Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 121.32 | 123.20 | 121.22 | 122.48 | 444,768 | +0.98(+0.81%) |
Feb 27, 2023 | 122.33 | 122.33 | 120.57 | 121.50 | 263,034 | +0.35(+0.29%) |
Feb 24, 2023 | 120.27 | 121.23 | 119.83 | 121.15 | 592,543 | -0.35(-0.29%) |
Feb 23, 2023 | 119.19 | 122.84 | 118.25 | 121.51 | 922,651 | +0.56(+0.47%) |
Feb 22, 2023 | 120.11 | 122.02 | 120.11 | 120.94 | 521,253 | +0.26(+0.21%) |
Feb 21, 2023 | 121.29 | 122.00 | 119.93 | 120.68 | 202,684 | -1.85(-1.51%) |
Feb 17, 2023 | 122.21 | 123.08 | 121.22 | 122.53 | 247,575 | -0.51(-0.41%) |
Feb 16, 2023 | 123.22 | 124.51 | 122.00 | 123.04 | 322,342 | -1.45(-1.17%) |
Feb 15, 2023 | 122.55 | 125.43 | 121.61 | 124.49 | 369,932 | +1.65(+1.34%) |
Feb 14, 2023 | 121.22 | 123.18 | 120.31 | 122.84 | 175,141 | +0.86(+0.71%) |
Feb 13, 2023 | 121.65 | 122.72 | 121.36 | 121.98 | 119,866 | +0.76(+0.63%) |
Feb 10, 2023 | 121.13 | 122.41 | 120.44 | 121.22 | 294,552 | -0.70(-0.58%) |
Feb 09, 2023 | 124.59 | 125.15 | 121.37 | 121.92 | 271,992 | -1.93(-1.56%) |
Feb 08, 2023 | 125.28 | 125.50 | 123.53 | 123.86 | 228,478 | -1.79(-1.42%) |
Feb 07, 2023 | 123.51 | 125.88 | 122.71 | 125.65 | 187,998 | +1.81(+1.46%) |
Feb 06, 2023 | 123.98 | 124.61 | 123.42 | 123.84 | 168,006 | -1.24(-0.99%) |
Feb 03, 2023 | 122.31 | 126.23 | 122.31 | 125.08 | 278,975 | +1.79(+1.45%) |
Feb 02, 2023 | 125.31 | 125.58 | 121.93 | 123.29 | 359,465 | -1.05(-0.84%) |
Feb 01, 2023 | 123.36 | 124.82 | 123.27 | 124.34 | 312,719 | +0.70(+0.56%) |
Jan 31, 2023 | 121.92 | 123.71 | 121.12 | 123.64 | 325,669 | +1.89(+1.55%) |
Jan 30, 2023 | 123.16 | 123.74 | 121.63 | 121.75 | 216,701 | -2.07(-1.67%) |
Jan 27, 2023 | 123.41 | 124.71 | 123.14 | 123.82 | 210,298 | -0.09(-0.07%) |
Jan 26, 2023 | 123.16 | 124.03 | 122.67 | 123.91 | 261,742 | +1.56(+1.27%) |
Jan 25, 2023 | 121.62 | 123.08 | 121.12 | 122.35 | 237,477 | -0.30(-0.24%) |
Jan 24, 2023 | 120.61 | 122.99 | 119.99 | 122.65 | 260,744 | +1.90(+1.58%) |
Jan 23, 2023 | 121.07 | 121.97 | 120.36 | 120.75 | 432,346 | -0.41(-0.34%) |
Jan 20, 2023 | 117.12 | 121.20 | 116.65 | 121.16 | 465,025 | +4.69(+4.03%) |
Jan 19, 2023 | 114.58 | 117.11 | 114.26 | 116.47 | 343,715 | +1.85(+1.61%) |
Jan 18, 2023 | 114.08 | 115.57 | 113.96 | 114.62 | 435,264 | +1.21(+1.07%) |
Jan 17, 2023 | 112.20 | 113.78 | 111.63 | 113.41 | 256,125 | +1.58(+1.41%) |
Jan 13, 2023 | 110.90 | 112.00 | 110.43 | 111.83 | 277,530 | +0.59(+0.53%) |
Jan 12, 2023 | 109.60 | 112.06 | 108.93 | 111.24 | 312,383 | +1.73(+1.58%) |
Jan 11, 2023 | 110.04 | 110.62 | 109.40 | 109.51 | 308,033 | +0.10(+0.09%) |
Jan 10, 2023 | 109.02 | 109.56 | 108.39 | 109.41 | 311,942 | +0.51(+0.47%) |
Jan 09, 2023 | 108.77 | 110.10 | 108.58 | 108.90 | 406,780 | +0.54(+0.50%) |
Jan 06, 2023 | 108.06 | 108.69 | 107.37 | 108.36 | 194,634 | +1.33(+1.25%) |
Jan 05, 2023 | 106.89 | 108.39 | 106.39 | 107.03 | 221,364 | -0.50(-0.46%) |
Jan 04, 2023 | 105.45 | 107.71 | 105.45 | 107.52 | 243,347 | +2.75(+2.62%) |
Jan 03, 2023 | 106.11 | 106.78 | 103.97 | 104.78 | 277,143 | -0.59(-0.56%) |
Dec 30, 2022 | 104.43 | 106.18 | 103.88 | 105.36 | 223,999 | +0.08(+0.08%) |
Dec 29, 2022 | 104.24 | 105.93 | 103.52 | 105.28 | 261,631 | +1.89(+1.83%) |
Dec 28, 2022 | 104.90 | 105.20 | 102.97 | 103.40 | 398,932 | -1.32(-1.27%) |
Dec 27, 2022 | 105.47 | 106.26 | 104.41 | 104.72 | 164,107 | -0.44(-0.42%) |
Dec 23, 2022 | 104.46 | 105.62 | 104.29 | 105.17 | 259,141 | +0.77(+0.74%) |
Dec 22, 2022 | 103.92 | 104.47 | 101.56 | 104.40 | 366,109 | +0.12(+0.12%) |
Dec 21, 2022 | 104.98 | 105.66 | 103.94 | 104.27 | 458,505 | +0.00(+0.00%) |
Dec 20, 2022 | 102.80 | 105.35 | 102.28 | 104.27 | 441,278 | +1.45(+1.42%) |
Dec 19, 2022 | 107.17 | 107.56 | 102.13 | 102.82 | 672,780 | -4.74(-4.41%) |
Dec 16, 2022 | 108.90 | 110.08 | 107.40 | 107.56 | 857,915 | -2.54(-2.31%) |
Dec 15, 2022 | 111.23 | 112.13 | 108.93 | 110.10 | 915,841 | -2.73(-2.42%) |
Dec 14, 2022 | 111.63 | 113.72 | 111.55 | 112.83 | 929,091 | +0.41(+0.36%) |
Dec 13, 2022 | 112.30 | 113.35 | 111.54 | 112.43 | 438,108 | +2.36(+2.14%) |
Dec 12, 2022 | 109.28 | 110.63 | 109.24 | 110.07 | 317,195 | +0.65(+0.60%) |
Dec 09, 2022 | 108.80 | 110.36 | 108.80 | 109.42 | 338,829 | +0.04(+0.04%) |
Dec 08, 2022 | 109.86 | 111.03 | 108.33 | 109.38 | 521,786 | -0.92(-0.84%) |
Dec 07, 2022 | 109.36 | 111.56 | 109.01 | 110.30 | 596,943 | +0.40(+0.36%) |
Dec 06, 2022 | 109.57 | 110.39 | 109.15 | 109.90 | 610,283 | +0.33(+0.30%) |
Dec 05, 2022 | 110.09 | 110.88 | 108.78 | 109.57 | 511,053 | -1.43(-1.29%) |
Dec 02, 2022 | 108.84 | 111.99 | 108.84 | 111.00 | 347,006 | +0.45(+0.41%) |
Dec 01, 2022 | 110.63 | 111.43 | 110.02 | 110.54 | 364,390 | +0.29(+0.26%) |
Nov 30, 2022 | 109.58 | 110.51 | 106.70 | 110.26 | 536,461 | -0.07(-0.07%) |
Nov 29, 2022 | 110.56 | 111.30 | 109.83 | 110.33 | 236,547 | +0.36(+0.33%) |
Nov 28, 2022 | 110.76 | 111.16 | 109.80 | 109.97 | 311,209 | -1.13(-1.01%) |
Nov 25, 2022 | 110.70 | 111.89 | 110.34 | 111.10 | 137,371 | +0.73(+0.67%) |
Nov 23, 2022 | 110.83 | 111.15 | 109.81 | 110.36 | 219,373 | -0.49(-0.44%) |
Nov 22, 2022 | 109.14 | 111.18 | 108.32 | 110.85 | 202,384 | +1.78(+1.63%) |
Nov 21, 2022 | 109.96 | 110.60 | 108.85 | 109.07 | 226,753 | -1.38(-1.25%) |
Nov 18, 2022 | 112.29 | 112.29 | 110.28 | 110.45 | 219,339 | -0.53(-0.48%) |
Nov 17, 2022 | 109.24 | 111.13 | 108.81 | 110.98 | 407,626 | -0.11(-0.10%) |
Nov 16, 2022 | 110.23 | 111.15 | 109.50 | 111.10 | 335,618 | +0.52(+0.47%) |
Nov 15, 2022 | 111.69 | 112.70 | 110.16 | 110.58 | 283,132 | +1.08(+0.98%) |
Nov 14, 2022 | 109.48 | 111.05 | 108.33 | 109.50 | 524,068 | -0.76(-0.69%) |
Nov 11, 2022 | 110.21 | 111.64 | 109.14 | 110.26 | 408,280 | +0.88(+0.80%) |
Nov 10, 2022 | 107.88 | 110.57 | 107.88 | 109.38 | 424,514 | +4.74(+4.53%) |
Nov 09, 2022 | 103.41 | 105.56 | 101.61 | 104.64 | 465,805 | +0.76(+0.73%) |
Nov 08, 2022 | 104.07 | 104.74 | 102.91 | 103.89 | 524,014 | +0.55(+0.53%) |
Nov 07, 2022 | 101.19 | 103.44 | 99.69 | 103.34 | 321,831 | +3.19(+3.18%) |
Nov 04, 2022 | 99.68 | 100.94 | 97.75 | 100.15 | 325,325 | +2.05(+2.09%) |
Nov 03, 2022 | 100.04 | 100.04 | 97.53 | 98.10 | 253,348 | -2.95(-2.91%) |
Nov 02, 2022 | 104.29 | 101.04 | 101.05 | 355,146 | -3.69(-3.52%) | |
Nov 01, 2022 | 104.32 | 105.22 | 102.40 | 104.73 | 426,547 | +1.45(+1.41%) |
Oct 31, 2022 | 100.50 | 103.72 | 100.41 | 103.28 | 534,251 | +2.27(+2.24%) |
Oct 28, 2022 | 99.12 | 101.39 | 97.00 | 101.01 | 341,535 | +2.69(+2.73%) |
Oct 27, 2022 | 100.47 | 104.78 | 98.22 | 98.33 | 733,567 | -5.25(-5.07%) |
Oct 26, 2022 | 103.06 | 107.32 | 102.94 | 103.57 | 440,931 | +0.20(+0.19%) |
Oct 25, 2022 | 101.45 | 103.76 | 101.45 | 103.37 | 233,269 | +1.19(+1.17%) |
Oct 24, 2022 | 101.55 | 102.62 | 100.85 | 102.18 | 372,948 | +1.18(+1.17%) |
Oct 21, 2022 | 99.91 | 101.49 | 98.17 | 101.00 | 308,127 | +1.37(+1.37%) |
Oct 20, 2022 | 98.66 | 101.70 | 98.66 | 99.64 | 320,325 | +0.79(+0.80%) |
Oct 19, 2022 | 99.84 | 100.10 | 97.59 | 98.84 | 222,038 | -1.99(-1.97%) |
Oct 18, 2022 | 102.81 | 103.10 | 100.06 | 100.83 | 314,243 | +0.78(+0.78%) |
Oct 17, 2022 | 98.71 | 100.38 | 98.71 | 100.05 | 285,041 | +3.16(+3.26%) |
Oct 14, 2022 | 99.44 | 100.88 | 96.75 | 96.89 | 285,600 | -1.79(-1.82%) |
Oct 13, 2022 | 93.28 | 99.77 | 92.44 | 98.68 | 460,373 | +2.84(+2.96%) |
Oct 12, 2022 | 96.81 | 96.81 | 94.98 | 95.85 | 356,233 | -0.46(-0.48%) |
Oct 11, 2022 | 94.57 | 96.99 | 92.84 | 96.31 | 335,870 | +1.57(+1.66%) |
Oct 10, 2022 | 96.86 | 97.15 | 93.07 | 94.73 | 249,099 | -2.68(-2.75%) |
Oct 07, 2022 | 97.38 | 97.97 | 96.30 | 97.41 | 403,921 | -0.76(-0.77%) |
Oct 06, 2022 | 98.35 | 99.25 | 97.29 | 98.17 | 364,158 | -0.11(-0.12%) |
Oct 05, 2022 | 96.40 | 98.51 | 96.18 | 98.29 | 274,494 | +0.38(+0.39%) |
Oct 04, 2022 | 94.66 | 97.98 | 94.66 | 97.90 | 342,254 | +5.41(+5.85%) |
Oct 03, 2022 | 92.53 | 93.78 | 90.58 | 92.49 | 332,721 | +1.01(+1.11%) |
Sep 30, 2022 | 91.27 | 93.52 | 89.98 | 91.48 | 417,504 | -0.39(-0.42%) |
Sep 29, 2022 | 91.69 | 92.08 | 89.95 | 91.86 | 333,176 | -1.37(-1.47%) |
Sep 28, 2022 | 90.69 | 93.91 | 90.69 | 93.23 | 345,307 | +2.67(+2.95%) |
Sep 27, 2022 | 91.47 | 92.75 | 89.36 | 90.56 | 322,968 | +0.78(+0.87%) |
Sep 26, 2022 | 90.81 | 93.10 | 89.73 | 89.78 | 273,872 | -0.93(-1.02%) |
Sep 23, 2022 | 90.26 | 90.78 | 88.59 | 90.71 | 398,428 | -0.74(-0.81%) |
Sep 22, 2022 | 95.28 | 95.60 | 91.15 | 91.45 | 663,541 | -4.50(-4.69%) |
Sep 21, 2022 | 99.57 | 100.01 | 95.95 | 95.95 | 304,218 | -3.63(-3.64%) |
Sep 20, 2022 | 101.04 | 101.27 | 98.56 | 99.57 | 275,406 | -1.49(-1.47%) |
Sep 19, 2022 | 95.45 | 101.12 | 95.37 | 101.06 | 473,370 | +4.50(+4.66%) |
Sep 16, 2022 | 98.17 | 98.21 | 95.66 | 96.56 | 1,112,001 | -2.61(-2.63%) |
Sep 15, 2022 | 99.46 | 102.03 | 98.54 | 99.17 | 278,339 | -0.87(-0.87%) |
Sep 14, 2022 | 100.49 | 100.49 | 97.38 | 100.05 | 311,340 | +0.03(+0.03%) |
Sep 13, 2022 | 100.85 | 102.22 | 99.53 | 100.02 | 281,178 | -3.55(-3.43%) |
Sep 12, 2022 | 103.82 | 105.58 | 102.95 | 103.57 | 299,412 | +0.33(+0.32%) |
Sep 09, 2022 | 101.12 | 104.42 | 101.12 | 103.24 | 373,314 | +3.10(+3.10%) |
Sep 08, 2022 | 98.80 | 100.30 | 97.64 | 100.14 | 357,527 | +0.00(+0.00%) |
Sep 07, 2022 | 96.96 | 100.56 | 96.52 | 100.14 | 313,182 | +3.49(+3.61%) |
Sep 06, 2022 | 96.52 | 97.22 | 94.38 | 96.65 | 411,120 | -0.14(-0.14%) |
Sep 02, 2022 | 98.11 | 98.18 | 95.98 | 96.79 | 272,678 | -0.53(-0.55%) |
Sep 01, 2022 | 96.89 | 97.44 | 94.19 | 97.32 | 522,770 | -0.59(-0.60%) |
Aug 31, 2022 | 99.61 | 100.10 | 97.80 | 97.90 | 389,163 | -1.68(-1.69%) |
Aug 30, 2022 | 102.66 | 102.66 | 99.30 | 99.59 | 561,538 | -2.35(-2.31%) |
Aug 29, 2022 | 101.30 | 102.83 | 100.47 | 101.94 | 325,893 | -0.21(-0.21%) |
Aug 26, 2022 | 106.23 | 106.77 | 102.13 | 102.16 | 320,431 | -3.77(-3.56%) |
Aug 25, 2022 | 104.85 | 106.64 | 104.78 | 105.92 | 226,560 | +1.48(+1.42%) |
Aug 24, 2022 | 103.67 | 105.58 | 103.15 | 104.44 | 255,953 | +0.79(+0.77%) |
Aug 23, 2022 | 101.58 | 103.82 | 101.58 | 103.65 | 252,040 | +1.47(+1.43%) |
Aug 22, 2022 | 103.40 | 103.42 | 101.89 | 102.19 | 271,968 | -2.95(-2.81%) |
Aug 19, 2022 | 105.21 | 106.69 | 104.83 | 105.14 | 296,322 | -1.58(-1.48%) |
Aug 18, 2022 | 105.88 | 107.26 | 105.88 | 106.72 | 227,091 | +0.39(+0.37%) |
Aug 17, 2022 | 106.97 | 107.52 | 105.69 | 106.33 | 277,882 | -2.01(-1.85%) |
Aug 16, 2022 | 106.88 | 108.56 | 106.81 | 108.33 | 262,830 | +0.58(+0.54%) |
Aug 15, 2022 | 106.87 | 108.79 | 106.80 | 107.75 | 247,651 | +0.43(+0.40%) |
Aug 12, 2022 | 106.27 | 107.72 | 105.87 | 107.33 | 284,469 | +1.72(+1.63%) |
Aug 11, 2022 | 104.69 | 106.96 | 104.32 | 105.60 | 432,639 | +2.52(+2.44%) |
Aug 10, 2022 | 104.18 | 105.28 | 101.59 | 103.08 | 331,030 | +1.17(+1.15%) |
Aug 09, 2022 | 103.16 | 103.82 | 101.31 | 101.92 | 409,554 | -2.33(-2.24%) |
Aug 08, 2022 | 104.64 | 106.35 | 103.33 | 104.25 | 379,941 | -0.15(-0.14%) |
Aug 05, 2022 | 103.78 | 104.96 | 103.11 | 104.40 | 310,120 | -1.04(-0.98%) |
Aug 04, 2022 | 104.73 | 105.71 | 104.31 | 105.44 | 375,281 | +0.16(+0.15%) |
Aug 03, 2022 | 104.73 | 106.03 | 104.34 | 105.28 | 386,794 | +1.03(+0.99%) |
Aug 02, 2022 | 103.60 | 105.58 | 103.16 | 104.25 | 371,770 | +0.16(+0.15%) |
Aug 01, 2022 | 103.05 | 105.25 | 101.22 | 104.09 | 586,590 | -0.12(-0.12%) |
Jul 29, 2022 | 107.58 | 107.86 | 102.89 | 104.22 | 614,389 | -3.54(-3.28%) |
Jul 28, 2022 | 108.02 | 109.63 | 106.49 | 107.75 | 535,157 | -1.53(-1.40%) |
Jul 27, 2022 | 108.18 | 110.53 | 107.76 | 109.28 | 400,954 | +2.54(+2.38%) |
Jul 26, 2022 | 107.79 | 108.01 | 105.94 | 106.75 | 290,746 | -1.28(-1.19%) |
Jul 25, 2022 | 108.95 | 108.95 | 106.75 | 108.03 | 195,149 | +0.30(+0.28%) |
Jul 22, 2022 | 109.22 | 110.06 | 106.67 | 107.73 | 234,401 | -1.15(-1.06%) |
Jul 21, 2022 | 106.45 | 109.29 | 104.69 | 108.88 | 303,821 | +2.43(+2.29%) |
Jul 20, 2022 | 104.50 | 107.47 | 104.47 | 106.45 | 335,628 | +1.99(+1.91%) |
Jul 19, 2022 | 103.06 | 105.44 | 103.06 | 104.45 | 304,405 | +2.41(+2.36%) |
Jul 18, 2022 | 103.00 | 104.51 | 101.78 | 102.05 | 295,962 | -0.11(-0.11%) |
Jul 15, 2022 | 100.47 | 103.29 | 99.82 | 102.16 | 333,746 | +2.49(+2.50%) |
Jul 14, 2022 | 98.13 | 100.05 | 97.89 | 99.67 | 271,537 | -0.28(-0.28%) |
Jul 13, 2022 | 96.31 | 100.33 | 95.63 | 99.95 | 322,833 | +1.49(+1.51%) |
Jul 12, 2022 | 96.89 | 100.02 | 96.89 | 98.46 | 357,666 | +1.74(+1.80%) |
Jul 11, 2022 | 98.54 | 98.54 | 95.32 | 96.73 | 200,949 | -2.19(-2.21%) |
Jul 08, 2022 | 98.66 | 99.64 | 97.14 | 98.92 | 324,500 | -0.14(-0.14%) |
Jul 07, 2022 | 98.57 | 100.43 | 97.86 | 99.06 | 223,156 | +1.69(+1.74%) |
Jul 06, 2022 | 100.07 | 100.34 | 95.95 | 97.36 | 256,271 | -2.31(-2.32%) |
Jul 05, 2022 | 96.64 | 99.95 | 95.19 | 99.68 | 292,429 | +1.64(+1.67%) |
Jul 01, 2022 | 94.66 | 98.16 | 94.66 | 98.04 | 199,662 | +2.90(+3.04%) |
Jun 30, 2022 | 93.54 | 96.57 | 92.48 | 95.14 | 388,104 | -0.18(-0.19%) |
Jun 29, 2022 | 95.80 | 96.10 | 93.62 | 95.32 | 328,486 | -1.05(-1.09%) |
Jun 28, 2022 | 98.53 | 100.68 | 96.26 | 96.37 | 276,163 | -0.88(-0.91%) |
Jun 27, 2022 | 98.64 | 99.34 | 96.61 | 97.26 | 286,363 | -1.51(-1.53%) |
Jun 24, 2022 | 91.09 | 99.07 | 90.90 | 98.77 | 881,429 | +9.25(+10.34%) |
Jun 23, 2022 | 90.40 | 90.99 | 87.74 | 89.51 | 274,289 | +0.15(+0.17%) |
Jun 22, 2022 | 87.54 | 89.87 | 87.54 | 89.36 | 470,215 | +0.77(+0.87%) |
Jun 21, 2022 | 89.90 | 90.52 | 88.21 | 88.59 | 253,221 | -0.26(-0.30%) |
Jun 17, 2022 | 87.20 | 89.92 | 85.97 | 88.85 | 458,763 | +2.56(+2.96%) |
Jun 16, 2022 | 89.46 | 90.05 | 85.81 | 86.29 | 340,498 | -5.97(-6.47%) |
Jun 15, 2022 | 91.71 | 93.79 | 89.98 | 92.26 | 284,560 | +1.50(+1.65%) |
Jun 14, 2022 | 89.73 | 91.01 | 88.48 | 90.76 | 376,012 | +2.10(+2.36%) |
Jun 13, 2022 | 93.06 | 93.06 | 87.24 | 88.67 | 754,023 | -7.17(-7.48%) |
Jun 10, 2022 | 99.99 | 100.73 | 95.13 | 95.84 | 456,985 | -6.25(-6.13%) |
Jun 09, 2022 | 103.47 | 104.08 | 102.05 | 102.09 | 242,572 | -2.33(-2.23%) |
Jun 08, 2022 | 105.67 | 106.45 | 104.18 | 104.42 | 257,795 | -1.37(-1.30%) |
Jun 07, 2022 | 103.28 | 106.45 | 103.28 | 105.79 | 331,041 | +0.85(+0.81%) |
Jun 06, 2022 | 105.32 | 107.33 | 104.52 | 104.94 | 326,292 | +0.47(+0.45%) |
Jun 03, 2022 | 104.15 | 105.28 | 103.49 | 104.47 | 297,158 | -0.58(-0.55%) |
Jun 02, 2022 | 101.49 | 105.07 | 101.49 | 105.05 | 327,181 | +3.82(+3.77%) |
Jun 01, 2022 | 101.41 | 101.83 | 98.60 | 101.23 | 357,052 | +0.67(+0.67%) |
May 31, 2022 | 100.97 | 101.39 | 99.12 | 100.56 | 466,497 | -0.87(-0.86%) |
May 27, 2022 | 99.38 | 101.42 | 99.38 | 101.42 | 312,790 | +2.98(+3.02%) |
May 26, 2022 | 92.69 | 98.71 | 92.49 | 98.45 | 407,650 | +7.30(+8.01%) |
May 25, 2022 | 89.09 | 92.00 | 89.09 | 91.15 | 406,875 | +1.97(+2.21%) |
May 24, 2022 | 90.85 | 92.41 | 87.38 | 89.18 | 382,695 | -2.98(-3.23%) |
May 23, 2022 | 92.90 | 93.96 | 90.77 | 92.15 | 432,636 | -0.06(-0.06%) |
May 20, 2022 | 94.11 | 95.10 | 89.53 | 92.21 | 380,863 | +0.17(+0.19%) |
May 19, 2022 | 91.64 | 94.03 | 91.29 | 92.04 | 728,615 | -0.41(-0.44%) |
May 18, 2022 | 95.81 | 97.96 | 91.36 | 92.44 | 427,626 | -5.18(-5.31%) |
May 17, 2022 | 97.91 | 98.95 | 95.41 | 97.62 | 273,490 | +1.82(+1.90%) |
May 16, 2022 | 95.73 | 97.86 | 94.60 | 95.81 | 359,705 | -0.52(-0.54%) |
May 13, 2022 | 93.99 | 96.79 | 93.99 | 96.33 | 451,995 | +4.36(+4.74%) |
May 12, 2022 | 90.12 | 92.56 | 88.32 | 91.97 | 502,045 | +1.75(+1.94%) |
May 11, 2022 | 93.87 | 96.23 | 90.13 | 90.21 | 437,065 | -3.98(-4.22%) |
May 10, 2022 | 94.06 | 96.08 | 89.56 | 94.19 | 1,389,852 | +2.22(+2.41%) |
May 09, 2022 | 98.38 | 100.15 | 91.45 | 91.98 | 950,485 | -7.87(-7.88%) |
May 06, 2022 | 99.87 | 100.93 | 96.99 | 99.85 | 510,651 | -0.09(-0.09%) |
May 05, 2022 | 101.83 | 102.80 | 98.78 | 99.93 | 236,806 | -3.29(-3.19%) |
May 04, 2022 | 104.94 | 105.47 | 97.11 | 103.23 | 761,821 | -0.59(-0.56%) |
May 03, 2022 | 106.45 | 106.70 | 101.65 | 103.81 | 321,625 | -2.17(-2.04%) |
May 02, 2022 | 102.06 | 106.66 | 100.96 | 105.98 | 596,979 | +5.17(+5.13%) |
Apr 29, 2022 | 104.44 | 108.00 | 100.43 | 100.81 | 321,321 | -3.45(-3.31%) |
Apr 28, 2022 | 102.75 | 105.19 | 99.36 | 104.26 | 880,094 | +6.55(+6.71%) |
Apr 27, 2022 | 99.92 | 102.26 | 96.71 | 97.70 | 664,175 | -2.63(-2.62%) |
Apr 26, 2022 | 102.89 | 103.74 | 99.80 | 100.34 | 461,972 | -3.60(-3.46%) |
Apr 25, 2022 | 100.72 | 104.07 | 99.34 | 103.94 | 295,962 | +2.95(+2.92%) |
Apr 22, 2022 | 102.70 | 104.15 | 100.11 | 100.99 | 363,613 | -1.99(-1.93%) |
Apr 21, 2022 | 109.13 | 109.13 | 102.27 | 102.98 | 349,112 | -4.62(-4.30%) |
Apr 20, 2022 | 107.97 | 109.62 | 107.49 | 107.60 | 194,791 | -0.41(-0.38%) |
Apr 19, 2022 | 103.75 | 109.00 | 103.75 | 108.02 | 274,808 | +3.84(+3.69%) |
Apr 18, 2022 | 103.85 | 105.65 | 103.31 | 104.18 | 251,635 | -0.49(-0.47%) |
Apr 14, 2022 | 104.32 | 106.49 | 104.32 | 104.66 | 233,581 | +0.34(+0.33%) |
Apr 13, 2022 | 100.70 | 105.74 | 100.66 | 104.32 | 270,784 | +3.12(+3.08%) |
Apr 12, 2022 | 101.67 | 103.49 | 100.71 | 101.20 | 416,177 | +0.85(+0.85%) |
Apr 11, 2022 | 99.60 | 103.34 | 99.60 | 100.35 | 339,067 | -0.38(-0.38%) |
Apr 08, 2022 | 102.41 | 102.65 | 100.13 | 100.73 | 290,959 | -1.79(-1.75%) |
Apr 07, 2022 | 103.82 | 104.24 | 98.85 | 102.53 | 372,929 | -1.75(-1.68%) |
Apr 06, 2022 | 109.28 | 109.28 | 103.61 | 104.28 | 359,470 | -5.82(-5.28%) |
Apr 05, 2022 | 113.26 | 113.26 | 109.19 | 110.10 | 274,544 | -3.16(-2.79%) |
Apr 04, 2022 | 110.00 | 113.66 | 109.84 | 113.26 | 338,992 | +2.55(+2.30%) |
Apr 01, 2022 | 111.52 | 111.98 | 109.54 | 110.71 | 325,619 | +0.54(+0.49%) |
Mar 31, 2022 | 112.49 | 113.55 | 110.09 | 110.17 | 296,860 | -2.61(-2.32%) |
Mar 30, 2022 | 112.64 | 113.65 | 111.63 | 112.78 | 239,713 | -0.55(-0.48%) |
Mar 29, 2022 | 112.61 | 114.25 | 112.48 | 113.33 | 601,056 | +2.54(+2.29%) |
Mar 28, 2022 | 111.83 | 112.94 | 109.69 | 110.79 | 410,007 | -0.49(-0.44%) |
Mar 25, 2022 | 113.66 | 113.69 | 110.47 | 111.28 | 214,433 | -1.98(-1.75%) |
Mar 24, 2022 | 113.09 | 113.37 | 111.28 | 113.26 | 171,181 | +0.49(+0.44%) |
Mar 23, 2022 | 114.85 | 114.87 | 112.44 | 112.77 | 276,014 | -2.00(-1.74%) |
Mar 22, 2022 | 113.68 | 115.03 | 113.06 | 114.77 | 819,779 | +1.43(+1.26%) |
Mar 21, 2022 | 115.24 | 115.24 | 111.31 | 113.35 | 367,955 | -2.92(-2.51%) |
Mar 18, 2022 | 111.76 | 116.83 | 110.95 | 116.27 | 547,821 | +3.77(+3.36%) |
Mar 17, 2022 | 110.64 | 112.55 | 109.40 | 112.49 | 225,134 | +0.38(+0.34%) |
Mar 16, 2022 | 110.40 | 112.33 | 109.20 | 112.11 | 295,688 | +3.56(+3.28%) |
Mar 15, 2022 | 105.59 | 108.93 | 104.54 | 108.56 | 209,189 | +4.30(+4.13%) |
Mar 14, 2022 | 107.48 | 108.06 | 103.68 | 104.26 | 323,673 | -2.39(-2.24%) |
Mar 11, 2022 | 107.89 | 108.51 | 106.55 | 106.64 | 243,973 | -0.25(-0.23%) |
Mar 10, 2022 | 103.64 | 107.62 | 102.82 | 106.89 | 292,709 | +0.74(+0.70%) |
Mar 09, 2022 | 107.22 | 109.08 | 104.95 | 106.14 | 511,464 | +2.63(+2.54%) |
Mar 08, 2022 | 101.71 | 104.84 | 98.07 | 103.52 | 891,772 | +1.98(+1.95%) |
Mar 07, 2022 | 112.24 | 112.24 | 101.04 | 101.53 | 731,925 | -11.23(-9.96%) |
Mar 04, 2022 | 116.75 | 116.75 | 111.43 | 112.77 | 405,333 | -4.45(-3.80%) |
Mar 03, 2022 | 121.61 | 121.97 | 116.15 | 117.22 | 236,968 | -3.96(-3.27%) |
Mar 02, 2022 | 116.96 | 122.69 | 116.96 | 121.18 | 299,968 | +5.44(+4.70%) |