Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 109.34 | 110.31 | 108.84 | 108.97 | 3,559,827 | -0.37(-0.34%) |
Feb 27, 2023 | 111.14 | 111.20 | 109.12 | 109.35 | 2,020,597 | -0.53(-0.48%) |
Feb 24, 2023 | 108.88 | 110.27 | 108.28 | 109.88 | 2,133,735 | -0.03(-0.03%) |
Feb 23, 2023 | 110.63 | 110.94 | 108.99 | 109.91 | 1,902,524 | -1.15(-1.04%) |
Feb 22, 2023 | 111.38 | 112.32 | 110.41 | 111.06 | 3,119,501 | -0.25(-0.22%) |
Feb 21, 2023 | 112.88 | 113.32 | 111.13 | 111.31 | 2,481,887 | -2.74(-2.40%) |
Feb 17, 2023 | 113.34 | 114.53 | 113.05 | 114.05 | 1,494,212 | +0.37(+0.32%) |
Feb 16, 2023 | 113.40 | 115.04 | 112.91 | 113.69 | 2,384,855 | -1.30(-1.13%) |
Feb 15, 2023 | 114.24 | 115.59 | 113.54 | 114.99 | 1,695,762 | -0.16(-0.14%) |
Feb 14, 2023 | 115.13 | 115.67 | 113.31 | 115.15 | 1,956,073 | +0.02(+0.02%) |
Feb 13, 2023 | 114.11 | 115.54 | 113.48 | 115.13 | 1,776,960 | +1.58(+1.39%) |
Feb 10, 2023 | 113.12 | 113.69 | 112.15 | 113.55 | 1,390,692 | +0.16(+0.14%) |
Feb 09, 2023 | 114.04 | 115.38 | 113.28 | 113.39 | 2,171,621 | +0.52(+0.46%) |
Feb 08, 2023 | 112.27 | 112.88 | 110.32 | 112.87 | 2,734,776 | +0.00(+0.00%) |
Feb 07, 2023 | 113.11 | 113.14 | 110.44 | 112.87 | 2,572,281 | -1.20(-1.05%) |
Feb 06, 2023 | 113.47 | 115.13 | 113.06 | 114.07 | 2,103,323 | +0.38(+0.34%) |
Feb 03, 2023 | 114.23 | 114.67 | 113.16 | 113.69 | 3,834,909 | -0.76(-0.66%) |
Feb 02, 2023 | 117.28 | 117.52 | 114.09 | 114.45 | 3,604,522 | -2.40(-2.05%) |
Feb 01, 2023 | 117.33 | 117.62 | 114.50 | 116.84 | 2,245,178 | +0.33(+0.28%) |
Jan 31, 2023 | 117.43 | 117.77 | 116.05 | 116.52 | 2,282,518 | -0.79(-0.68%) |
Jan 30, 2023 | 117.01 | 118.27 | 116.58 | 117.31 | 1,714,233 | -0.48(-0.41%) |
Jan 27, 2023 | 119.06 | 120.13 | 117.69 | 117.79 | 1,914,328 | -1.21(-1.02%) |
Jan 26, 2023 | 118.59 | 119.44 | 117.71 | 119.00 | 1,873,862 | +0.50(+0.42%) |
Jan 25, 2023 | 115.25 | 118.52 | 114.55 | 118.50 | 1,698,373 | +2.45(+2.11%) |
Jan 24, 2023 | 114.57 | 116.23 | 113.81 | 116.05 | 1,908,690 | +1.91(+1.68%) |
Jan 23, 2023 | 114.46 | 114.63 | 113.37 | 114.14 | 2,163,361 | +0.05(+0.04%) |
Jan 20, 2023 | 113.42 | 114.65 | 112.71 | 114.09 | 2,273,027 | -0.02(-0.02%) |
Jan 19, 2023 | 114.74 | 115.28 | 114.03 | 114.11 | 1,642,024 | -1.61(-1.39%) |
Jan 18, 2023 | 118.28 | 118.45 | 115.64 | 115.72 | 1,787,142 | -2.35(-1.99%) |
Jan 17, 2023 | 118.22 | 118.31 | 117.35 | 118.06 | 1,732,715 | -0.25(-0.21%) |
Jan 13, 2023 | 116.83 | 118.43 | 116.47 | 118.31 | 2,373,035 | +1.24(+1.06%) |
Jan 12, 2023 | 117.79 | 117.89 | 116.28 | 117.07 | 2,786,537 | -0.78(-0.66%) |
Jan 11, 2023 | 118.34 | 118.57 | 117.33 | 117.85 | 2,570,281 | -0.25(-0.21%) |
Jan 10, 2023 | 117.05 | 118.34 | 117.05 | 118.09 | 1,619,213 | +1.04(+0.89%) |
Jan 09, 2023 | 119.04 | 119.53 | 116.93 | 117.05 | 2,618,400 | -2.80(-2.34%) |
Jan 06, 2023 | 117.73 | 120.71 | 117.48 | 119.85 | 2,503,355 | +3.12(+2.68%) |
Jan 05, 2023 | 115.28 | 117.28 | 114.82 | 116.72 | 2,088,386 | +0.42(+0.36%) |
Jan 04, 2023 | 115.58 | 117.22 | 114.89 | 116.30 | 2,037,769 | +2.11(+1.85%) |
Jan 03, 2023 | 114.98 | 115.46 | 113.12 | 114.19 | 1,731,506 | -0.24(-0.21%) |
Dec 30, 2022 | 113.31 | 114.45 | 112.91 | 114.43 | 1,570,186 | +0.21(+0.18%) |
Dec 29, 2022 | 113.65 | 114.84 | 113.42 | 114.22 | 1,616,644 | +1.55(+1.37%) |
Dec 28, 2022 | 113.35 | 114.24 | 112.65 | 112.67 | 1,340,501 | -0.74(-0.65%) |
Dec 27, 2022 | 114.20 | 114.79 | 112.80 | 113.41 | 1,382,179 | -0.43(-0.38%) |
Dec 23, 2022 | 112.25 | 114.02 | 111.32 | 113.84 | 1,336,030 | +1.50(+1.33%) |
Dec 22, 2022 | 111.99 | 112.63 | 110.91 | 112.35 | 2,282,649 | -1.15(-1.02%) |
Dec 21, 2022 | 114.34 | 114.81 | 112.97 | 113.50 | 2,608,978 | +0.77(+0.68%) |
Dec 20, 2022 | 112.89 | 113.65 | 112.62 | 112.73 | 2,167,078 | -0.56(-0.50%) |
Dec 19, 2022 | 112.63 | 113.84 | 112.06 | 113.29 | 2,458,683 | +0.96(+0.85%) |
Dec 16, 2022 | 111.29 | 112.85 | 110.81 | 112.34 | 5,400,908 | +0.26(+0.23%) |
Dec 15, 2022 | 114.30 | 115.05 | 111.80 | 112.08 | 3,340,425 | -3.68(-3.18%) |
Dec 14, 2022 | 116.08 | 116.68 | 113.90 | 115.76 | 2,215,879 | -0.11(-0.09%) |
Dec 13, 2022 | 118.69 | 118.68 | 114.50 | 115.87 | 2,194,089 | +1.12(+0.98%) |
Dec 12, 2022 | 113.86 | 114.77 | 112.61 | 114.74 | 1,769,535 | +1.48(+1.31%) |
Dec 09, 2022 | 114.74 | 115.07 | 113.17 | 113.26 | 2,066,971 | -2.22(-1.92%) |
Dec 08, 2022 | 113.91 | 115.62 | 113.61 | 115.48 | 2,502,998 | +1.75(+1.54%) |
Dec 07, 2022 | 114.29 | 115.22 | 113.52 | 113.73 | 2,012,388 | -1.15(-1.00%) |
Dec 06, 2022 | 116.03 | 117.34 | 114.56 | 114.88 | 2,689,696 | -0.82(-0.71%) |
Dec 05, 2022 | 116.15 | 116.43 | 114.85 | 115.70 | 2,051,172 | -1.31(-1.12%) |
Dec 02, 2022 | 114.20 | 117.48 | 114.19 | 117.01 | 2,156,660 | +1.00(+0.86%) |
Dec 01, 2022 | 116.08 | 116.19 | 114.75 | 116.01 | 2,139,959 | +0.31(+0.26%) |
Nov 30, 2022 | 114.83 | 116.15 | 114.03 | 115.70 | 2,965,717 | +0.86(+0.75%) |
Nov 29, 2022 | 114.49 | 115.54 | 113.32 | 114.84 | 2,720,268 | +0.41(+0.36%) |
Nov 28, 2022 | 113.77 | 115.21 | 113.62 | 114.42 | 2,040,218 | +0.42(+0.37%) |
Nov 25, 2022 | 114.59 | 114.86 | 113.00 | 114.00 | 1,153,796 | -0.09(-0.08%) |
Nov 23, 2022 | 113.51 | 115.32 | 112.93 | 114.09 | 3,212,028 | +0.75(+0.66%) |
Nov 22, 2022 | 112.13 | 113.86 | 110.89 | 113.34 | 4,140,813 | +2.92(+2.65%) |
Nov 21, 2022 | 105.45 | 110.95 | 105.17 | 110.42 | 4,814,160 | +4.63(+4.38%) |
Nov 18, 2022 | 112.88 | 113.96 | 104.82 | 105.79 | 11,925,175 | +9.50(+9.86%) |
Nov 17, 2022 | 95.51 | 96.31 | 92.76 | 96.29 | 4,550,664 | +1.41(+1.48%) |
Nov 16, 2022 | 94.39 | 95.25 | 93.24 | 94.89 | 3,386,727 | -1.28(-1.33%) |
Nov 15, 2022 | 94.89 | 96.72 | 94.22 | 96.16 | 4,172,070 | +3.12(+3.35%) |
Nov 14, 2022 | 94.42 | 94.62 | 92.92 | 93.05 | 2,514,466 | -1.51(-1.60%) |
Nov 11, 2022 | 96.06 | 96.82 | 93.87 | 94.56 | 2,941,911 | -0.94(-0.99%) |
Nov 10, 2022 | 93.92 | 95.84 | 93.42 | 95.50 | 2,987,056 | +5.71(+6.36%) |
Nov 09, 2022 | 90.30 | 91.44 | 89.56 | 89.79 | 2,658,939 | -0.76(-0.84%) |
Nov 08, 2022 | 92.46 | 92.87 | 88.79 | 90.55 | 2,658,059 | -1.03(-1.13%) |
Nov 07, 2022 | 92.36 | 92.98 | 90.20 | 91.58 | 2,855,383 | -0.73(-0.79%) |
Nov 04, 2022 | 92.08 | 93.70 | 90.67 | 92.31 | 2,517,577 | +1.55(+1.71%) |
Nov 03, 2022 | 91.00 | 92.29 | 90.37 | 90.76 | 2,106,895 | -0.30(-0.32%) |
Nov 02, 2022 | 92.58 | 90.87 | 91.05 | 3,382,827 | -2.05(-2.20%) | |
Nov 01, 2022 | 94.85 | 95.73 | 91.14 | 93.10 | 2,688,322 | -0.99(-1.06%) |
Oct 31, 2022 | 93.51 | 94.95 | 93.14 | 94.09 | 3,020,389 | +0.33(+0.36%) |
Oct 28, 2022 | 92.47 | 94.21 | 91.58 | 93.75 | 2,332,928 | +0.74(+0.79%) |
Oct 27, 2022 | 92.36 | 93.69 | 91.88 | 93.02 | 2,386,736 | +1.19(+1.30%) |
Oct 26, 2022 | 92.05 | 93.96 | 91.46 | 91.83 | 2,989,226 | +0.31(+0.34%) |
Oct 25, 2022 | 87.68 | 92.08 | 87.18 | 91.51 | 3,655,879 | +5.88(+6.87%) |
Oct 24, 2022 | 83.81 | 85.86 | 83.11 | 85.63 | 1,822,649 | +1.99(+2.37%) |
Oct 21, 2022 | 81.02 | 83.91 | 80.77 | 83.65 | 2,231,305 | +2.54(+3.13%) |
Oct 20, 2022 | 82.74 | 83.80 | 80.97 | 81.11 | 1,745,489 | -1.15(-1.40%) |
Oct 19, 2022 | 82.55 | 83.64 | 80.83 | 82.26 | 1,504,352 | -0.98(-1.18%) |
Oct 18, 2022 | 84.44 | 85.52 | 82.58 | 83.24 | 1,922,496 | +0.44(+0.53%) |
Oct 17, 2022 | 82.18 | 83.50 | 81.97 | 82.80 | 3,058,489 | +2.71(+3.39%) |
Oct 14, 2022 | 84.68 | 85.34 | 79.85 | 80.09 | 2,835,861 | -3.93(-4.68%) |
Oct 13, 2022 | 81.01 | 84.55 | 80.21 | 84.02 | 3,039,688 | +0.92(+1.11%) |
Oct 12, 2022 | 84.81 | 85.21 | 83.01 | 83.10 | 2,161,452 | -1.60(-1.89%) |
Oct 11, 2022 | 83.82 | 86.09 | 83.38 | 84.70 | 1,963,969 | +0.27(+0.31%) |
Oct 10, 2022 | 85.71 | 86.16 | 82.69 | 84.43 | 1,868,029 | -0.97(-1.14%) |
Oct 07, 2022 | 85.83 | 86.31 | 84.73 | 85.41 | 1,772,745 | -1.36(-1.56%) |
Oct 06, 2022 | 88.21 | 89.20 | 86.67 | 86.76 | 1,819,419 | -1.55(-1.76%) |
Oct 05, 2022 | 86.97 | 88.90 | 86.51 | 88.32 | 1,797,744 | +0.43(+0.49%) |
Oct 04, 2022 | 86.29 | 88.00 | 86.28 | 87.88 | 2,005,785 | +3.36(+3.98%) |
Oct 03, 2022 | 84.04 | 86.03 | 82.74 | 84.52 | 2,752,654 | +1.66(+2.01%) |
Sep 30, 2022 | 82.02 | 84.58 | 79.87 | 82.86 | 3,784,286 | +0.24(+0.29%) |
Sep 29, 2022 | 84.71 | 84.71 | 81.78 | 82.62 | 2,085,643 | -2.93(-3.42%) |
Sep 28, 2022 | 83.76 | 86.17 | 83.24 | 85.55 | 2,138,399 | +2.57(+3.09%) |
Sep 27, 2022 | 82.32 | 84.06 | 81.15 | 82.99 | 2,300,742 | +1.45(+1.77%) |
Sep 26, 2022 | 83.39 | 84.61 | 81.45 | 81.54 | 2,675,553 | -1.48(-1.79%) |
Sep 23, 2022 | 84.57 | 84.61 | 81.67 | 83.03 | 3,044,763 | -2.11(-2.48%) |
Sep 22, 2022 | 86.27 | 86.76 | 84.58 | 85.14 | 3,743,973 | -1.24(-1.43%) |
Sep 21, 2022 | 87.46 | 89.34 | 86.11 | 86.38 | 2,358,803 | -0.44(-0.51%) |
Sep 20, 2022 | 88.22 | 88.34 | 85.40 | 86.82 | 2,089,790 | -2.40(-2.69%) |
Sep 19, 2022 | 87.89 | 89.46 | 87.74 | 89.22 | 2,098,832 | +0.48(+0.54%) |
Sep 16, 2022 | 87.27 | 89.21 | 86.69 | 88.74 | 4,029,803 | +0.68(+0.77%) |
Sep 15, 2022 | 88.04 | 90.15 | 87.82 | 88.06 | 2,069,030 | +0.10(+0.11%) |
Sep 14, 2022 | 88.64 | 89.12 | 86.83 | 87.96 | 2,089,527 | -0.39(-0.45%) |
Sep 13, 2022 | 90.67 | 91.56 | 87.96 | 88.36 | 2,646,709 | -5.03(-5.39%) |
Sep 12, 2022 | 92.47 | 94.23 | 92.47 | 93.39 | 2,195,401 | +1.45(+1.57%) |
Sep 09, 2022 | 90.58 | 92.13 | 90.58 | 91.95 | 2,081,467 | +1.23(+1.35%) |
Sep 08, 2022 | 89.70 | 91.25 | 89.11 | 90.72 | 2,180,249 | +0.12(+0.13%) |
Sep 07, 2022 | 85.77 | 91.23 | 85.70 | 90.60 | 2,916,470 | +5.33(+6.25%) |
Sep 06, 2022 | 86.24 | 86.64 | 84.22 | 85.27 | 1,853,851 | -0.66(-0.77%) |
Sep 02, 2022 | 87.26 | 87.75 | 85.23 | 85.93 | 2,130,476 | -0.80(-0.92%) |
Sep 01, 2022 | 84.06 | 86.83 | 84.06 | 86.72 | 2,294,883 | +2.19(+2.60%) |
Aug 31, 2022 | 84.90 | 85.23 | 83.90 | 84.53 | 2,198,111 | -0.06(-0.07%) |
Aug 30, 2022 | 85.65 | 86.35 | 83.89 | 84.59 | 2,000,733 | -0.62(-0.72%) |
Aug 29, 2022 | 84.60 | 86.49 | 84.13 | 85.21 | 2,307,432 | -0.29(-0.34%) |
Aug 26, 2022 | 89.34 | 89.80 | 85.37 | 85.50 | 2,602,948 | -3.58(-4.01%) |
Aug 25, 2022 | 88.07 | 90.26 | 87.69 | 89.08 | 2,526,480 | +0.34(+0.39%) |
Aug 24, 2022 | 86.00 | 88.93 | 85.44 | 88.73 | 2,803,319 | +2.55(+2.96%) |
Aug 23, 2022 | 86.40 | 87.50 | 85.98 | 86.19 | 2,192,953 | -0.15(-0.17%) |
Aug 22, 2022 | 88.22 | 88.85 | 86.18 | 86.33 | 3,743,629 | -2.84(-3.19%) |
Aug 19, 2022 | 89.91 | 91.88 | 87.47 | 89.17 | 5,012,567 | -0.97(-1.08%) |
Aug 18, 2022 | 89.94 | 90.55 | 88.94 | 90.14 | 3,115,925 | -0.80(-0.88%) |
Aug 17, 2022 | 89.38 | 92.53 | 88.42 | 90.95 | 3,925,881 | +0.18(+0.19%) |
Aug 16, 2022 | 88.56 | 92.48 | 88.56 | 90.77 | 3,502,649 | +2.43(+2.75%) |
Aug 15, 2022 | 87.79 | 88.85 | 87.40 | 88.34 | 2,190,192 | +0.04(+0.04%) |
Aug 12, 2022 | 86.54 | 88.40 | 86.25 | 88.30 | 1,947,868 | +1.93(+2.23%) |
Aug 11, 2022 | 85.46 | 87.85 | 85.38 | 86.37 | 2,569,385 | +1.93(+2.29%) |
Aug 10, 2022 | 84.38 | 85.61 | 84.35 | 84.44 | 1,836,983 | +1.69(+2.04%) |
Aug 09, 2022 | 83.42 | 83.59 | 81.58 | 82.76 | 1,872,050 | -0.83(-1.00%) |
Aug 08, 2022 | 83.30 | 85.24 | 82.90 | 83.59 | 1,873,988 | +1.06(+1.28%) |
Aug 05, 2022 | 81.37 | 82.87 | 81.15 | 82.53 | 1,377,852 | +0.46(+0.56%) |
Aug 04, 2022 | 82.43 | 83.24 | 81.61 | 82.07 | 1,712,299 | -0.80(-0.97%) |
Aug 03, 2022 | 79.16 | 83.37 | 79.06 | 82.87 | 3,052,392 | +4.65(+5.95%) |
Aug 02, 2022 | 81.18 | 81.18 | 77.63 | 78.22 | 4,187,640 | -2.42(-3.00%) |
Aug 01, 2022 | 79.36 | 81.38 | 78.89 | 80.64 | 2,444,132 | +1.02(+1.28%) |
Jul 29, 2022 | 79.82 | 80.05 | 78.35 | 79.62 | 2,074,255 | -0.14(-0.17%) |
Jul 28, 2022 | 79.04 | 79.83 | 77.88 | 79.76 | 1,574,745 | +1.11(+1.41%) |
Jul 27, 2022 | 76.71 | 78.92 | 75.88 | 78.65 | 1,929,559 | +2.26(+2.96%) |
Jul 26, 2022 | 76.84 | 77.83 | 76.10 | 76.39 | 3,500,739 | -4.58(-5.65%) |
Jul 25, 2022 | 81.70 | 81.70 | 79.97 | 80.96 | 1,514,506 | -0.60(-0.73%) |
Jul 22, 2022 | 82.11 | 83.24 | 80.81 | 81.56 | 1,714,766 | -0.36(-0.44%) |
Jul 21, 2022 | 80.63 | 82.02 | 80.01 | 81.92 | 1,978,007 | +1.11(+1.37%) |
Jul 20, 2022 | 79.76 | 81.01 | 79.28 | 80.82 | 2,495,216 | +1.28(+1.61%) |
Jul 19, 2022 | 78.30 | 79.90 | 77.70 | 79.53 | 2,474,197 | +2.01(+2.59%) |
Jul 18, 2022 | 77.28 | 79.62 | 77.28 | 77.52 | 3,009,527 | +1.12(+1.46%) |
Jul 15, 2022 | 76.04 | 77.03 | 76.01 | 76.41 | 2,934,974 | +0.99(+1.31%) |
Jul 14, 2022 | 73.83 | 75.68 | 73.67 | 75.42 | 3,158,914 | +0.63(+0.84%) |
Jul 13, 2022 | 72.10 | 75.06 | 72.05 | 74.79 | 3,229,809 | +1.23(+1.68%) |
Jul 12, 2022 | 72.93 | 74.49 | 72.72 | 73.56 | 2,886,132 | +0.46(+0.63%) |
Jul 11, 2022 | 73.83 | 74.07 | 72.07 | 73.09 | 2,010,116 | -0.84(-1.14%) |
Jul 08, 2022 | 74.44 | 74.91 | 73.41 | 73.94 | 2,649,863 | -1.06(-1.41%) |
Jul 07, 2022 | 72.63 | 75.12 | 72.63 | 75.00 | 2,436,106 | +2.50(+3.45%) |
Jul 06, 2022 | 73.01 | 73.42 | 71.48 | 72.50 | 2,520,817 | +0.17(+0.23%) |
Jul 05, 2022 | 68.83 | 72.69 | 68.69 | 72.33 | 3,903,258 | +2.39(+3.42%) |
Jul 01, 2022 | 68.72 | 70.10 | 67.84 | 69.94 | 3,041,075 | +1.13(+1.64%) |
Jun 30, 2022 | 69.06 | 70.14 | 68.18 | 68.81 | 5,644,287 | -1.55(-2.20%) |
Jun 29, 2022 | 70.94 | 71.24 | 70.04 | 70.36 | 2,864,273 | -0.95(-1.33%) |
Jun 28, 2022 | 75.06 | 75.75 | 71.19 | 71.31 | 3,686,894 | -3.49(-4.66%) |
Jun 27, 2022 | 75.95 | 76.70 | 74.31 | 74.80 | 2,167,096 | -1.17(-1.53%) |
Jun 24, 2022 | 73.48 | 76.69 | 73.19 | 75.97 | 11,137,869 | +3.48(+4.80%) |
Jun 23, 2022 | 71.81 | 72.78 | 70.76 | 72.49 | 2,879,987 | +1.15(+1.61%) |
Jun 22, 2022 | 72.42 | 73.26 | 71.05 | 71.34 | 3,403,734 | -2.24(-3.05%) |
Jun 21, 2022 | 74.09 | 74.77 | 72.81 | 73.58 | 3,270,600 | +0.33(+0.45%) |
Jun 17, 2022 | 72.22 | 74.18 | 71.95 | 73.25 | 5,653,389 | +1.13(+1.56%) |
Jun 16, 2022 | 72.66 | 72.95 | 71.48 | 72.12 | 3,371,204 | -2.34(-3.14%) |
Jun 15, 2022 | 73.24 | 75.42 | 73.24 | 74.47 | 2,670,035 | +1.96(+2.70%) |
Jun 14, 2022 | 73.45 | 74.19 | 71.88 | 72.51 | 3,177,352 | -0.81(-1.11%) |
Jun 13, 2022 | 73.74 | 74.43 | 72.96 | 73.32 | 4,851,136 | -2.32(-3.07%) |
Jun 10, 2022 | 76.75 | 77.75 | 75.59 | 75.64 | 4,065,572 | -2.51(-3.21%) |
Jun 09, 2022 | 78.53 | 79.25 | 78.07 | 78.15 | 2,775,766 | -1.26(-1.59%) |
Jun 08, 2022 | 78.94 | 81.55 | 78.08 | 79.41 | 2,610,001 | +0.53(+0.67%) |
Jun 07, 2022 | 77.86 | 79.77 | 77.34 | 78.89 | 3,822,153 | -0.80(-1.01%) |
Jun 06, 2022 | 81.25 | 81.57 | 79.48 | 79.69 | 2,731,142 | -1.06(-1.31%) |
Jun 03, 2022 | 80.53 | 81.97 | 80.29 | 80.75 | 3,134,293 | -0.48(-0.59%) |
Jun 02, 2022 | 80.53 | 81.79 | 79.95 | 81.23 | 3,672,944 | +0.54(+0.67%) |
Jun 01, 2022 | 83.36 | 83.71 | 80.40 | 80.69 | 3,898,812 | -2.30(-2.78%) |
May 31, 2022 | 84.29 | 84.39 | 82.12 | 82.99 | 4,328,097 | -2.24(-2.62%) |
May 27, 2022 | 85.29 | 87.09 | 84.04 | 85.23 | 3,859,641 | +0.31(+0.37%) |
May 26, 2022 | 80.44 | 85.23 | 80.42 | 84.92 | 5,436,495 | +5.50(+6.92%) |
May 25, 2022 | 75.52 | 80.60 | 74.76 | 79.42 | 4,517,692 | +3.66(+4.83%) |
May 24, 2022 | 75.86 | 76.72 | 73.78 | 75.76 | 6,299,691 | -1.11(-1.45%) |
May 23, 2022 | 70.55 | 77.90 | 70.52 | 76.87 | 13,096,622 | +6.72(+9.57%) |
May 20, 2022 | 68.33 | 72.87 | 68.09 | 70.16 | 35,404,264 | -20.33(-22.47%) |
May 19, 2022 | 89.84 | 92.41 | 89.03 | 90.49 | 7,457,418 | -0.10(-0.11%) |
May 18, 2022 | 93.09 | 96.06 | 89.96 | 90.59 | 7,183,325 | -0.25(-0.28%) |
May 17, 2022 | 89.32 | 90.93 | 87.23 | 90.84 | 4,055,140 | +1.22(+1.36%) |
May 16, 2022 | 89.35 | 90.17 | 87.90 | 89.62 | 2,624,466 | -0.24(-0.27%) |
May 13, 2022 | 87.88 | 90.00 | 87.57 | 89.86 | 2,767,797 | +2.87(+3.30%) |
May 12, 2022 | 85.07 | 87.54 | 84.89 | 86.99 | 3,167,571 | +1.24(+1.45%) |
May 11, 2022 | 86.98 | 88.33 | 85.59 | 85.76 | 3,419,655 | -1.73(-1.98%) |
May 10, 2022 | 92.42 | 92.85 | 85.73 | 87.48 | 5,704,422 | -3.70(-4.06%) |
May 09, 2022 | 93.22 | 94.05 | 90.81 | 91.18 | 3,304,244 | -2.76(-2.94%) |
May 06, 2022 | 96.77 | 96.85 | 92.80 | 93.95 | 3,530,568 | -3.56(-3.65%) |
May 05, 2022 | 99.96 | 100.85 | 96.13 | 97.51 | 2,785,976 | -3.93(-3.88%) |
May 04, 2022 | 98.09 | 101.72 | 96.56 | 101.44 | 2,511,598 | +3.39(+3.45%) |
May 03, 2022 | 99.20 | 99.26 | 96.46 | 98.05 | 2,508,742 | -0.85(-0.86%) |
May 02, 2022 | 98.01 | 99.30 | 96.52 | 98.90 | 3,133,951 | +1.51(+1.55%) |
Apr 29, 2022 | 100.08 | 100.82 | 97.13 | 97.39 | 2,769,873 | -4.30(-4.22%) |
Apr 28, 2022 | 100.00 | 102.00 | 98.95 | 101.69 | 2,433,804 | +2.85(+2.88%) |
Apr 27, 2022 | 100.27 | 100.52 | 97.97 | 98.84 | 2,712,726 | -1.74(-1.73%) |
Apr 26, 2022 | 101.79 | 102.69 | 100.52 | 100.57 | 2,483,612 | -2.52(-2.44%) |
Apr 25, 2022 | 100.72 | 103.36 | 99.54 | 103.09 | 2,815,330 | +2.10(+2.08%) |
Apr 22, 2022 | 103.42 | 103.87 | 100.83 | 100.99 | 2,489,444 | -3.63(-3.47%) |
Apr 21, 2022 | 106.80 | 107.79 | 104.22 | 104.62 | 2,598,814 | -1.20(-1.13%) |
Apr 20, 2022 | 105.35 | 106.74 | 105.24 | 105.83 | 2,123,331 | +1.03(+0.98%) |
Apr 19, 2022 | 101.89 | 105.27 | 101.84 | 104.80 | 3,104,282 | +2.80(+2.75%) |
Apr 18, 2022 | 99.97 | 102.52 | 99.86 | 102.00 | 3,042,250 | +1.38(+1.37%) |
Apr 14, 2022 | 100.25 | 102.19 | 100.25 | 100.62 | 2,218,674 | +0.15(+0.15%) |
Apr 13, 2022 | 100.08 | 101.58 | 100.02 | 100.48 | 2,356,366 | +0.72(+0.72%) |
Apr 12, 2022 | 97.87 | 101.05 | 97.87 | 99.75 | 4,943,526 | +2.42(+2.49%) |
Apr 11, 2022 | 96.80 | 100.06 | 96.65 | 97.33 | 4,091,925 | +2.80(+2.96%) |
Apr 08, 2022 | 92.92 | 95.97 | 92.84 | 94.53 | 2,788,884 | +1.45(+1.56%) |
Apr 07, 2022 | 91.02 | 93.54 | 89.98 | 93.08 | 2,879,773 | +1.13(+1.23%) |
Apr 06, 2022 | 89.23 | 92.84 | 88.90 | 91.94 | 3,438,714 | +1.02(+1.12%) |
Apr 05, 2022 | 90.00 | 91.84 | 88.81 | 90.93 | 2,511,749 | -0.02(-0.02%) |
Apr 04, 2022 | 88.82 | 91.31 | 88.16 | 90.95 | 2,475,800 | +2.50(+2.83%) |
Apr 01, 2022 | 89.16 | 89.30 | 87.81 | 88.45 | 2,213,443 | +0.15(+0.17%) |
Mar 31, 2022 | 89.97 | 90.59 | 88.24 | 88.30 | 2,999,371 | -2.10(-2.32%) |
Mar 30, 2022 | 92.29 | 92.57 | 90.25 | 90.40 | 2,241,511 | -2.87(-3.08%) |
Mar 29, 2022 | 90.96 | 93.65 | 90.92 | 93.27 | 2,527,355 | +3.89(+4.36%) |
Mar 28, 2022 | 88.18 | 89.39 | 87.27 | 89.38 | 1,533,081 | +1.31(+1.49%) |
Mar 25, 2022 | 89.10 | 89.36 | 86.52 | 88.07 | 2,340,000 | -0.20(-0.22%) |
Mar 24, 2022 | 88.20 | 88.55 | 87.02 | 88.26 | 1,782,018 | +0.66(+0.76%) |
Mar 23, 2022 | 88.82 | 88.90 | 86.82 | 87.60 | 2,928,672 | -1.89(-2.12%) |
Mar 22, 2022 | 89.71 | 91.15 | 88.93 | 89.49 | 2,060,974 | +0.60(+0.67%) |
Mar 21, 2022 | 91.59 | 92.00 | 88.28 | 88.90 | 2,146,395 | -2.21(-2.42%) |
Mar 18, 2022 | 89.21 | 91.24 | 88.61 | 91.10 | 4,572,443 | +1.09(+1.21%) |
Mar 17, 2022 | 88.19 | 90.38 | 87.90 | 90.01 | 2,527,752 | +0.85(+0.95%) |
Mar 16, 2022 | 86.51 | 89.17 | 86.29 | 89.16 | 3,459,089 | +3.79(+4.44%) |
Mar 15, 2022 | 85.37 | 86.46 | 84.02 | 85.37 | 2,811,021 | +1.66(+1.98%) |
Mar 14, 2022 | 86.18 | 86.61 | 83.54 | 83.72 | 2,113,602 | -1.65(-1.93%) |
Mar 11, 2022 | 88.23 | 88.61 | 85.21 | 85.36 | 2,290,729 | -1.79(-2.05%) |
Mar 10, 2022 | 84.66 | 87.35 | 83.95 | 87.15 | 2,297,817 | +1.00(+1.16%) |
Mar 09, 2022 | 85.87 | 86.86 | 84.27 | 86.15 | 3,585,492 | +2.64(+3.16%) |
Mar 08, 2022 | 83.15 | 86.32 | 82.14 | 83.52 | 3,248,343 | +0.72(+0.87%) |
Mar 07, 2022 | 87.29 | 87.49 | 82.77 | 82.80 | 4,772,106 | -4.20(-4.83%) |
Mar 04, 2022 | 90.16 | 90.50 | 86.44 | 87.00 | 4,469,963 | -3.98(-4.37%) |
Mar 03, 2022 | 92.34 | 92.34 | 89.64 | 90.98 | 3,357,952 | -1.43(-1.55%) |
Mar 02, 2022 | 92.56 | 94.95 | 91.51 | 92.41 | 5,630,656 | +5.30(+6.09%) |