 | 111.31 | 2,695,937 | -1.88(-1.66%) |
May 23, 2022 | 111.06 | 114.25 | 110.48 | 113.18 | 2,354,842 | +4.86(+4.49%) |
May 20, 2022 | 109.66 | 110.31 | 105.08 | 108.32 | 2,714,725 | +0.35(+0.33%) |
May 19, 2022 | 107.14 | 109.52 | 106.92 | 107.97 | 2,633,272 | -1.01(-0.93%) |
May 18, 2022 | 112.53 | 113.23 | 108.64 | 108.98 | 3,088,397 | -5.74(-5.00%) |
May 17, 2022 | 112.24 | 115.26 | 111.38 | 114.72 | 3,089,528 | +6.14(+5.65%) |
May 16, 2022 | 110.35 | 111.31 | 107.35 | 108.58 | 2,548,003 | -2.37(-2.14%) |
May 13, 2022 | 110.20 | 112.77 | 109.81 | 110.95 | 3,219,916 | +2.77(+2.56%) |
May 12, 2022 | 109.93 | 111.72 | 105.75 | 108.18 | 4,168,061 | -5.16(-4.55%) |
May 11, 2022 | 114.92 | 118.08 | 113.16 | 113.34 | 2,939,256 | -1.36(-1.19%) |
May 10, 2022 | 117.39 | 118.45 | 111.35 | 114.70 | 3,146,638 | -2.08(-1.78%) |
May 09, 2022 | 118.25 | 119.85 | 115.92 | 116.78 | 3,008,893 | -3.62(-3.01%) |
May 06, 2022 | 123.06 | 123.48 | 119.12 | 120.40 | 2,568,503 | -3.12(-2.52%) |
May 05, 2022 | 125.10 | 126.43 | 122.27 | 123.52 | 2,748,759 | -3.76(-2.96%) |
May 04, 2022 | 121.99 | 127.43 | 121.51 | 127.28 | 2,391,507 | +5.36(+4.39%) |
May 03, 2022 | 120.84 | 123.48 | 119.66 | 121.92 | 2,211,673 | +1.91(+1.59%) |
May 02, 2022 | 118.98 | 120.22 | 117.28 | 120.02 | 2,391,351 | +1.91(+1.62%) |
Apr 29, 2022 | 122.11 | 124.15 | 117.86 | 118.10 | 2,969,884 | -4.51(-3.68%) |
Apr 28, 2022 | 119.19 | 123.69 | 118.59 | 122.61 | 3,445,481 | +4.77(+4.05%) |
Apr 27, 2022 | 114.65 | 119.94 | 113.61 | 117.85 | 5,766,575 | -7.47(-5.96%) |
Apr 26, 2022 | 126.64 | 129.16 | 125.23 | 125.32 | 2,915,827 | -4.01(-3.10%) |
Apr 25, 2022 | 126.92 | 129.69 | 124.39 | 129.32 | 2,715,755 | +1.12(+0.87%) |
Apr 22, 2022 | 131.94 | 132.21 | 128.01 | 128.21 | 2,669,002 | -4.45(-3.36%) |
Apr 21, 2022 | 135.65 | 137.16 | 132.33 | 132.66 | 2,031,391 | -1.77(-1.32%) |
Apr 20, 2022 | 135.27 | 136.69 | 133.68 | 134.43 | 2,148,050 | +0.25(+0.18%) |
Apr 19, 2022 | 130.87 | 134.91 | 130.87 | 134.19 | 3,291,326 | +3.42(+2.62%) |
Apr 18, 2022 | 125.32 | 131.85 | 125.10 | 130.76 | 2,881,971 | +5.11(+4.07%) |
Apr 14, 2022 | 125.79 | 127.43 | 125.27 | 125.66 | 2,415,412 | -0.03(-0.02%) |
Apr 13, 2022 | 123.66 | 126.02 | 123.49 | 125.69 | 1,798,111 | +0.37(+0.29%) |
Apr 12, 2022 | 124.06 | 127.94 | 123.80 | 125.32 | 2,137,880 | +0.95(+0.76%) |
Apr 11, 2022 | 125.05 | 126.95 | 124.09 | 124.37 | 1,960,555 | -0.50(-0.40%) |
Apr 08, 2022 | 123.59 | 125.70 | 122.90 | 124.87 | 2,740,613 | +2.32(+1.89%) |
Apr 07, 2022 | 123.24 | 125.80 | 120.20 | 122.55 | 4,990,729 | +0.03(+0.02%) |
Apr 06, 2022 | 123.41 | 124.19 | 121.94 | 122.52 | 3,809,799 | -1.08(-0.87%) |
Apr 05, 2022 | 124.09 | 125.43 | 123.27 | 123.60 | 2,462,248 | -1.19(-0.95%) |
Apr 04, 2022 | 124.12 | 125.92 | 122.47 | 124.78 | 2,353,228 | +0.74(+0.60%) |
Apr 01, 2022 | 126.06 | 127.04 | 123.26 | 124.05 | 2,985,938 | -0.38(-0.30%) |
Mar 31, 2022 | 126.92 | 129.02 | 124.42 | 124.42 | 3,453,788 | -3.01(-2.37%) |
Mar 30, 2022 | 128.60 | 130.14 | 126.58 | 127.44 | 2,979,203 | -1.16(-0.90%) |
Mar 29, 2022 | 129.16 | 130.65 | 127.96 | 128.59 | 2,359,844 | +2.31(+1.83%) |
Mar 28, 2022 | 127.89 | 127.89 | 124.26 | 126.28 | 2,899,171 | -2.49(-1.94%) |
Mar 25, 2022 | 128.97 | 129.69 | 127.62 | 128.78 | 2,364,294 | +0.77(+0.60%) |
Mar 24, 2022 | 128.14 | 128.61 | 126.31 | 128.01 | 1,987,777 | +1.02(+0.81%) |
Mar 23, 2022 | 129.62 | 130.73 | 125.93 | 126.98 | 2,104,528 | -3.96(-3.02%) |
Mar 22, 2022 | 129.23 | 133.34 | 128.80 | 130.94 | 3,128,074 | +3.53(+2.77%) |
Mar 21, 2022 | 130.97 | 131.63 | 126.29 | 127.41 | 4,295,899 | -3.57(-2.73%) |
Mar 18, 2022 | 127.02 | 131.28 | 127.02 | 130.98 | 6,942,324 | +0.62(+0.48%) |
Mar 17, 2022 | 125.16 | 130.37 | 124.30 | 130.36 | 3,327,979 | -0.27(-0.21%) |
Mar 16, 2022 | 129.83 | 133.82 | 127.70 | 130.63 | 3,562,754 | +3.38(+2.66%) |
Mar 15, 2022 | 126.74 | 129.64 | 125.91 | 127.25 | 3,010,763 | +0.57(+0.45%) |
Mar 14, 2022 | 126.00 | 129.25 | 125.48 | 126.68 | 3,166,976 | +3.39(+2.75%) |
Mar 11, 2022 | 124.59 | 126.15 | 122.89 | 123.29 | 2,653,253 | -0.16(-0.13%) |
Mar 10, 2022 | 122.25 | 120.44 | 123.45 | 3,512,216 | -1.56(-1.25%) | |
Mar 09, 2022 | 125.27 | 127.95 | 124.13 | 125.01 | 3,230,545 | +5.53(+4.62%) |
Mar 08, 2022 | 119.34 | 123.91 | 116.03 | 119.49 | 3,886,302 | +1.21(+1.03%) |
Mar 07, 2022 | 125.56 | 125.86 | 118.18 | 118.27 | 5,146,733 | -8.83(-6.95%) |
Mar 04, 2022 | 127.95 | 128.10 | 124.17 | 127.11 | 4,078,095 | -4.17(-3.18%) |
Mar 03, 2022 | 134.69 | 135.20 | 128.90 | 131.28 | 4,049,063 | -2.54(-1.90%) |
Mar 02, 2022 | 134.53 | 136.32 | 131.84 | 133.82 | 3,904,983 | +0.49(+0.37%) |