Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 104.28 | 104.74 | 103.42 | 103.84 | 21,756,064 | -1.24(-1.18%) |
May 30, 2023 | 106.94 | 107.41 | 104.84 | 105.08 | 9,462,393 | -0.98(-0.92%) |
May 26, 2023 | 105.56 | 106.99 | 105.56 | 106.06 | 8,019,228 | +0.03(+0.03%) |
May 25, 2023 | 106.89 | 107.50 | 105.97 | 106.03 | 6,821,658 | -0.80(-0.75%) |
May 24, 2023 | 107.53 | 107.63 | 105.76 | 106.83 | 8,618,003 | -0.48(-0.45%) |
May 23, 2023 | 108.29 | 109.56 | 106.73 | 107.31 | 11,951,168 | -1.38(-1.27%) |
May 22, 2023 | 111.33 | 111.33 | 108.54 | 108.70 | 12,917,834 | -4.52(-3.99%) |
May 19, 2023 | 113.02 | 113.93 | 111.58 | 113.21 | 11,856,458 | -4.06(-3.46%) |
May 18, 2023 | 115.85 | 117.54 | 115.28 | 117.27 | 6,051,946 | +1.87(+1.62%) |
May 17, 2023 | 114.81 | 115.55 | 113.70 | 115.40 | 7,870,440 | +0.49(+0.43%) |
May 16, 2023 | 115.92 | 116.25 | 114.56 | 114.91 | 8,420,826 | -3.30(-2.80%) |
May 15, 2023 | 118.21 | 118.37 | 116.42 | 118.22 | 5,593,180 | -0.38(-0.32%) |
May 12, 2023 | 119.36 | 119.56 | 117.43 | 118.59 | 6,664,003 | -1.98(-1.64%) |
May 11, 2023 | 121.79 | 122.19 | 120.26 | 120.57 | 6,003,386 | -1.27(-1.04%) |
May 10, 2023 | 124.59 | 124.75 | 120.52 | 121.85 | 5,121,411 | -1.57(-1.27%) |
May 09, 2023 | 123.58 | 123.97 | 122.50 | 123.42 | 4,137,872 | -1.76(-1.40%) |
May 08, 2023 | 125.55 | 125.97 | 124.28 | 125.17 | 3,945,763 | +0.29(+0.23%) |
May 05, 2023 | 124.23 | 125.32 | 123.53 | 124.89 | 4,954,501 | +2.88(+2.36%) |
May 04, 2023 | 123.26 | 123.50 | 121.17 | 122.00 | 6,261,152 | -3.03(-2.42%) |
May 03, 2023 | 123.80 | 126.65 | 122.00 | 125.03 | 4,622,310 | -0.51(-0.41%) |
May 02, 2023 | 125.44 | 125.86 | 123.48 | 125.55 | 3,883,529 | -0.65(-0.52%) |
May 01, 2023 | 125.21 | 126.95 | 125.15 | 126.20 | 4,168,790 | +1.18(+0.95%) |
Apr 28, 2023 | 123.46 | 125.36 | 123.28 | 125.01 | 4,481,794 | +1.01(+0.81%) |
Apr 27, 2023 | 122.76 | 124.31 | 121.48 | 124.01 | 4,310,032 | +1.84(+1.50%) |
Apr 26, 2023 | 122.54 | 123.30 | 121.63 | 122.17 | 4,232,091 | -0.81(-0.66%) |
Apr 25, 2023 | 124.83 | 125.06 | 122.38 | 122.98 | 4,442,254 | -2.40(-1.91%) |
Apr 24, 2023 | 123.82 | 125.42 | 123.46 | 125.38 | 3,842,609 | +1.54(+1.24%) |
Apr 21, 2023 | 122.72 | 123.99 | 121.95 | 123.84 | 3,701,248 | +1.06(+0.87%) |
Apr 20, 2023 | 123.12 | 123.66 | 122.04 | 122.77 | 3,944,842 | -1.20(-0.97%) |
Apr 19, 2023 | 124.30 | 124.38 | 123.24 | 123.98 | 3,595,967 | -0.53(-0.43%) |
Apr 18, 2023 | 125.52 | 125.56 | 123.33 | 124.51 | 3,910,526 | +0.02(+0.02%) |
Apr 17, 2023 | 124.33 | 124.78 | 123.44 | 124.49 | 3,971,375 | +0.24(+0.19%) |
Apr 14, 2023 | 125.29 | 125.77 | 123.80 | 124.25 | 4,894,867 | -0.47(-0.38%) |
Apr 13, 2023 | 122.96 | 124.97 | 122.78 | 124.73 | 5,427,640 | +2.73(+2.24%) |
Apr 12, 2023 | 123.08 | 123.18 | 121.56 | 121.99 | 4,598,152 | +0.36(+0.29%) |
Apr 11, 2023 | 120.40 | 122.41 | 120.40 | 121.64 | 4,531,829 | +1.37(+1.14%) |
Apr 10, 2023 | 117.69 | 120.27 | 117.53 | 120.27 | 3,781,915 | +1.67(+1.41%) |
Apr 06, 2023 | 117.90 | 118.87 | 116.26 | 118.60 | 4,315,092 | -0.67(-0.56%) |
Apr 05, 2023 | 121.34 | 121.67 | 118.94 | 119.27 | 4,390,317 | -2.75(-2.26%) |
Apr 04, 2023 | 119.75 | 122.28 | 119.72 | 122.02 | 5,975,547 | +1.99(+1.66%) |
Apr 03, 2023 | 120.85 | 121.19 | 119.19 | 120.03 | 4,903,313 | -0.96(-0.79%) |
Mar 31, 2023 | 119.29 | 121.06 | 118.97 | 120.99 | 5,736,703 | +2.51(+2.12%) |
Mar 30, 2023 | 119.40 | 119.80 | 117.73 | 118.48 | 4,641,000 | -0.39(-0.32%) |
Mar 29, 2023 | 117.04 | 118.95 | 116.89 | 118.87 | 5,720,391 | +2.59(+2.22%) |
Mar 28, 2023 | 116.36 | 116.84 | 115.28 | 116.28 | 4,520,491 | +0.06(+0.05%) |
Mar 27, 2023 | 119.39 | 119.44 | 116.03 | 116.22 | 6,666,686 | -2.86(-2.40%) |
Mar 24, 2023 | 118.61 | 119.37 | 117.71 | 119.08 | 6,247,552 | -0.26(-0.21%) |
Mar 23, 2023 | 118.85 | 121.61 | 117.86 | 119.34 | 7,729,306 | +1.45(+1.23%) |
Mar 22, 2023 | 121.99 | 123.57 | 117.72 | 117.89 | 17,863,852 | -6.03(-4.86%) |
Mar 21, 2023 | 121.84 | 124.36 | 121.31 | 123.92 | 15,183,361 | +4.35(+3.64%) |
Mar 20, 2023 | 119.36 | 121.03 | 118.20 | 119.57 | 7,693,351 | +0.80(+0.67%) |
Mar 17, 2023 | 119.54 | 120.09 | 117.07 | 118.77 | 13,044,633 | -0.26(-0.22%) |
Mar 16, 2023 | 115.29 | 119.18 | 115.04 | 119.03 | 5,737,232 | +2.45(+2.10%) |
Mar 15, 2023 | 114.75 | 117.03 | 114.25 | 116.58 | 6,688,103 | -0.82(-0.70%) |
Mar 14, 2023 | 117.40 | 117.88 | 115.65 | 117.40 | 6,127,938 | +2.11(+1.83%) |
Mar 13, 2023 | 114.26 | 116.70 | 114.23 | 115.29 | 6,478,049 | -0.62(-0.54%) |
Mar 10, 2023 | 117.23 | 117.39 | 115.07 | 115.91 | 6,061,319 | -0.38(-0.32%) |
Mar 09, 2023 | 118.46 | 120.22 | 115.97 | 116.28 | 5,710,917 | -1.96(-1.66%) |
Mar 08, 2023 | 117.66 | 118.42 | 117.13 | 118.25 | 4,231,087 | +0.27(+0.23%) |
Mar 07, 2023 | 118.58 | 119.39 | 117.62 | 117.98 | 5,418,384 | -0.57(-0.48%) |
Mar 06, 2023 | 119.50 | 120.35 | 118.34 | 118.55 | 5,254,164 | -0.76(-0.64%) |
Mar 03, 2023 | 118.51 | 119.41 | 117.42 | 119.31 | 3,924,692 | +1.68(+1.43%) |
Mar 02, 2023 | 115.64 | 118.01 | 115.64 | 117.63 | 4,555,368 | +0.98(+0.84%) |
Mar 01, 2023 | 116.03 | 117.84 | 115.91 | 116.65 | 4,185,984 | -0.21(-0.18%) |
Feb 28, 2023 | 116.81 | 118.44 | 115.93 | 116.86 | 8,804,097 | +0.26(+0.22%) |
Feb 27, 2023 | 117.32 | 117.87 | 116.39 | 116.60 | 4,309,899 | +0.48(+0.42%) |
Feb 24, 2023 | 116.05 | 116.81 | 115.43 | 116.12 | 4,770,649 | -1.89(-1.60%) |
Feb 23, 2023 | 118.80 | 118.80 | 116.62 | 118.01 | 4,169,336 | +0.06(+0.05%) |
Feb 22, 2023 | 119.13 | 119.42 | 117.69 | 117.95 | 5,103,425 | -1.18(-0.99%) |
Feb 21, 2023 | 121.27 | 121.98 | 119.01 | 119.13 | 5,193,621 | -3.68(-3.00%) |
Feb 17, 2023 | 121.70 | 122.86 | 121.43 | 122.81 | 5,253,826 | +0.45(+0.37%) |
Feb 16, 2023 | 123.39 | 125.14 | 122.09 | 122.36 | 4,799,646 | -3.05(-2.43%) |
Feb 15, 2023 | 122.87 | 125.42 | 122.87 | 125.41 | 5,782,004 | +1.26(+1.01%) |
Feb 14, 2023 | 121.93 | 124.30 | 121.73 | 124.15 | 4,923,600 | +1.03(+0.84%) |
Feb 13, 2023 | 120.82 | 123.67 | 120.47 | 123.11 | 5,783,632 | +2.87(+2.39%) |
Feb 10, 2023 | 119.53 | 120.64 | 118.58 | 120.24 | 5,281,425 | +0.05(+0.04%) |
Feb 09, 2023 | 122.68 | 122.98 | 119.52 | 120.19 | 6,026,006 | -0.72(-0.59%) |
Feb 08, 2023 | 121.37 | 122.08 | 119.82 | 120.91 | 5,974,349 | -2.38(-1.93%) |
Feb 07, 2023 | 121.94 | 123.88 | 121.24 | 123.29 | 5,372,892 | -0.39(-0.32%) |
Feb 06, 2023 | 123.48 | 124.05 | 122.30 | 123.68 | 4,743,813 | -1.85(-1.47%) |
Feb 03, 2023 | 124.73 | 127.31 | 124.38 | 125.53 | 5,011,798 | -1.43(-1.12%) |
Feb 02, 2023 | 128.33 | 129.17 | 125.78 | 126.96 | 5,299,943 | -0.43(-0.34%) |
Feb 01, 2023 | 125.82 | 128.10 | 124.17 | 127.39 | 6,490,347 | +2.13(+1.70%) |
Jan 31, 2023 | 124.36 | 125.77 | 123.96 | 125.26 | 7,814,111 | +0.94(+0.76%) |
Jan 30, 2023 | 124.44 | 125.48 | 124.15 | 124.31 | 6,602,036 | -1.14(-0.91%) |
Jan 27, 2023 | 125.00 | 126.49 | 124.63 | 125.45 | 5,824,845 | +0.00(+0.00%) |
Jan 26, 2023 | 126.37 | 126.89 | 123.96 | 125.45 | 5,934,708 | +0.70(+0.56%) |
Jan 25, 2023 | 123.81 | 124.94 | 122.80 | 124.76 | 6,030,313 | -0.01(-0.01%) |
Jan 24, 2023 | 110.53 | 125.92 | 110.53 | 124.77 | 5,573,156 | -1.44(-1.14%) |
Jan 23, 2023 | 124.83 | 126.65 | 124.48 | 126.20 | 5,673,198 | +1.64(+1.32%) |
Jan 20, 2023 | 122.65 | 124.58 | 122.02 | 124.56 | 5,767,107 | +2.06(+1.68%) |
Jan 19, 2023 | 122.76 | 123.40 | 121.60 | 122.50 | 5,359,796 | -1.87(-1.50%) |
Jan 18, 2023 | 125.72 | 126.49 | 123.95 | 124.37 | 6,940,481 | -1.68(-1.33%) |
Jan 17, 2023 | 125.92 | 126.95 | 125.75 | 126.05 | 6,271,469 | -0.70(-0.55%) |
Jan 13, 2023 | 124.60 | 127.13 | 124.60 | 126.75 | 4,936,877 | +0.94(+0.75%) |
Jan 12, 2023 | 126.26 | 126.37 | 124.40 | 125.81 | 8,504,600 | -0.05(-0.04%) |
Jan 11, 2023 | 124.26 | 126.17 | 123.96 | 125.86 | 7,099,098 | +2.07(+1.67%) |
Jan 10, 2023 | 123.17 | 124.27 | 123.00 | 123.79 | 5,993,845 | +0.97(+0.79%) |
Jan 09, 2023 | 122.97 | 124.55 | 122.52 | 122.82 | 9,551,975 | +0.31(+0.26%) |
Jan 06, 2023 | 120.01 | 123.32 | 119.79 | 122.50 | 10,247,577 | +3.85(+3.24%) |
Jan 05, 2023 | 118.32 | 120.35 | 118.13 | 118.66 | 6,144,544 | -0.58(-0.49%) |
Jan 04, 2023 | 118.01 | 120.24 | 117.58 | 119.24 | 8,690,037 | +2.42(+2.07%) |
Jan 03, 2023 | 116.62 | 117.55 | 115.53 | 116.82 | 8,255,998 | +1.71(+1.49%) |
Dec 30, 2022 | 114.66 | 115.34 | 113.89 | 115.11 | 4,427,657 | -0.33(-0.29%) |
Dec 29, 2022 | 114.19 | 116.14 | 113.92 | 115.44 | 4,662,204 | +2.33(+2.06%) |
Dec 28, 2022 | 115.67 | 116.32 | 113.08 | 113.11 | 5,525,163 | -2.54(-2.19%) |
Dec 27, 2022 | 114.57 | 116.28 | 113.94 | 115.65 | 6,772,746 | +1.29(+1.13%) |
Dec 23, 2022 | 114.22 | 115.26 | 113.90 | 114.36 | 6,725,206 | -0.45(-0.39%) |
Dec 22, 2022 | 112.43 | 114.92 | 112.20 | 114.81 | 17,432,184 | +0.91(+0.80%) |
Dec 21, 2022 | 114.86 | 117.24 | 113.46 | 113.90 | 33,311,020 | +12.37(+12.18%) |
Dec 20, 2022 | 101.32 | 101.72 | 100.03 | 101.53 | 16,883,388 | +0.16(+0.15%) |
Dec 19, 2022 | 103.28 | 103.79 | 100.78 | 101.37 | 10,789,860 | -2.85(-2.74%) |
Dec 16, 2022 | 105.13 | 105.86 | 103.41 | 104.23 | 14,316,702 | -2.52(-2.36%) |
Dec 15, 2022 | 107.41 | 107.84 | 105.98 | 106.74 | 7,634,700 | -2.89(-2.64%) |
Dec 14, 2022 | 111.85 | 112.26 | 108.44 | 109.64 | 7,649,760 | -1.38(-1.24%) |
Dec 13, 2022 | 113.73 | 114.56 | 109.44 | 111.01 | 8,800,104 | +0.77(+0.70%) |
Dec 12, 2022 | 108.31 | 110.34 | 107.92 | 110.25 | 6,529,078 | +2.61(+2.42%) |
Dec 09, 2022 | 108.43 | 109.57 | 107.48 | 107.64 | 5,771,686 | -1.91(-1.74%) |
Dec 08, 2022 | 106.83 | 109.67 | 106.83 | 109.55 | 6,293,392 | +2.98(+2.80%) |
Dec 07, 2022 | 105.57 | 107.34 | 105.32 | 106.57 | 5,846,416 | +0.39(+0.37%) |
Dec 06, 2022 | 107.86 | 108.73 | 105.01 | 106.17 | 7,203,382 | -1.66(-1.54%) |
Dec 05, 2022 | 109.21 | 109.32 | 107.41 | 107.84 | 6,321,942 | -2.54(-2.30%) |
Dec 02, 2022 | 106.88 | 110.88 | 106.58 | 110.37 | 5,989,481 | +1.41(+1.29%) |
Dec 01, 2022 | 107.97 | 109.70 | 107.44 | 108.97 | 7,976,378 | +1.39(+1.29%) |
Nov 30, 2022 | 105.02 | 107.58 | 103.42 | 107.58 | 16,569,581 | +3.37(+3.24%) |
Nov 29, 2022 | 103.34 | 104.75 | 103.09 | 104.20 | 8,659,830 | +1.26(+1.23%) |
Nov 28, 2022 | 103.22 | 104.25 | 102.63 | 102.94 | 7,104,459 | -0.98(-0.94%) |
Nov 25, 2022 | 104.40 | 105.11 | 103.52 | 103.92 | 3,493,513 | -0.68(-0.65%) |
Nov 23, 2022 | 103.96 | 104.92 | 103.20 | 104.59 | 3,949,674 | +0.67(+0.64%) |
Nov 22, 2022 | 102.60 | 104.11 | 101.84 | 103.93 | 5,417,259 | +2.10(+2.06%) |
Nov 21, 2022 | 102.59 | 103.45 | 101.60 | 101.83 | 4,867,427 | -1.56(-1.51%) |
Nov 18, 2022 | 105.55 | 105.64 | 102.16 | 103.39 | 5,607,105 | +0.06(+0.06%) |
Nov 17, 2022 | 102.10 | 103.37 | 100.94 | 103.33 | 5,356,179 | +0.13(+0.12%) |
Nov 16, 2022 | 103.22 | 104.54 | 102.75 | 103.20 | 6,116,206 | -1.45(-1.39%) |
Nov 15, 2022 | 105.91 | 107.20 | 103.50 | 104.65 | 7,383,083 | +2.28(+2.22%) |
Nov 14, 2022 | 103.17 | 104.39 | 102.31 | 102.38 | 7,274,841 | -1.67(-1.60%) |
Nov 11, 2022 | 98.38 | 105.14 | 98.21 | 104.04 | 12,845,212 | +6.47(+6.63%) |
Nov 10, 2022 | 94.47 | 97.76 | 94.37 | 97.57 | 9,543,589 | +7.25(+8.02%) |
Nov 09, 2022 | 90.88 | 92.09 | 90.18 | 90.32 | 6,677,908 | -1.62(-1.76%) |
Nov 08, 2022 | 92.62 | 94.17 | 91.14 | 91.94 | 7,153,503 | +0.30(+0.33%) |
Nov 07, 2022 | 94.45 | 95.00 | 90.88 | 91.64 | 9,272,959 | -2.30(-2.45%) |
Nov 04, 2022 | 92.63 | 96.34 | 92.14 | 93.94 | 12,790,645 | +5.29(+5.96%) |
Nov 03, 2022 | 88.23 | 89.84 | 87.01 | 88.66 | 6,678,675 | +0.10(+0.11%) |
Nov 02, 2022 | 91.33 | 88.45 | 88.56 | 7,318,333 | -3.40(-3.70%) | |
Nov 01, 2022 | 93.84 | 94.60 | 91.18 | 91.96 | 7,393,248 | +1.07(+1.18%) |
Oct 31, 2022 | 91.21 | 92.08 | 90.89 | 90.89 | 6,555,253 | -1.13(-1.23%) |
Oct 28, 2022 | 89.44 | 92.07 | 88.72 | 92.02 | 6,140,842 | +3.23(+3.63%) |
Oct 27, 2022 | 91.09 | 91.68 | 88.48 | 88.79 | 8,787,589 | -1.81(-2.00%) |
Oct 26, 2022 | 89.03 | 92.53 | 88.95 | 90.61 | 8,825,205 | +0.66(+0.73%) |
Oct 25, 2022 | 86.33 | 90.16 | 86.19 | 89.95 | 8,807,003 | +3.64(+4.22%) |
Oct 24, 2022 | 86.10 | 87.13 | 84.58 | 86.31 | 9,021,086 | -0.48(-0.55%) |
Oct 21, 2022 | 85.34 | 87.07 | 85.04 | 86.79 | 8,137,030 | +1.64(+1.92%) |
Oct 20, 2022 | 87.74 | 88.83 | 84.93 | 85.16 | 13,764,457 | -1.71(-1.96%) |
Oct 19, 2022 | 86.56 | 88.01 | 86.07 | 86.86 | 5,202,012 | -1.09(-1.24%) |
Oct 18, 2022 | 90.81 | 91.12 | 87.43 | 87.95 | 7,508,693 | -0.28(-0.32%) |
Oct 17, 2022 | 87.80 | 88.94 | 86.99 | 88.23 | 8,617,427 | +2.37(+2.76%) |
Oct 14, 2022 | 88.76 | 89.13 | 85.80 | 85.86 | 7,967,551 | -1.97(-2.24%) |
Oct 13, 2022 | 84.72 | 88.08 | 84.39 | 87.83 | 9,520,963 | +1.03(+1.19%) |
Oct 12, 2022 | 86.30 | 87.17 | 85.63 | 86.80 | 8,944,146 | +0.51(+0.59%) |
Oct 11, 2022 | 84.38 | 86.55 | 84.10 | 86.29 | 12,136,236 | +1.27(+1.50%) |
Oct 10, 2022 | 86.07 | 86.09 | 83.43 | 85.02 | 8,147,164 | -0.46(-0.54%) |
Oct 07, 2022 | 86.83 | 87.05 | 85.02 | 85.48 | 8,723,026 | -2.95(-3.34%) |
Oct 06, 2022 | 88.74 | 90.85 | 88.08 | 88.43 | 10,143,286 | -0.91(-1.02%) |
Oct 05, 2022 | 85.80 | 89.93 | 85.47 | 89.34 | 13,130,377 | +2.41(+2.78%) |
Oct 04, 2022 | 86.01 | 87.35 | 85.43 | 86.93 | 15,408,426 | +3.18(+3.79%) |
Oct 03, 2022 | 81.53 | 84.80 | 80.63 | 83.75 | 19,481,050 | +2.24(+2.74%) |
Sep 30, 2022 | 81.69 | 84.54 | 80.91 | 81.52 | 49,123,448 | -11.97(-12.81%) |
Sep 29, 2022 | 96.22 | 96.22 | 92.66 | 93.49 | 19,571,524 | -3.30(-3.41%) |
Sep 28, 2022 | 95.24 | 97.51 | 94.89 | 96.80 | 9,602,293 | +2.36(+2.50%) |
Sep 27, 2022 | 95.20 | 95.85 | 93.17 | 94.43 | 10,085,000 | +0.23(+0.24%) |
Sep 26, 2022 | 94.24 | 95.85 | 93.86 | 94.21 | 8,688,814 | -0.94(-0.99%) |
Sep 23, 2022 | 95.05 | 95.66 | 93.50 | 95.15 | 9,203,959 | -1.50(-1.55%) |
Sep 22, 2022 | 97.87 | 98.28 | 95.94 | 96.65 | 9,826,240 | -1.22(-1.24%) |
Sep 21, 2022 | 100.69 | 101.63 | 97.85 | 97.87 | 6,401,288 | -2.58(-2.57%) |
Sep 20, 2022 | 101.82 | 102.43 | 99.75 | 100.44 | 10,201,918 | -4.70(-4.47%) |
Sep 19, 2022 | 101.69 | 105.30 | 101.34 | 105.14 | 5,257,597 | +3.03(+2.97%) |
Sep 16, 2022 | 102.06 | 103.26 | 101.26 | 102.11 | 8,158,164 | -1.35(-1.31%) |
Sep 15, 2022 | 104.10 | 106.05 | 102.81 | 103.47 | 6,728,287 | -1.47(-1.40%) |
Sep 14, 2022 | 104.08 | 105.28 | 103.12 | 104.94 | 4,990,321 | +1.26(+1.21%) |
Sep 13, 2022 | 106.74 | 106.81 | 103.41 | 103.68 | 6,071,365 | -6.53(-5.93%) |
Sep 12, 2022 | 109.23 | 111.17 | 109.23 | 110.21 | 4,931,500 | +1.38(+1.27%) |
Sep 09, 2022 | 107.27 | 109.54 | 107.19 | 108.83 | 5,276,266 | +2.20(+2.06%) |
Sep 08, 2022 | 104.94 | 106.69 | 104.03 | 106.63 | 5,737,207 | +0.24(+0.23%) |
Sep 07, 2022 | 103.05 | 106.47 | 102.97 | 106.39 | 7,378,550 | +3.27(+3.17%) |
Sep 06, 2022 | 103.41 | 104.36 | 101.68 | 103.12 | 9,338,749 | -0.58(-0.56%) |
Sep 02, 2022 | 105.39 | 106.06 | 103.02 | 103.70 | 7,919,101 | -0.44(-0.42%) |
Sep 01, 2022 | 103.46 | 104.20 | 101.51 | 104.14 | 5,715,895 | +0.04(+0.04%) |
Aug 31, 2022 | 105.58 | 105.62 | 103.47 | 104.10 | 9,086,520 | -1.38(-1.31%) |
Aug 30, 2022 | 106.56 | 107.65 | 104.76 | 105.48 | 5,245,185 | -0.02(-0.02%) |
Aug 29, 2022 | 104.45 | 106.14 | 104.09 | 105.50 | 4,437,200 | -0.39(-0.37%) |
Aug 26, 2022 | 110.81 | 111.22 | 105.84 | 105.89 | 6,343,749 | -4.83(-4.36%) |
Aug 25, 2022 | 109.43 | 110.84 | 108.93 | 110.72 | 5,556,368 | +1.77(+1.62%) |
Aug 24, 2022 | 108.23 | 109.94 | 107.59 | 108.95 | 4,876,377 | +0.71(+0.66%) |
Aug 23, 2022 | 108.39 | 110.34 | 108.13 | 108.23 | 4,914,454 | +0.33(+0.31%) |
Aug 22, 2022 | 108.57 | 109.21 | 107.41 | 107.90 | 5,933,526 | -2.76(-2.49%) |
Aug 19, 2022 | 112.95 | 113.09 | 110.53 | 110.66 | 6,102,625 | -2.79(-2.46%) |
Aug 18, 2022 | 113.44 | 114.10 | 112.75 | 113.45 | 4,856,846 | -1.01(-0.88%) |
Aug 17, 2022 | 114.19 | 115.37 | 113.84 | 114.45 | 5,222,947 | -1.00(-0.86%) |
Aug 16, 2022 | 113.38 | 115.85 | 113.25 | 115.45 | 6,329,259 | +1.70(+1.50%) |
Aug 15, 2022 | 112.90 | 114.00 | 112.31 | 113.75 | 4,375,508 | +0.25(+0.22%) |
Aug 12, 2022 | 111.86 | 113.56 | 111.26 | 113.50 | 4,509,424 | +1.93(+1.73%) |
Aug 11, 2022 | 112.34 | 114.17 | 111.22 | 111.58 | 5,707,282 | +0.94(+0.85%) |
Aug 10, 2022 | 110.74 | 111.31 | 109.39 | 110.64 | 7,107,555 | +2.96(+2.75%) |
Aug 09, 2022 | 108.86 | 109.28 | 106.42 | 107.68 | 7,543,527 | -3.80(-3.41%) |
Aug 08, 2022 | 111.48 | 113.03 | 110.80 | 111.48 | 6,208,968 | +0.13(+0.11%) |
Aug 05, 2022 | 110.30 | 111.78 | 110.08 | 111.35 | 4,256,285 | -0.60(-0.53%) |
Aug 04, 2022 | 112.11 | 112.80 | 111.31 | 111.95 | 4,429,630 | +0.20(+0.18%) |
Aug 03, 2022 | 110.91 | 112.56 | 110.09 | 111.75 | 6,140,577 | +2.45(+2.25%) |
Aug 02, 2022 | 111.06 | 111.27 | 109.20 | 109.30 | 6,477,002 | -2.48(-2.21%) |
Aug 01, 2022 | 111.48 | 112.99 | 110.75 | 111.78 | 4,911,179 | -0.61(-0.54%) |
Jul 29, 2022 | 110.27 | 112.66 | 109.04 | 112.38 | 7,739,511 | +2.63(+2.40%) |
Jul 28, 2022 | 107.01 | 109.92 | 105.64 | 109.75 | 6,926,029 | +4.27(+4.05%) |
Jul 27, 2022 | 103.95 | 105.98 | 103.41 | 105.48 | 7,608,547 | +2.60(+2.53%) |
Jul 26, 2022 | 105.11 | 105.55 | 102.26 | 102.88 | 8,650,128 | -3.99(-3.73%) |
Jul 25, 2022 | 107.19 | 107.19 | 105.30 | 106.86 | 5,188,182 | +0.16(+0.15%) |
Jul 22, 2022 | 109.46 | 109.46 | 106.35 | 106.71 | 6,175,728 | -2.44(-2.24%) |
Jul 21, 2022 | 107.93 | 109.20 | 107.64 | 109.15 | 4,387,424 | +0.50(+0.46%) |
Jul 20, 2022 | 106.81 | 109.16 | 106.47 | 108.66 | 6,017,353 | +1.88(+1.76%) |
Jul 19, 2022 | 103.27 | 107.16 | 103.10 | 106.78 | 9,175,989 | +5.13(+5.05%) |
Jul 18, 2022 | 103.84 | 104.32 | 101.39 | 101.64 | 6,988,939 | -0.74(-0.73%) |
Jul 15, 2022 | 102.44 | 103.28 | 101.64 | 102.39 | 8,039,714 | +1.45(+1.43%) |
Jul 14, 2022 | 100.83 | 101.51 | 99.60 | 100.94 | 7,108,212 | -1.85(-1.80%) |
Jul 13, 2022 | 99.69 | 103.54 | 99.32 | 102.79 | 5,418,367 | +1.32(+1.30%) |
Jul 12, 2022 | 102.69 | 103.52 | 100.87 | 101.47 | 6,151,717 | -1.32(-1.29%) |
Jul 11, 2022 | 104.25 | 104.72 | 102.55 | 102.79 | 5,047,971 | -2.76(-2.61%) |
Jul 08, 2022 | 104.22 | 106.21 | 104.16 | 105.55 | 6,076,067 | -0.20(-0.19%) |
Jul 07, 2022 | 103.32 | 105.89 | 102.94 | 105.74 | 7,806,148 | +3.81(+3.74%) |
Jul 06, 2022 | 102.57 | 103.38 | 101.16 | 101.93 | 6,577,748 | -0.09(-0.09%) |
Jul 05, 2022 | 98.23 | 102.07 | 97.90 | 102.02 | 10,174,973 | +3.07(+3.10%) |
Jul 01, 2022 | 99.39 | 100.23 | 97.33 | 98.94 | 8,123,865 | -1.00(-1.00%) |
Jun 30, 2022 | 99.69 | 101.10 | 98.55 | 99.94 | 9,228,441 | -1.03(-1.02%) |
Jun 29, 2022 | 100.71 | 103.28 | 99.29 | 100.97 | 10,557,392 | +0.46(+0.46%) |
Jun 28, 2022 | 105.81 | 111.53 | 100.22 | 100.51 | 32,066,540 | -7.55(-6.99%) |
Jun 27, 2022 | 109.76 | 110.71 | 107.41 | 108.06 | 12,858,724 | -2.36(-2.13%) |
Jun 24, 2022 | 107.50 | 110.44 | 107.19 | 110.42 | 10,700,158 | +4.80(+4.55%) |
Jun 23, 2022 | 102.69 | 105.71 | 102.10 | 105.61 | 9,101,197 | +3.01(+2.94%) |
Jun 22, 2022 | 103.07 | 104.54 | 102.30 | 102.60 | 10,110,887 | -3.68(-3.46%) |
Jun 21, 2022 | 106.06 | 107.39 | 105.65 | 106.28 | 6,354,342 | +1.31(+1.25%) |
Jun 17, 2022 | 103.81 | 106.15 | 103.51 | 104.97 | 10,488,580 | +0.22(+0.21%) |
Jun 16, 2022 | 107.09 | 107.47 | 103.38 | 104.75 | 7,551,436 | -6.18(-5.57%) |
Jun 15, 2022 | 109.68 | 112.19 | 108.75 | 110.93 | 4,937,297 | +2.66(+2.46%) |
Jun 14, 2022 | 107.93 | 109.42 | 107.58 | 108.27 | 4,650,891 | +0.27(+0.25%) |
Jun 13, 2022 | 107.95 | 109.54 | 106.82 | 108.00 | 6,567,974 | -4.19(-3.74%) |
Jun 10, 2022 | 114.50 | 114.50 | 111.73 | 112.19 | 6,435,298 | -3.79(-3.26%) |
Jun 09, 2022 | 118.67 | 119.33 | 115.97 | 115.98 | 3,981,858 | -3.72(-3.10%) |
Jun 08, 2022 | 118.23 | 121.08 | 117.79 | 119.70 | 4,464,415 | +0.71(+0.60%) |
Jun 07, 2022 | 116.04 | 119.28 | 115.84 | 118.98 | 5,494,942 | +1.41(+1.20%) |
Jun 06, 2022 | 118.81 | 119.44 | 116.79 | 117.57 | 4,053,146 | -0.70(-0.60%) |
Jun 03, 2022 | 117.55 | 119.83 | 117.35 | 118.28 | 5,319,043 | -2.11(-1.75%) |
Jun 02, 2022 | 116.58 | 120.55 | 116.34 | 120.39 | 5,983,961 | +4.61(+3.99%) |