Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 92.84 | 94.22 | 91.94 | 94.03 | 2,591,486 | +1.94(+2.10%) |
Mar 30, 2023 | 93.40 | 94.18 | 91.90 | 92.09 | 3,488,227 | +0.06(+0.06%) |
Mar 29, 2023 | 90.90 | 92.15 | 90.22 | 92.03 | 2,689,433 | +2.93(+3.29%) |
Mar 28, 2023 | 88.70 | 90.34 | 88.68 | 89.10 | 1,985,814 | -0.62(-0.69%) |
Mar 27, 2023 | 91.21 | 91.70 | 88.62 | 89.72 | 2,522,832 | +1.27(+1.44%) |
Mar 24, 2023 | 86.15 | 88.64 | 84.91 | 88.45 | 3,138,804 | +0.53(+0.60%) |
Mar 23, 2023 | 89.32 | 90.77 | 86.34 | 87.92 | 4,688,141 | -1.08(-1.21%) |
Mar 22, 2023 | 92.70 | 93.29 | 88.94 | 88.99 | 2,750,795 | -3.47(-3.75%) |
Mar 21, 2023 | 91.82 | 93.71 | 91.29 | 92.46 | 4,459,356 | +4.22(+4.79%) |
Mar 20, 2023 | 88.94 | 91.53 | 87.66 | 88.24 | 5,064,905 | +0.52(+0.59%) |
Mar 17, 2023 | 90.56 | 90.59 | 87.45 | 87.72 | 6,868,767 | -3.76(-4.12%) |
Mar 16, 2023 | 88.88 | 92.51 | 87.46 | 91.49 | 4,073,747 | +0.62(+0.68%) |
Mar 15, 2023 | 89.51 | 90.98 | 87.57 | 90.87 | 7,103,560 | -3.07(-3.27%) |
Mar 14, 2023 | 94.77 | 97.00 | 92.03 | 93.94 | 5,518,474 | +2.69(+2.95%) |
Mar 13, 2023 | 92.58 | 93.95 | 88.61 | 91.25 | 7,502,691 | -4.76(-4.96%) |
Mar 10, 2023 | 97.41 | 99.18 | 94.31 | 96.01 | 5,797,596 | -2.69(-2.72%) |
Mar 09, 2023 | 102.36 | 102.75 | 98.38 | 98.70 | 2,853,819 | -3.91(-3.81%) |
Mar 08, 2023 | 103.70 | 104.41 | 101.91 | 102.61 | 2,391,497 | -0.56(-0.54%) |
Mar 07, 2023 | 105.50 | 106.04 | 102.83 | 103.17 | 2,887,054 | -2.92(-2.76%) |
Mar 06, 2023 | 107.20 | 107.82 | 105.69 | 106.09 | 1,798,516 | -1.25(-1.17%) |
Mar 03, 2023 | 106.73 | 107.92 | 105.83 | 107.35 | 1,764,598 | +1.55(+1.47%) |
Mar 02, 2023 | 104.31 | 106.13 | 103.49 | 105.79 | 2,228,103 | -0.38(-0.36%) |
Mar 01, 2023 | 107.06 | 107.39 | 105.69 | 106.17 | 2,020,994 | -0.49(-0.46%) |
Feb 28, 2023 | 107.01 | 108.14 | 106.59 | 106.66 | 2,839,592 | +0.05(+0.05%) |
Feb 27, 2023 | 108.54 | 109.12 | 106.41 | 106.61 | 1,833,039 | -0.60(-0.56%) |
Feb 24, 2023 | 105.18 | 107.32 | 104.89 | 107.21 | 1,975,833 | +0.13(+0.12%) |
Feb 23, 2023 | 107.15 | 108.44 | 104.91 | 107.08 | 2,076,817 | +0.90(+0.85%) |
Feb 22, 2023 | 106.16 | 107.05 | 105.41 | 106.18 | 2,168,238 | +0.43(+0.41%) |
Feb 21, 2023 | 107.89 | 107.89 | 105.42 | 105.75 | 3,399,253 | -2.95(-2.72%) |
Feb 17, 2023 | 108.43 | 108.99 | 106.80 | 108.71 | 2,711,723 | -0.37(-0.34%) |
Feb 16, 2023 | 110.40 | 111.20 | 109.04 | 109.08 | 2,336,170 | -3.01(-2.69%) |
Feb 15, 2023 | 111.24 | 113.32 | 110.46 | 112.09 | 2,144,689 | -0.70(-0.62%) |
Feb 14, 2023 | 113.86 | 114.80 | 111.70 | 112.79 | 2,894,748 | -1.97(-1.72%) |
Feb 13, 2023 | 112.42 | 114.94 | 111.93 | 114.77 | 2,205,862 | +1.94(+1.72%) |
Feb 10, 2023 | 112.45 | 113.24 | 111.62 | 112.83 | 1,704,392 | -0.21(-0.18%) |
Feb 09, 2023 | 115.09 | 115.93 | 112.38 | 113.04 | 2,229,694 | -1.58(-1.38%) |
Feb 08, 2023 | 115.89 | 116.68 | 114.59 | 114.62 | 2,374,779 | -2.82(-2.40%) |
Feb 07, 2023 | 114.94 | 118.26 | 114.75 | 117.44 | 3,020,473 | +2.41(+2.09%) |
Feb 06, 2023 | 116.97 | 117.40 | 114.78 | 115.03 | 2,599,541 | -3.72(-3.13%) |
Feb 03, 2023 | 116.16 | 120.31 | 115.14 | 118.75 | 3,278,388 | +0.22(+0.18%) |
Feb 02, 2023 | 115.01 | 119.77 | 114.34 | 118.53 | 6,053,953 | +5.34(+4.72%) |
Feb 01, 2023 | 109.95 | 114.52 | 108.91 | 113.19 | 6,918,958 | -2.60(-2.24%) |
Jan 31, 2023 | 112.94 | 115.81 | 111.70 | 115.79 | 4,424,613 | +3.89(+3.48%) |
Jan 30, 2023 | 113.30 | 114.28 | 111.90 | 111.90 | 4,430,230 | -2.51(-2.19%) |
Jan 27, 2023 | 114.15 | 116.22 | 113.32 | 114.41 | 3,712,623 | +1.47(+1.30%) |
Jan 26, 2023 | 113.36 | 114.65 | 111.44 | 112.94 | 5,019,455 | -0.02(-0.02%) |
Jan 25, 2023 | 102.11 | 113.53 | 100.33 | 112.96 | 10,780,873 | +9.32(+8.99%) |
Jan 24, 2023 | 102.91 | 105.95 | 102.91 | 103.64 | 3,711,583 | -0.59(-0.57%) |
Jan 23, 2023 | 101.48 | 104.45 | 101.00 | 104.23 | 3,666,046 | +2.86(+2.82%) |
Jan 20, 2023 | 96.38 | 101.52 | 96.21 | 101.37 | 4,251,463 | +6.10(+6.40%) |
Jan 19, 2023 | 94.68 | 95.91 | 91.47 | 95.27 | 5,257,436 | -3.88(-3.92%) |
Jan 18, 2023 | 100.56 | 101.82 | 99.10 | 99.15 | 2,738,208 | -1.68(-1.67%) |
Jan 17, 2023 | 100.22 | 101.53 | 99.61 | 100.83 | 3,588,739 | +0.76(+0.76%) |
Jan 13, 2023 | 96.73 | 100.57 | 95.97 | 100.08 | 3,318,930 | +1.78(+1.81%) |
Jan 12, 2023 | 99.85 | 100.06 | 96.99 | 98.29 | 2,653,255 | -0.75(-0.76%) |
Jan 11, 2023 | 96.55 | 99.91 | 96.15 | 99.04 | 4,208,568 | +3.20(+3.34%) |
Jan 10, 2023 | 93.99 | 95.87 | 92.78 | 95.84 | 3,284,614 | +1.02(+1.08%) |
Jan 09, 2023 | 95.20 | 96.75 | 93.98 | 94.82 | 4,505,598 | +0.37(+0.39%) |
Jan 06, 2023 | 91.78 | 95.12 | 91.67 | 94.45 | 3,770,336 | +3.01(+3.29%) |
Jan 05, 2023 | 90.00 | 91.81 | 89.06 | 91.44 | 3,500,898 | -1.77(-1.90%) |
Jan 04, 2023 | 92.01 | 95.34 | 91.69 | 93.22 | 3,265,643 | +2.75(+3.04%) |
Jan 03, 2023 | 90.16 | 93.02 | 89.92 | 90.46 | 2,692,046 | +0.01(+0.01%) |
Dec 30, 2022 | 89.04 | 90.56 | 88.77 | 90.45 | 2,122,797 | +0.28(+0.31%) |
Dec 29, 2022 | 87.69 | 90.31 | 87.50 | 90.17 | 1,788,896 | +2.89(+3.31%) |
Dec 28, 2022 | 88.61 | 89.46 | 87.12 | 87.28 | 2,293,516 | -1.02(-1.16%) |
Dec 27, 2022 | 88.38 | 88.97 | 87.48 | 88.30 | 1,851,430 | +0.06(+0.07%) |
Dec 23, 2022 | 87.39 | 88.31 | 86.71 | 88.24 | 1,955,319 | +1.17(+1.34%) |
Dec 22, 2022 | 86.06 | 87.09 | 84.87 | 87.08 | 4,729,884 | -0.22(-0.26%) |
Dec 21, 2022 | 86.92 | 87.91 | 86.52 | 87.30 | 4,720,920 | +1.29(+1.50%) |
Dec 20, 2022 | 85.40 | 86.55 | 84.95 | 86.01 | 4,282,444 | +0.51(+0.59%) |
Dec 19, 2022 | 87.41 | 88.04 | 84.63 | 85.50 | 5,318,106 | -2.17(-2.47%) |
Dec 16, 2022 | 89.27 | 90.29 | 86.81 | 87.67 | 6,915,855 | -3.65(-4.00%) |
Dec 15, 2022 | 92.42 | 92.91 | 89.81 | 91.32 | 3,478,819 | -2.68(-2.85%) |
Dec 14, 2022 | 95.59 | 96.62 | 92.61 | 93.99 | 3,441,039 | -2.20(-2.29%) |
Dec 13, 2022 | 98.58 | 100.44 | 95.22 | 96.19 | 3,506,874 | +1.30(+1.37%) |
Dec 12, 2022 | 92.37 | 95.46 | 91.69 | 94.89 | 2,887,218 | +3.03(+3.29%) |
Dec 09, 2022 | 90.59 | 92.83 | 90.59 | 91.86 | 2,048,036 | +0.81(+0.89%) |
Dec 08, 2022 | 91.26 | 91.94 | 90.00 | 91.06 | 2,863,264 | +0.34(+0.38%) |
Dec 07, 2022 | 90.93 | 92.41 | 90.22 | 90.71 | 2,994,738 | -0.78(-0.85%) |
Dec 06, 2022 | 92.53 | 94.11 | 90.26 | 91.49 | 3,503,349 | -0.96(-1.04%) |
Dec 05, 2022 | 93.73 | 94.28 | 91.55 | 92.46 | 3,558,416 | -2.60(-2.73%) |
Dec 02, 2022 | 95.50 | 97.55 | 94.87 | 95.05 | 2,996,427 | -1.59(-1.64%) |
Dec 01, 2022 | 97.33 | 99.32 | 95.80 | 96.64 | 2,417,811 | -3.81(-3.80%) |
Nov 30, 2022 | 99.39 | 100.58 | 95.84 | 100.45 | 3,247,127 | +1.13(+1.14%) |
Nov 29, 2022 | 97.12 | 99.40 | 96.60 | 99.33 | 1,531,360 | +2.43(+2.51%) |
Nov 28, 2022 | 97.42 | 98.54 | 96.46 | 96.89 | 1,673,231 | -2.08(-2.10%) |
Nov 25, 2022 | 98.41 | 99.20 | 98.18 | 98.98 | 605,542 | +0.09(+0.09%) |
Nov 23, 2022 | 98.36 | 99.25 | 97.45 | 98.89 | 1,320,018 | +0.08(+0.08%) |
Nov 22, 2022 | 99.34 | 100.74 | 98.32 | 98.81 | 2,000,635 | +0.23(+0.24%) |
Nov 21, 2022 | 95.54 | 98.67 | 95.40 | 98.58 | 2,289,002 | +2.29(+2.37%) |
Nov 18, 2022 | 98.41 | 98.85 | 95.56 | 96.29 | 2,850,255 | -0.47(-0.48%) |
Nov 17, 2022 | 96.99 | 97.31 | 94.92 | 96.76 | 3,005,938 | -2.26(-2.28%) |
Nov 16, 2022 | 101.16 | 101.42 | 97.46 | 99.01 | 3,551,442 | -1.75(-1.74%) |
Nov 15, 2022 | 106.55 | 107.17 | 100.55 | 100.77 | 6,023,702 | -7.79(-7.18%) |
Nov 14, 2022 | 111.31 | 112.41 | 108.43 | 108.56 | 3,182,803 | -4.55(-4.03%) |
Nov 11, 2022 | 111.73 | 115.20 | 111.17 | 113.11 | 4,600,498 | +3.34(+3.04%) |
Nov 10, 2022 | 103.13 | 110.45 | 103.13 | 109.78 | 3,888,922 | +12.15(+12.44%) |
Nov 09, 2022 | 100.37 | 100.37 | 97.55 | 97.63 | 1,819,749 | -3.92(-3.86%) |
Nov 08, 2022 | 100.78 | 102.38 | 100.04 | 101.55 | 1,872,658 | +0.77(+0.76%) |
Nov 07, 2022 | 99.81 | 100.82 | 97.99 | 100.78 | 2,548,861 | +2.13(+2.16%) |
Nov 04, 2022 | 96.90 | 98.83 | 96.40 | 98.65 | 2,391,874 | +3.57(+3.75%) |
Nov 03, 2022 | 97.14 | 97.27 | 94.63 | 95.08 | 2,725,775 | -4.22(-4.25%) |
Nov 02, 2022 | 102.31 | 99.08 | 99.30 | 2,720,921 | -3.46(-3.37%) | |
Nov 01, 2022 | 103.42 | 104.23 | 101.98 | 102.77 | 1,982,544 | +0.76(+0.75%) |
Oct 31, 2022 | 102.06 | 103.04 | 101.07 | 102.01 | 3,000,440 | -1.04(-1.01%) |
Oct 28, 2022 | 95.25 | 103.35 | 94.78 | 103.05 | 4,576,537 | +4.78(+4.87%) |
Oct 27, 2022 | 99.24 | 100.09 | 97.69 | 98.26 | 3,605,185 | +0.20(+0.21%) |
Oct 26, 2022 | 97.85 | 99.64 | 97.80 | 98.06 | 2,278,198 | +0.33(+0.33%) |
Oct 25, 2022 | 93.54 | 98.47 | 93.54 | 97.73 | 2,878,262 | +3.87(+4.12%) |
Oct 24, 2022 | 93.88 | 94.77 | 92.78 | 93.87 | 2,948,295 | +1.26(+1.36%) |
Oct 21, 2022 | 91.04 | 92.61 | 89.42 | 92.61 | 3,734,959 | +1.22(+1.34%) |
Oct 20, 2022 | 91.60 | 94.01 | 90.76 | 91.38 | 3,674,178 | -0.24(-0.26%) |
Oct 19, 2022 | 93.01 | 94.17 | 91.00 | 91.63 | 3,046,464 | -4.20(-4.38%) |
Oct 18, 2022 | 96.21 | 96.61 | 94.34 | 95.82 | 2,400,252 | +2.04(+2.18%) |
Oct 17, 2022 | 94.52 | 95.11 | 92.74 | 93.78 | 1,951,298 | +2.00(+2.18%) |
Oct 14, 2022 | 95.18 | 95.82 | 91.66 | 91.78 | 2,979,201 | -2.34(-2.48%) |
Oct 13, 2022 | 89.24 | 94.53 | 87.28 | 94.12 | 2,917,131 | +4.17(+4.63%) |
Oct 12, 2022 | 90.32 | 91.23 | 89.46 | 89.95 | 1,933,134 | -0.26(-0.29%) |
Oct 11, 2022 | 88.84 | 92.16 | 88.70 | 90.21 | 2,584,686 | +0.68(+0.76%) |
Oct 10, 2022 | 90.97 | 91.52 | 89.18 | 89.53 | 1,785,127 | -0.79(-0.87%) |
Oct 07, 2022 | 91.68 | 92.22 | 89.79 | 90.32 | 3,074,517 | -2.75(-2.96%) |
Oct 06, 2022 | 94.02 | 94.73 | 92.49 | 93.07 | 2,392,663 | -2.13(-2.23%) |
Oct 05, 2022 | 93.75 | 95.66 | 93.19 | 95.19 | 2,613,944 | -0.89(-0.93%) |
Oct 04, 2022 | 94.03 | 96.19 | 94.03 | 96.09 | 3,290,076 | +4.14(+4.50%) |
Oct 03, 2022 | 90.54 | 92.31 | 88.48 | 91.95 | 2,243,030 | +3.27(+3.69%) |
Sep 30, 2022 | 90.24 | 91.03 | 88.54 | 88.68 | 2,490,748 | -1.45(-1.61%) |
Sep 29, 2022 | 89.81 | 90.89 | 88.46 | 90.13 | 2,559,979 | -1.31(-1.43%) |
Sep 28, 2022 | 88.58 | 92.04 | 87.96 | 91.44 | 3,620,687 | +3.51(+3.99%) |
Sep 27, 2022 | 89.47 | 89.91 | 86.85 | 87.93 | 2,843,635 | +0.09(+0.10%) |
Sep 26, 2022 | 89.43 | 91.07 | 87.41 | 87.84 | 2,648,763 | -2.39(-2.64%) |
Sep 23, 2022 | 90.19 | 91.40 | 88.70 | 90.23 | 2,644,434 | -1.63(-1.77%) |
Sep 22, 2022 | 95.85 | 96.17 | 91.74 | 91.86 | 2,542,669 | -3.87(-4.04%) |
Sep 21, 2022 | 98.19 | 99.49 | 95.64 | 95.72 | 3,519,295 | -1.81(-1.85%) |
Sep 20, 2022 | 97.18 | 97.75 | 95.80 | 97.53 | 2,945,277 | -1.07(-1.08%) |
Sep 19, 2022 | 96.30 | 98.96 | 96.01 | 98.60 | 2,026,546 | +0.77(+0.79%) |
Sep 16, 2022 | 97.72 | 98.34 | 95.66 | 97.83 | 5,850,645 | -1.05(-1.06%) |
Sep 15, 2022 | 97.12 | 100.82 | 97.04 | 98.88 | 3,400,803 | +2.04(+2.11%) |
Sep 14, 2022 | 97.70 | 97.77 | 94.80 | 96.84 | 3,482,108 | -0.38(-0.39%) |
Sep 13, 2022 | 101.92 | 102.31 | 97.02 | 97.22 | 3,241,902 | -8.42(-7.97%) |
Sep 12, 2022 | 105.53 | 107.15 | 105.02 | 105.63 | 2,295,644 | +1.41(+1.36%) |
Sep 09, 2022 | 103.42 | 104.83 | 102.92 | 104.22 | 1,793,764 | +1.81(+1.77%) |
Sep 08, 2022 | 99.92 | 102.53 | 98.50 | 102.41 | 2,268,169 | +1.49(+1.48%) |
Sep 07, 2022 | 97.84 | 101.22 | 97.84 | 100.92 | 2,522,186 | +2.62(+2.66%) |
Sep 06, 2022 | 100.68 | 100.96 | 97.29 | 98.30 | 2,342,331 | -1.97(-1.97%) |
Sep 02, 2022 | 102.68 | 103.39 | 99.73 | 100.28 | 1,936,954 | -0.57(-0.56%) |
Sep 01, 2022 | 101.32 | 101.47 | 98.39 | 100.84 | 2,095,930 | -0.97(-0.95%) |
Aug 31, 2022 | 103.30 | 103.84 | 101.67 | 101.81 | 2,957,951 | -0.97(-0.95%) |
Aug 30, 2022 | 103.88 | 103.94 | 101.97 | 102.79 | 1,603,332 | -0.36(-0.35%) |
Aug 29, 2022 | 104.73 | 104.81 | 102.58 | 103.14 | 2,421,258 | -2.52(-2.39%) |
Aug 26, 2022 | 109.69 | 110.08 | 105.53 | 105.66 | 2,299,390 | -3.70(-3.38%) |
Aug 25, 2022 | 106.98 | 109.38 | 106.39 | 109.36 | 1,627,103 | +3.17(+2.99%) |
Aug 24, 2022 | 105.69 | 107.00 | 104.72 | 106.18 | 1,728,162 | +0.53(+0.50%) |
Aug 23, 2022 | 105.57 | 107.12 | 105.05 | 105.65 | 1,880,896 | +0.78(+0.74%) |
Aug 22, 2022 | 105.68 | 105.79 | 103.81 | 104.87 | 2,358,644 | -3.09(-2.86%) |
Aug 19, 2022 | 108.48 | 108.82 | 107.60 | 107.96 | 2,242,108 | -1.58(-1.44%) |
Aug 18, 2022 | 109.48 | 109.94 | 108.54 | 109.54 | 1,766,190 | +0.23(+0.21%) |
Aug 17, 2022 | 108.87 | 109.92 | 107.79 | 109.31 | 2,039,822 | -1.78(-1.60%) |
Aug 16, 2022 | 109.21 | 111.55 | 108.42 | 111.09 | 2,282,871 | +1.73(+1.58%) |
Aug 15, 2022 | 108.79 | 109.87 | 107.88 | 109.36 | 2,420,037 | -2.00(-1.80%) |
Aug 12, 2022 | 111.94 | 111.94 | 110.22 | 111.36 | 1,657,368 | +0.45(+0.41%) |
Aug 11, 2022 | 110.63 | 112.14 | 110.00 | 110.91 | 2,718,036 | +2.43(+2.24%) |
Aug 10, 2022 | 104.95 | 109.13 | 104.39 | 108.47 | 3,617,173 | +6.12(+5.98%) |
Aug 09, 2022 | 103.84 | 103.93 | 101.60 | 102.35 | 1,888,008 | -1.39(-1.34%) |
Aug 08, 2022 | 102.95 | 105.43 | 102.91 | 103.74 | 3,004,669 | +1.43(+1.40%) |
Aug 05, 2022 | 101.43 | 103.01 | 101.09 | 102.31 | 2,552,132 | +0.04(+0.04%) |
Aug 04, 2022 | 102.81 | 103.30 | 101.52 | 102.27 | 3,473,284 | -2.08(-1.99%) |
Aug 03, 2022 | 103.72 | 104.79 | 103.02 | 104.34 | 1,623,978 | +2.03(+1.98%) |
Aug 02, 2022 | 104.13 | 104.34 | 102.23 | 102.31 | 2,308,391 | -2.67(-2.54%) |
Aug 01, 2022 | 103.73 | 105.26 | 101.45 | 104.98 | 1,983,755 | -0.09(-0.09%) |
Jul 29, 2022 | 103.26 | 105.33 | 102.94 | 105.08 | 2,473,239 | +2.03(+1.97%) |
Jul 28, 2022 | 104.08 | 104.61 | 100.51 | 103.05 | 3,596,396 | -1.18(-1.13%) |
Jul 27, 2022 | 102.89 | 104.81 | 101.85 | 104.23 | 2,732,697 | +2.47(+2.43%) |
Jul 26, 2022 | 104.76 | 105.63 | 101.74 | 101.76 | 2,479,168 | -4.37(-4.12%) |
Jul 25, 2022 | 104.95 | 106.92 | 103.20 | 106.13 | 2,545,719 | +1.91(+1.84%) |
Jul 22, 2022 | 104.66 | 107.04 | 102.88 | 104.22 | 4,393,348 | -5.11(-4.67%) |
Jul 21, 2022 | 108.30 | 109.62 | 106.64 | 109.33 | 3,665,815 | -0.47(-0.43%) |
Jul 20, 2022 | 107.68 | 109.97 | 107.59 | 109.80 | 2,186,874 | +1.66(+1.54%) |
Jul 19, 2022 | 105.65 | 108.86 | 105.36 | 108.13 | 2,603,083 | +2.42(+2.29%) |
Jul 18, 2022 | 105.67 | 108.35 | 104.97 | 105.71 | 3,573,173 | +2.24(+2.16%) |
Jul 15, 2022 | 101.91 | 104.27 | 99.87 | 103.47 | 4,344,570 | +4.50(+4.54%) |
Jul 14, 2022 | 98.24 | 99.94 | 97.57 | 98.98 | 2,914,663 | -1.99(-1.97%) |
Jul 13, 2022 | 100.41 | 101.68 | 98.35 | 100.97 | 2,157,362 | -1.44(-1.41%) |
Jul 12, 2022 | 99.50 | 104.39 | 99.26 | 102.41 | 2,623,699 | -0.12(-0.12%) |
Jul 11, 2022 | 102.73 | 104.20 | 102.24 | 102.53 | 1,864,892 | -1.38(-1.33%) |
Jul 08, 2022 | 104.76 | 105.63 | 102.75 | 103.91 | 1,964,243 | -0.22(-0.21%) |
Jul 07, 2022 | 103.38 | 104.76 | 102.26 | 104.13 | 2,630,476 | +2.68(+2.64%) |
Jul 06, 2022 | 101.66 | 103.02 | 100.42 | 101.45 | 1,647,640 | -0.59(-0.58%) |
Jul 05, 2022 | 99.20 | 102.08 | 98.06 | 102.05 | 1,975,528 | -0.15(-0.15%) |
Jul 01, 2022 | 99.24 | 102.88 | 99.23 | 102.20 | 1,609,507 | +2.52(+2.52%) |
Jun 30, 2022 | 98.54 | 101.45 | 97.18 | 99.68 | 2,276,356 | -1.36(-1.34%) |
Jun 29, 2022 | 103.23 | 103.34 | 100.79 | 101.04 | 2,549,102 | -2.78(-2.68%) |
Jun 28, 2022 | 106.75 | 108.47 | 103.51 | 103.83 | 1,769,273 | -1.03(-0.99%) |
Jun 27, 2022 | 106.44 | 106.44 | 104.28 | 104.86 | 2,286,338 | -0.47(-0.45%) |
Jun 24, 2022 | 100.87 | 106.87 | 100.75 | 105.33 | 4,236,927 | +5.63(+5.64%) |
Jun 23, 2022 | 100.77 | 101.09 | 97.94 | 99.70 | 2,598,659 | -1.36(-1.34%) |
Jun 22, 2022 | 100.17 | 102.13 | 99.81 | 101.06 | 2,415,720 | -0.79(-0.78%) |
Jun 21, 2022 | 105.90 | 106.50 | 100.81 | 101.86 | 3,049,363 | -0.77(-0.75%) |
Jun 17, 2022 | 99.75 | 103.56 | 98.62 | 102.62 | 10,464,476 | +4.93(+5.04%) |
Jun 16, 2022 | 100.30 | 100.40 | 94.28 | 97.69 | 5,175,392 | -5.80(-5.60%) |
Jun 15, 2022 | 104.01 | 104.84 | 101.13 | 103.49 | 3,220,876 | +1.52(+1.49%) |
Jun 14, 2022 | 103.43 | 103.86 | 100.97 | 101.97 | 2,147,016 | -0.41(-0.40%) |
Jun 13, 2022 | 104.30 | 106.11 | 101.68 | 102.38 | 4,650,935 | -5.33(-4.95%) |
Jun 10, 2022 | 110.83 | 112.12 | 106.62 | 107.71 | 3,950,228 | -6.47(-5.66%) |
Jun 09, 2022 | 119.47 | 119.64 | 114.08 | 114.18 | 2,990,535 | -5.58(-4.66%) |
Jun 08, 2022 | 121.12 | 122.42 | 118.95 | 119.76 | 2,135,825 | -2.93(-2.39%) |
Jun 07, 2022 | 119.10 | 123.05 | 118.80 | 122.68 | 2,000,886 | +2.44(+2.03%) |
Jun 06, 2022 | 119.84 | 121.85 | 118.15 | 120.24 | 1,837,631 | +1.56(+1.31%) |
Jun 03, 2022 | 119.48 | 120.30 | 118.23 | 118.68 | 1,994,921 | -2.22(-1.84%) |
Jun 02, 2022 | 120.29 | 121.50 | 118.43 | 120.90 | 2,163,983 | +1.35(+1.13%) |
Jun 01, 2022 | 122.23 | 122.97 | 118.09 | 119.56 | 2,508,602 | -2.77(-2.27%) |
May 31, 2022 | 119.56 | 123.37 | 119.32 | 122.33 | 3,920,101 | +1.34(+1.11%) |
May 27, 2022 | 119.11 | 120.99 | 119.04 | 120.99 | 1,976,139 | +1.96(+1.65%) |
May 26, 2022 | 116.69 | 119.86 | 116.69 | 119.03 | 1,984,024 | +4.01(+3.49%) |
May 25, 2022 | 111.33 | 115.87 | 110.91 | 115.02 | 2,063,220 | +3.24(+2.90%) |
May 24, 2022 | 112.12 | 112.93 | 108.83 | 111.78 | 2,684,585 | -1.89(-1.66%) |
May 23, 2022 | 111.53 | 114.73 | 110.94 | 113.66 | 2,344,927 | +4.88(+4.49%) |
May 20, 2022 | 110.12 | 110.78 | 105.52 | 108.78 | 2,703,294 | +0.35(+0.33%) |
May 19, 2022 | 107.60 | 109.98 | 107.38 | 108.43 | 2,622,184 | -1.01(-0.93%) |
May 18, 2022 | 113.01 | 113.71 | 109.10 | 109.44 | 3,075,393 | -5.76(-5.00%) |
May 17, 2022 | 112.71 | 115.75 | 111.85 | 115.20 | 3,076,518 | +6.16(+5.65%) |
May 16, 2022 | 110.82 | 111.78 | 107.81 | 109.04 | 2,537,274 | -2.38(-2.14%) |
May 13, 2022 | 110.67 | 113.25 | 110.28 | 111.42 | 3,206,357 | +2.78(+2.56%) |
May 12, 2022 | 110.40 | 112.19 | 106.19 | 108.64 | 4,150,510 | -5.18(-4.55%) |
May 11, 2022 | 115.41 | 118.58 | 113.64 | 113.82 | 2,926,880 | -1.37(-1.19%) |
May 10, 2022 | 117.89 | 118.95 | 111.82 | 115.19 | 3,133,388 | -2.08(-1.78%) |
May 09, 2022 | 118.75 | 120.35 | 116.41 | 117.27 | 2,996,223 | -3.64(-3.01%) |
May 06, 2022 | 123.58 | 124.00 | 119.62 | 120.91 | 2,557,687 | -3.13(-2.52%) |
May 05, 2022 | 125.63 | 126.97 | 122.79 | 124.04 | 2,737,185 | -3.78(-2.96%) |
May 04, 2022 | 122.50 | 127.97 | 122.02 | 127.82 | 2,381,437 | +5.38(+4.39%) |
May 03, 2022 | 121.35 | 124.00 | 120.17 | 122.44 | 2,202,360 | +1.91(+1.59%) |
May 02, 2022 | 119.48 | 120.72 | 117.78 | 120.53 | 2,381,281 | +1.92(+1.62%) |
Apr 29, 2022 | 122.63 | 124.67 | 118.36 | 118.60 | 2,957,378 | -4.53(-3.68%) |
Apr 28, 2022 | 119.70 | 124.21 | 119.09 | 123.13 | 3,430,972 | +4.79(+4.04%) |
Apr 27, 2022 | 115.14 | 120.45 | 114.09 | 118.35 | 5,742,293 | -7.50(-5.96%) |
Apr 26, 2022 | 127.18 | 129.71 | 125.76 | 125.85 | 2,903,549 | -4.03(-3.10%) |
Apr 25, 2022 | 127.45 | 130.24 | 124.91 | 129.87 | 2,704,319 | +1.12(+0.87%) |
Apr 22, 2022 | 132.50 | 132.76 | 128.55 | 128.75 | 2,657,763 | -4.47(-3.36%) |
Apr 21, 2022 | 136.22 | 137.74 | 132.89 | 133.22 | 2,022,838 | -1.78(-1.32%) |
Apr 20, 2022 | 135.84 | 137.27 | 134.24 | 135.00 | 2,139,005 | +0.25(+0.18%) |
Apr 19, 2022 | 131.42 | 135.48 | 131.42 | 134.75 | 3,277,467 | +3.44(+2.62%) |
Apr 18, 2022 | 125.85 | 132.41 | 125.63 | 131.32 | 2,869,835 | +5.13(+4.07%) |
Apr 14, 2022 | 126.32 | 127.97 | 125.80 | 126.19 | 2,405,241 | -0.03(-0.02%) |
Apr 13, 2022 | 124.18 | 126.55 | 124.01 | 126.22 | 1,790,540 | +0.37(+0.29%) |
Apr 12, 2022 | 124.59 | 128.48 | 124.32 | 125.85 | 2,128,877 | +0.95(+0.76%) |
Apr 11, 2022 | 125.58 | 127.48 | 124.62 | 124.89 | 1,952,300 | -0.50(-0.40%) |
Apr 08, 2022 | 124.11 | 126.24 | 123.42 | 125.40 | 2,729,073 | +2.33(+1.89%) |
Apr 07, 2022 | 123.76 | 126.33 | 120.71 | 123.07 | 4,969,714 | +0.03(+0.02%) |
Apr 06, 2022 | 123.93 | 124.71 | 122.46 | 123.04 | 3,793,756 | -1.09(-0.87%) |
Apr 05, 2022 | 124.62 | 125.96 | 123.79 | 124.12 | 2,451,880 | -1.19(-0.95%) |
Apr 04, 2022 | 124.65 | 126.45 | 122.99 | 125.31 | 2,343,319 | +0.74(+0.60%) |