Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 111.50 | 112.72 | 111.33 | 112.72 | 210,243 | +1.15(+1.03%) |
Apr 27, 2023 | 110.00 | 111.64 | 109.78 | 111.57 | 137,767 | +2.10(+1.92%) |
Apr 26, 2023 | 109.81 | 110.60 | 109.19 | 109.46 | 165,620 | +1.47(+1.36%) |
Apr 25, 2023 | 109.88 | 109.99 | 108.00 | 108.00 | 106,855 | -2.44(-2.21%) |
Apr 24, 2023 | 110.53 | 111.09 | 109.62 | 110.44 | 176,210 | -0.45(-0.40%) |
Apr 21, 2023 | 110.82 | 111.06 | 110.28 | 110.88 | 179,062 | -0.38(-0.34%) |
Apr 20, 2023 | 111.07 | 112.22 | 110.84 | 111.26 | 121,723 | -0.75(-0.67%) |
Apr 19, 2023 | 111.48 | 112.20 | 111.25 | 112.01 | 108,187 | -0.30(-0.26%) |
Apr 18, 2023 | 112.72 | 113.09 | 111.84 | 112.31 | 172,057 | +0.36(+0.32%) |
Apr 17, 2023 | 111.55 | 112.01 | 111.05 | 111.95 | 113,682 | +0.43(+0.38%) |
Apr 14, 2023 | 111.47 | 112.38 | 110.57 | 111.53 | 166,361 | -0.49(-0.43%) |
Apr 13, 2023 | 110.38 | 112.13 | 110.23 | 112.01 | 178,139 | +2.18(+1.99%) |
Apr 12, 2023 | 111.17 | 111.63 | 109.72 | 109.83 | 172,880 | -0.69(-0.62%) |
Apr 11, 2023 | 111.19 | 111.19 | 110.26 | 110.52 | 96,366 | -0.87(-0.78%) |
Apr 10, 2023 | 110.37 | 111.39 | 109.82 | 111.39 | 120,026 | +0.02(+0.02%) |
Apr 06, 2023 | 110.15 | 111.49 | 109.58 | 111.37 | 124,619 | +0.51(+0.46%) |
Apr 05, 2023 | 111.64 | 111.64 | 110.06 | 110.86 | 151,030 | -1.35(-1.20%) |
Apr 04, 2023 | 113.02 | 113.29 | 111.84 | 112.21 | 263,903 | -0.70(-0.62%) |
Apr 03, 2023 | 112.45 | 112.99 | 111.85 | 112.92 | 199,723 | -0.13(-0.11%) |
Mar 31, 2023 | 111.23 | 113.10 | 111.10 | 113.05 | 218,015 | +1.82(+1.63%) |
Mar 30, 2023 | 111.01 | 111.49 | 110.56 | 111.23 | 228,876 | +1.05(+0.95%) |
Mar 29, 2023 | 109.13 | 110.36 | 109.07 | 110.18 | 162,892 | +2.27(+2.10%) |
Mar 28, 2023 | 108.16 | 108.21 | 107.01 | 107.91 | 164,810 | -0.46(-0.42%) |
Mar 27, 2023 | 109.35 | 109.72 | 108.16 | 108.36 | 260,765 | -0.72(-0.66%) |
Mar 24, 2023 | 108.52 | 109.09 | 107.76 | 109.09 | 217,092 | +0.15(+0.14%) |
Mar 23, 2023 | 108.76 | 110.44 | 107.94 | 108.94 | 325,763 | +1.54(+1.43%) |
Mar 22, 2023 | 108.62 | 110.64 | 107.40 | 107.40 | 299,638 | -1.28(-1.18%) |
Mar 21, 2023 | 108.08 | 108.84 | 107.31 | 108.68 | 164,424 | +1.21(+1.13%) |
Mar 20, 2023 | 107.04 | 107.64 | 106.28 | 107.47 | 205,217 | +0.37(+0.34%) |
Mar 17, 2023 | 107.67 | 108.41 | 106.53 | 107.10 | 354,082 | -0.28(-0.26%) |
Mar 16, 2023 | 104.22 | 107.53 | 103.90 | 107.38 | 210,200 | +2.74(+2.62%) |
Mar 15, 2023 | 103.57 | 104.69 | 102.90 | 104.64 | 325,016 | +0.08(+0.08%) |
Mar 14, 2023 | 103.67 | 105.01 | 103.19 | 104.56 | 174,977 | +2.21(+2.16%) |
Mar 13, 2023 | 101.09 | 103.72 | 100.52 | 102.35 | 395,776 | +0.47(+0.46%) |
Mar 10, 2023 | 103.64 | 103.87 | 101.40 | 101.88 | 519,462 | -2.00(-1.92%) |
Mar 09, 2023 | 105.76 | 106.80 | 103.72 | 103.88 | 435,124 | -1.72(-1.63%) |
Mar 08, 2023 | 104.95 | 105.72 | 104.55 | 105.61 | 92,212 | +0.86(+0.82%) |
Mar 07, 2023 | 106.03 | 106.40 | 104.48 | 104.75 | 128,368 | -1.35(-1.27%) |
Mar 06, 2023 | 106.31 | 107.53 | 105.99 | 106.09 | 357,975 | +0.39(+0.37%) |
Mar 03, 2023 | 104.03 | 105.70 | 104.03 | 105.70 | 140,549 | +2.19(+2.11%) |
Mar 02, 2023 | 101.93 | 103.77 | 101.72 | 103.52 | 110,177 | +1.19(+1.16%) |
Mar 01, 2023 | 103.18 | 103.27 | 102.06 | 102.33 | 87,947 | -0.74(-0.72%) |
Feb 28, 2023 | 102.94 | 104.03 | 102.85 | 103.07 | 125,819 | -0.15(-0.14%) |
Feb 27, 2023 | 103.83 | 104.22 | 103.02 | 103.22 | 129,222 | +0.54(+0.53%) |
Feb 24, 2023 | 102.75 | 103.01 | 102.07 | 102.68 | 448,407 | -1.84(-1.76%) |
Feb 23, 2023 | 104.66 | 104.83 | 103.03 | 104.52 | 147,442 | +1.59(+1.55%) |
Feb 22, 2023 | 103.23 | 103.69 | 102.46 | 102.92 | 169,614 | -0.04(-0.04%) |
Feb 21, 2023 | 104.11 | 104.64 | 102.90 | 102.96 | 320,761 | -2.59(-2.46%) |
Feb 17, 2023 | 106.16 | 106.24 | 104.60 | 105.56 | 215,789 | -1.31(-1.22%) |
Feb 16, 2023 | 107.17 | 108.42 | 106.85 | 106.86 | 121,619 | -1.93(-1.77%) |
Feb 15, 2023 | 107.53 | 108.80 | 107.32 | 108.79 | 181,226 | +0.66(+0.61%) |
Feb 14, 2023 | 107.01 | 108.58 | 106.33 | 108.13 | 112,772 | +0.60(+0.56%) |
Feb 13, 2023 | 106.08 | 107.70 | 106.05 | 107.53 | 282,476 | +1.86(+1.76%) |
Feb 10, 2023 | 105.34 | 105.94 | 104.72 | 105.67 | 122,334 | -0.68(-0.64%) |
Feb 09, 2023 | 108.55 | 108.69 | 105.91 | 106.35 | 131,063 | -0.53(-0.50%) |
Feb 08, 2023 | 108.19 | 108.91 | 106.67 | 106.88 | 169,512 | -1.30(-1.20%) |
Feb 07, 2023 | 105.83 | 108.53 | 105.73 | 108.18 | 158,158 | +2.56(+2.43%) |
Feb 06, 2023 | 105.99 | 106.63 | 105.26 | 105.62 | 183,949 | -1.47(-1.37%) |
Feb 03, 2023 | 106.09 | 108.84 | 106.03 | 107.08 | 241,346 | -1.15(-1.06%) |
Feb 02, 2023 | 106.92 | 108.73 | 106.61 | 108.23 | 314,657 | +3.04(+2.89%) |
Feb 01, 2023 | 102.54 | 105.94 | 102.19 | 105.19 | 280,644 | +2.55(+2.49%) |
Jan 31, 2023 | 101.16 | 102.64 | 101.06 | 102.64 | 95,883 | +1.60(+1.59%) |
Jan 30, 2023 | 101.96 | 102.31 | 101.01 | 101.03 | 141,760 | -2.08(-2.02%) |
Jan 27, 2023 | 102.01 | 103.75 | 101.96 | 103.11 | 170,016 | +0.50(+0.48%) |
Jan 26, 2023 | 101.91 | 102.63 | 100.89 | 102.62 | 109,491 | +1.61(+1.60%) |
Jan 25, 2023 | 99.51 | 101.21 | 98.48 | 101.00 | 151,017 | -0.24(-0.23%) |
Jan 24, 2023 | 100.83 | 101.58 | 100.75 | 101.24 | 164,867 | -0.15(-0.15%) |
Jan 23, 2023 | 99.40 | 101.81 | 99.24 | 101.39 | 263,843 | +2.39(+2.41%) |
Jan 20, 2023 | 96.90 | 99.00 | 96.52 | 99.00 | 266,930 | +2.60(+2.70%) |
Jan 19, 2023 | 96.82 | 97.17 | 95.99 | 96.40 | 228,579 | -1.16(-1.19%) |
Jan 18, 2023 | 99.45 | 99.98 | 97.49 | 97.56 | 251,720 | -1.21(-1.22%) |
Jan 17, 2023 | 98.13 | 99.28 | 98.01 | 98.77 | 218,783 | +0.48(+0.48%) |
Jan 13, 2023 | 96.99 | 98.35 | 96.84 | 98.29 | 129,261 | +0.41(+0.41%) |
Jan 12, 2023 | 97.29 | 98.21 | 96.02 | 97.88 | 112,709 | +0.73(+0.75%) |
Jan 11, 2023 | 95.77 | 97.15 | 95.58 | 97.15 | 114,432 | +1.65(+1.73%) |
Jan 10, 2023 | 94.79 | 95.52 | 94.29 | 95.50 | 428,255 | +0.60(+0.64%) |
Jan 09, 2023 | 94.54 | 96.60 | 94.54 | 94.89 | 179,688 | +1.14(+1.21%) |
Jan 06, 2023 | 91.99 | 94.14 | 90.82 | 93.76 | 171,194 | +2.66(+2.92%) |
Jan 05, 2023 | 92.60 | 92.60 | 91.00 | 91.09 | 101,679 | -1.98(-2.13%) |
Jan 04, 2023 | 93.15 | 93.65 | 92.01 | 93.07 | 162,955 | +0.39(+0.42%) |
Jan 03, 2023 | 94.48 | 95.21 | 92.01 | 92.69 | 147,803 | -0.87(-0.93%) |
Dec 30, 2022 | 92.59 | 93.56 | 92.17 | 93.56 | 221,237 | -0.08(-0.08%) |
Dec 29, 2022 | 92.06 | 93.90 | 92.00 | 93.64 | 213,031 | +2.56(+2.82%) |
Dec 28, 2022 | 92.37 | 93.20 | 91.05 | 91.07 | 283,038 | -1.52(-1.65%) |
Dec 27, 2022 | 93.17 | 93.17 | 92.06 | 92.60 | 217,441 | -0.93(-0.99%) |
Dec 23, 2022 | 92.88 | 93.57 | 92.06 | 93.53 | 171,691 | +0.05(+0.05%) |
Dec 22, 2022 | 94.59 | 94.66 | 91.89 | 93.48 | 248,190 | -2.37(-2.47%) |
Dec 21, 2022 | 94.72 | 96.25 | 94.49 | 95.85 | 144,717 | +1.49(+1.58%) |
Dec 20, 2022 | 93.56 | 94.78 | 93.14 | 94.35 | 171,357 | +0.23(+0.24%) |
Dec 19, 2022 | 95.54 | 95.54 | 93.53 | 94.12 | 337,728 | -1.40(-1.46%) |
Dec 16, 2022 | 96.28 | 96.97 | 95.01 | 95.52 | 152,167 | -1.28(-1.33%) |
Dec 15, 2022 | 98.81 | 99.07 | 96.44 | 96.80 | 189,382 | -3.71(-3.69%) |
Dec 14, 2022 | 101.17 | 102.40 | 99.47 | 100.52 | 199,159 | -0.82(-0.81%) |
Dec 13, 2022 | 103.70 | 104.33 | 100.39 | 101.33 | 214,624 | +1.21(+1.21%) |
Dec 12, 2022 | 98.12 | 100.12 | 98.12 | 100.12 | 131,586 | +2.13(+2.18%) |
Dec 09, 2022 | 98.14 | 99.27 | 97.68 | 97.99 | 90,453 | -0.63(-0.64%) |
Dec 08, 2022 | 97.57 | 98.86 | 96.90 | 98.62 | 102,407 | +1.69(+1.74%) |
Dec 07, 2022 | 96.83 | 97.65 | 96.22 | 96.93 | 115,273 | -0.45(-0.47%) |
Dec 06, 2022 | 99.43 | 99.48 | 96.75 | 97.39 | 147,167 | -2.09(-2.10%) |
Dec 05, 2022 | 100.76 | 101.16 | 98.90 | 99.48 | 122,702 | -1.96(-1.93%) |
Dec 02, 2022 | 99.97 | 101.74 | 99.93 | 101.43 | 126,983 | -0.61(-0.60%) |
Dec 01, 2022 | 101.87 | 102.48 | 100.72 | 102.05 | 203,592 | +0.44(+0.43%) |
Nov 30, 2022 | 96.86 | 101.61 | 96.80 | 101.61 | 218,273 | +4.72(+4.87%) |
Nov 29, 2022 | 97.87 | 98.03 | 96.53 | 96.89 | 169,529 | -0.92(-0.94%) |
Nov 28, 2022 | 98.94 | 99.42 | 97.43 | 97.81 | 169,805 | -2.18(-2.18%) |
Nov 25, 2022 | 99.79 | 100.23 | 99.78 | 99.99 | 47,982 | -0.58(-0.58%) |
Nov 23, 2022 | 99.42 | 100.78 | 99.41 | 100.58 | 149,757 | +1.08(+1.08%) |
Nov 22, 2022 | 98.09 | 99.55 | 97.39 | 99.50 | 103,915 | +1.74(+1.78%) |
Nov 21, 2022 | 98.26 | 98.65 | 97.55 | 97.76 | 112,437 | -1.15(-1.16%) |
Nov 18, 2022 | 99.99 | 99.99 | 98.13 | 98.91 | 123,756 | +0.11(+0.11%) |
Nov 17, 2022 | 97.35 | 99.28 | 97.09 | 98.80 | 123,411 | -0.07(-0.07%) |
Nov 16, 2022 | 99.81 | 99.81 | 98.53 | 98.87 | 155,368 | -1.64(-1.63%) |
Nov 15, 2022 | 101.45 | 101.87 | 99.53 | 100.51 | 239,635 | +1.41(+1.43%) |
Nov 14, 2022 | 99.22 | 100.32 | 98.59 | 99.09 | 113,401 | -0.99(-0.99%) |
Nov 11, 2022 | 97.99 | 100.36 | 97.62 | 100.08 | 254,767 | +2.03(+2.07%) |
Nov 10, 2022 | 94.81 | 98.17 | 94.70 | 98.05 | 342,688 | +7.57(+8.37%) |
Nov 09, 2022 | 92.10 | 92.10 | 90.31 | 90.47 | 161,505 | -2.50(-2.69%) |
Nov 08, 2022 | 92.80 | 94.17 | 91.61 | 92.97 | 261,033 | +0.86(+0.93%) |
Nov 07, 2022 | 90.88 | 92.26 | 90.28 | 92.11 | 143,249 | +1.41(+1.56%) |
Nov 04, 2022 | 91.32 | 91.33 | 88.74 | 90.70 | 164,008 | +1.15(+1.28%) |
Nov 03, 2022 | 90.96 | 91.08 | 89.49 | 89.55 | 177,237 | -2.64(-2.86%) |
Nov 02, 2022 | 95.55 | 92.19 | 92.19 | 148,017 | -3.52(-3.67%) | |
Nov 01, 2022 | 97.62 | 97.87 | 95.33 | 95.71 | 134,453 | -0.78(-0.81%) |
Oct 31, 2022 | 96.72 | 97.06 | 95.96 | 96.49 | 105,657 | -1.15(-1.17%) |
Oct 28, 2022 | 94.21 | 97.79 | 94.21 | 97.63 | 158,706 | +3.82(+4.07%) |
Oct 27, 2022 | 95.17 | 95.56 | 93.62 | 93.81 | 161,607 | -1.01(-1.06%) |
Oct 26, 2022 | 94.56 | 96.78 | 94.27 | 94.82 | 185,274 | -1.93(-1.99%) |
Oct 25, 2022 | 94.95 | 96.80 | 94.95 | 96.74 | 223,280 | +2.00(+2.12%) |
Oct 24, 2022 | 93.90 | 95.00 | 92.75 | 94.74 | 208,272 | +1.19(+1.28%) |
Oct 21, 2022 | 90.85 | 93.76 | 90.65 | 93.54 | 321,017 | +2.33(+2.56%) |
Oct 20, 2022 | 91.12 | 93.13 | 90.70 | 91.21 | 134,978 | +0.13(+0.14%) |
Oct 19, 2022 | 90.67 | 92.01 | 90.22 | 91.08 | 128,359 | -0.45(-0.50%) |
Oct 18, 2022 | 92.88 | 93.36 | 90.42 | 91.54 | 161,615 | +0.91(+1.00%) |
Oct 17, 2022 | 89.91 | 90.99 | 89.91 | 90.63 | 173,229 | +2.75(+3.12%) |
Oct 14, 2022 | 91.26 | 91.40 | 87.75 | 87.88 | 273,008 | -2.59(-2.86%) |
Oct 13, 2022 | 85.61 | 90.91 | 85.12 | 90.47 | 244,115 | +2.51(+2.85%) |
Oct 12, 2022 | 88.29 | 88.79 | 87.73 | 87.96 | 197,028 | -0.32(-0.36%) |
Oct 11, 2022 | 89.16 | 89.67 | 87.61 | 88.28 | 251,048 | -1.40(-1.56%) |
Oct 10, 2022 | 91.31 | 91.31 | 88.76 | 89.68 | 198,408 | -1.65(-1.81%) |
Oct 07, 2022 | 93.41 | 93.41 | 90.84 | 91.33 | 155,059 | -3.98(-4.18%) |
Oct 06, 2022 | 95.68 | 96.82 | 95.19 | 95.31 | 167,691 | -0.77(-0.80%) |
Oct 05, 2022 | 94.31 | 96.63 | 93.82 | 96.08 | 117,534 | +0.38(+0.39%) |
Oct 04, 2022 | 94.24 | 95.76 | 94.24 | 95.71 | 271,927 | +3.25(+3.51%) |
Oct 03, 2022 | 90.47 | 92.99 | 90.09 | 92.46 | 258,250 | +2.66(+2.96%) |
Sep 30, 2022 | 91.14 | 92.53 | 89.71 | 89.80 | 200,221 | -1.63(-1.78%) |
Sep 29, 2022 | 92.48 | 92.62 | 90.34 | 91.43 | 260,419 | -2.40(-2.56%) |
Sep 28, 2022 | 92.22 | 94.26 | 91.55 | 93.83 | 250,263 | +1.12(+1.20%) |
Sep 27, 2022 | 93.61 | 94.53 | 91.83 | 92.71 | 232,115 | +0.29(+0.31%) |
Sep 26, 2022 | 92.78 | 94.41 | 92.21 | 92.43 | 240,346 | -0.69(-0.74%) |
Sep 23, 2022 | 93.51 | 93.62 | 91.91 | 93.12 | 316,874 | -1.25(-1.33%) |
Sep 22, 2022 | 95.14 | 95.49 | 93.90 | 94.37 | 233,416 | -1.28(-1.34%) |
Sep 21, 2022 | 97.51 | 99.01 | 95.66 | 95.66 | 166,504 | -1.46(-1.50%) |
Sep 20, 2022 | 96.80 | 97.72 | 96.29 | 97.12 | 182,927 | -0.62(-0.64%) |
Sep 19, 2022 | 95.96 | 97.79 | 95.96 | 97.74 | 232,866 | +0.79(+0.81%) |
Sep 16, 2022 | 96.73 | 97.09 | 95.64 | 96.95 | 372,710 | -0.72(-0.74%) |
Sep 15, 2022 | 99.07 | 99.66 | 97.13 | 97.67 | 135,973 | -2.19(-2.19%) |
Sep 14, 2022 | 99.92 | 100.39 | 98.93 | 99.86 | 113,000 | +0.38(+0.39%) |
Sep 13, 2022 | 102.02 | 102.33 | 99.20 | 99.48 | 205,021 | -5.48(-5.22%) |
Sep 12, 2022 | 104.01 | 104.96 | 103.99 | 104.95 | 169,691 | +1.64(+1.58%) |
Sep 09, 2022 | 101.99 | 103.54 | 101.96 | 103.32 | 153,541 | +2.22(+2.19%) |
Sep 08, 2022 | 99.88 | 101.50 | 99.41 | 101.10 | 130,178 | +0.49(+0.49%) |
Sep 07, 2022 | 99.10 | 100.95 | 98.82 | 100.61 | 130,510 | +1.65(+1.66%) |
Sep 06, 2022 | 99.85 | 100.03 | 98.35 | 98.96 | 189,337 | -0.67(-0.67%) |
Sep 02, 2022 | 101.93 | 102.52 | 99.15 | 99.63 | 234,249 | -1.22(-1.21%) |
Sep 01, 2022 | 100.68 | 100.97 | 98.79 | 100.86 | 208,615 | -0.95(-0.93%) |
Aug 31, 2022 | 103.50 | 103.75 | 101.75 | 101.80 | 144,581 | -0.94(-0.91%) |
Aug 30, 2022 | 104.50 | 104.60 | 101.86 | 102.74 | 151,799 | -1.07(-1.03%) |
Aug 29, 2022 | 104.18 | 104.81 | 103.44 | 103.80 | 207,742 | -1.35(-1.28%) |
Aug 26, 2022 | 109.89 | 110.00 | 105.15 | 105.15 | 243,375 | -4.74(-4.31%) |
Aug 25, 2022 | 108.35 | 109.89 | 108.23 | 109.89 | 83,965 | +2.00(+1.85%) |
Aug 24, 2022 | 107.61 | 108.33 | 107.33 | 107.89 | 114,367 | +0.25(+0.23%) |
Aug 23, 2022 | 107.83 | 108.90 | 107.55 | 107.64 | 101,952 | -0.34(-0.32%) |
Aug 22, 2022 | 109.48 | 109.48 | 107.67 | 107.99 | 144,174 | -3.01(-2.71%) |
Aug 19, 2022 | 112.21 | 112.21 | 110.77 | 111.00 | 121,031 | -2.26(-1.99%) |
Aug 18, 2022 | 112.63 | 113.63 | 112.26 | 113.25 | 84,958 | +0.63(+0.56%) |
Aug 17, 2022 | 112.55 | 113.33 | 111.80 | 112.62 | 132,075 | -0.96(-0.84%) |
Aug 16, 2022 | 113.44 | 114.04 | 112.40 | 113.58 | 129,247 | -0.36(-0.32%) |
Aug 15, 2022 | 112.78 | 114.09 | 112.67 | 113.94 | 223,935 | +0.67(+0.59%) |
Aug 12, 2022 | 111.74 | 113.27 | 111.35 | 113.27 | 149,354 | +2.25(+2.02%) |
Aug 11, 2022 | 112.36 | 113.00 | 110.81 | 111.03 | 301,807 | -0.58(-0.52%) |
Aug 10, 2022 | 110.86 | 111.67 | 110.24 | 111.61 | 165,189 | +3.33(+3.08%) |
Aug 09, 2022 | 108.66 | 108.84 | 107.73 | 108.28 | 142,246 | -1.36(-1.24%) |
Aug 08, 2022 | 110.41 | 111.35 | 109.10 | 109.64 | 148,775 | -0.75(-0.68%) |
Aug 05, 2022 | 108.70 | 110.74 | 108.70 | 110.38 | 151,709 | -0.19(-0.17%) |
Aug 04, 2022 | 110.06 | 110.58 | 109.31 | 110.57 | 133,384 | +0.37(+0.34%) |
Aug 03, 2022 | 107.75 | 110.45 | 107.75 | 110.20 | 187,569 | +3.03(+2.82%) |
Aug 02, 2022 | 106.84 | 108.37 | 106.23 | 107.17 | 631,947 | -0.55(-0.51%) |
Aug 01, 2022 | 107.07 | 108.70 | 106.60 | 107.72 | 320,244 | -0.13(-0.12%) |
Jul 29, 2022 | 106.55 | 108.10 | 106.02 | 107.85 | 204,294 | +1.67(+1.57%) |
Jul 28, 2022 | 104.68 | 106.35 | 103.71 | 106.19 | 156,986 | +1.60(+1.53%) |
Jul 27, 2022 | 101.98 | 105.09 | 101.88 | 104.59 | 188,626 | +4.22(+4.20%) |
Jul 26, 2022 | 101.93 | 101.93 | 100.00 | 100.37 | 158,100 | -1.79(-1.75%) |
Jul 25, 2022 | 102.84 | 102.84 | 101.45 | 102.17 | 150,577 | -0.71(-0.69%) |
Jul 22, 2022 | 104.45 | 104.89 | 102.30 | 102.88 | 132,486 | -1.59(-1.52%) |
Jul 21, 2022 | 103.15 | 104.50 | 102.16 | 104.46 | 258,932 | +1.46(+1.42%) |
Jul 20, 2022 | 101.22 | 103.42 | 101.10 | 103.00 | 174,638 | +1.82(+1.80%) |
Jul 19, 2022 | 99.31 | 101.27 | 98.79 | 101.18 | 199,882 | +3.01(+3.06%) |
Jul 18, 2022 | 99.98 | 100.47 | 97.83 | 98.18 | 203,669 | -0.88(-0.89%) |
Jul 15, 2022 | 98.28 | 99.11 | 97.81 | 99.05 | 231,960 | +1.73(+1.78%) |
Jul 14, 2022 | 95.70 | 97.66 | 94.56 | 97.32 | 265,565 | +0.69(+0.71%) |
Jul 13, 2022 | 94.98 | 97.23 | 94.60 | 96.63 | 232,150 | -0.21(-0.21%) |
Jul 12, 2022 | 98.48 | 99.29 | 96.28 | 96.83 | 183,808 | -1.36(-1.38%) |
Jul 11, 2022 | 98.86 | 99.10 | 97.53 | 98.19 | 129,736 | -1.59(-1.59%) |
Jul 08, 2022 | 98.60 | 100.15 | 98.36 | 99.78 | 150,296 | +0.06(+0.06%) |
Jul 07, 2022 | 98.10 | 99.91 | 98.06 | 99.72 | 177,023 | +2.15(+2.20%) |
Jul 06, 2022 | 97.04 | 98.30 | 96.50 | 97.57 | 229,216 | +0.70(+0.72%) |
Jul 05, 2022 | 94.04 | 96.87 | 93.71 | 96.87 | 217,353 | +1.45(+1.52%) |
Jul 01, 2022 | 94.61 | 95.66 | 93.83 | 95.43 | 205,860 | +0.33(+0.35%) |
Jun 30, 2022 | 95.32 | 96.35 | 93.60 | 95.09 | 278,829 | -1.38(-1.43%) |
Jun 29, 2022 | 96.26 | 97.02 | 95.50 | 96.47 | 193,821 | +0.01(+0.01%) |
Jun 28, 2022 | 99.74 | 100.51 | 96.38 | 96.46 | 343,224 | -3.03(-3.04%) |
Jun 27, 2022 | 100.61 | 100.75 | 99.06 | 99.49 | 274,972 | -0.73(-0.73%) |
Jun 24, 2022 | 97.76 | 100.25 | 97.76 | 100.22 | 196,178 | +3.54(+3.66%) |
Jun 23, 2022 | 95.90 | 96.83 | 95.02 | 96.68 | 284,834 | +1.64(+1.72%) |
Jun 22, 2022 | 94.26 | 96.37 | 94.12 | 95.04 | 234,749 | -0.31(-0.32%) |
Jun 21, 2022 | 94.37 | 96.16 | 94.37 | 95.35 | 254,683 | +2.37(+2.55%) |
Jun 17, 2022 | 91.95 | 93.84 | 91.50 | 92.97 | 389,973 | +1.03(+1.12%) |
Jun 16, 2022 | 93.55 | 93.60 | 91.21 | 91.94 | 299,293 | -4.14(-4.31%) |
Jun 15, 2022 | 95.13 | 97.51 | 93.95 | 96.08 | 321,858 | +2.04(+2.16%) |
Jun 14, 2022 | 94.29 | 94.70 | 93.12 | 94.05 | 495,609 | +0.53(+0.57%) |
Jun 13, 2022 | 94.90 | 95.76 | 93.17 | 93.52 | 725,311 | -4.60(-4.69%) |
Jun 10, 2022 | 100.23 | 100.49 | 98.10 | 98.12 | 361,664 | -4.00(-3.92%) |
Jun 09, 2022 | 104.32 | 105.25 | 102.10 | 102.12 | 146,369 | -2.93(-2.79%) |
Jun 08, 2022 | 105.75 | 106.45 | 104.75 | 105.05 | 251,684 | -1.16(-1.09%) |
Jun 07, 2022 | 103.72 | 106.34 | 103.53 | 106.21 | 156,367 | +1.41(+1.34%) |
Jun 06, 2022 | 106.05 | 106.74 | 104.35 | 104.80 | 165,132 | +0.01(+0.01%) |
Jun 03, 2022 | 105.55 | 106.18 | 104.31 | 104.79 | 229,341 | -2.66(-2.48%) |
Jun 02, 2022 | 103.83 | 107.47 | 103.65 | 107.46 | 475,786 | +2.84(+2.72%) |
Jun 01, 2022 | 106.06 | 106.82 | 103.79 | 104.61 | 242,182 | -0.40(-0.38%) |
May 31, 2022 | 105.57 | 106.06 | 103.98 | 105.02 | 217,776 | -0.84(-0.79%) |
May 27, 2022 | 103.27 | 105.87 | 103.27 | 105.85 | 280,354 | +3.57(+3.49%) |
May 26, 2022 | 99.07 | 102.72 | 99.07 | 102.28 | 268,950 | +2.51(+2.51%) |
May 25, 2022 | 97.77 | 100.53 | 97.77 | 99.78 | 220,937 | +1.37(+1.39%) |
May 24, 2022 | 98.88 | 99.28 | 96.81 | 98.41 | 315,618 | -1.89(-1.88%) |
May 23, 2022 | 98.48 | 100.41 | 98.12 | 100.30 | 318,471 | +2.12(+2.16%) |
May 20, 2022 | 99.34 | 99.76 | 95.13 | 98.18 | 401,806 | +0.11(+0.11%) |
May 19, 2022 | 98.09 | 99.72 | 97.37 | 98.07 | 628,921 | -0.77(-0.78%) |
May 18, 2022 | 102.04 | 102.46 | 98.41 | 98.83 | 480,637 | -4.66(-4.50%) |
May 17, 2022 | 102.80 | 103.61 | 101.52 | 103.49 | 329,471 | +2.87(+2.85%) |
May 16, 2022 | 101.02 | 102.04 | 99.99 | 100.62 | 317,352 | -1.25(-1.23%) |
May 13, 2022 | 99.57 | 102.37 | 99.52 | 101.87 | 335,574 | +3.75(+3.82%) |
May 12, 2022 | 97.46 | 99.67 | 95.86 | 98.13 | 675,840 | -0.80(-0.81%) |
May 11, 2022 | 101.36 | 103.32 | 98.65 | 98.92 | 472,359 | -3.50(-3.42%) |
May 10, 2022 | 103.35 | 103.83 | 100.69 | 102.42 | 573,334 | +1.42(+1.40%) |
May 09, 2022 | 103.47 | 104.06 | 100.52 | 101.01 | 772,069 | -4.50(-4.27%) |
May 06, 2022 | 105.75 | 107.32 | 103.83 | 105.51 | 538,771 | -1.15(-1.08%) |
May 05, 2022 | 110.64 | 110.68 | 105.35 | 106.66 | 704,437 | -5.64(-5.02%) |
May 04, 2022 | 108.87 | 112.49 | 106.89 | 112.30 | 458,838 | +3.73(+3.43%) |
May 03, 2022 | 108.46 | 109.16 | 107.58 | 108.58 | 375,176 | +0.07(+0.06%) |