Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 115.33 | 115.33 | 112.72 | 112.72 | 264,208 | -1.66(-1.45%) |
Feb 27, 2023 | 114.09 | 114.79 | 113.28 | 114.38 | 264,432 | +0.44(+0.38%) |
Feb 24, 2023 | 112.83 | 114.10 | 111.59 | 113.95 | 256,787 | +0.29(+0.26%) |
Feb 23, 2023 | 113.47 | 114.30 | 112.43 | 113.66 | 273,110 | +1.80(+1.61%) |
Feb 22, 2023 | 112.36 | 113.25 | 110.81 | 111.86 | 423,429 | -0.79(-0.70%) |
Feb 21, 2023 | 112.90 | 113.99 | 112.47 | 112.65 | 302,224 | -0.73(-0.65%) |
Feb 17, 2023 | 116.01 | 116.02 | 112.91 | 113.39 | 396,661 | -4.32(-3.67%) |
Feb 16, 2023 | 118.36 | 119.34 | 117.59 | 117.71 | 211,807 | -1.18(-0.99%) |
Feb 15, 2023 | 119.37 | 119.37 | 117.24 | 118.89 | 324,850 | -1.79(-1.48%) |
Feb 14, 2023 | 119.72 | 121.47 | 119.25 | 120.68 | 210,290 | +0.20(+0.17%) |
Feb 13, 2023 | 120.24 | 121.01 | 119.04 | 120.47 | 432,886 | -0.48(-0.40%) |
Feb 10, 2023 | 118.18 | 121.17 | 118.16 | 120.96 | 411,848 | +4.59(+3.95%) |
Feb 09, 2023 | 117.61 | 117.81 | 116.29 | 116.36 | 333,795 | -1.11(-0.95%) |
Feb 08, 2023 | 118.33 | 119.09 | 116.73 | 117.48 | 283,758 | -0.93(-0.78%) |
Feb 07, 2023 | 115.66 | 118.64 | 114.94 | 118.40 | 446,463 | +3.56(+3.10%) |
Feb 06, 2023 | 115.54 | 116.32 | 113.56 | 114.85 | 346,507 | -0.62(-0.54%) |
Feb 03, 2023 | 116.19 | 118.20 | 115.34 | 115.47 | 507,095 | -0.26(-0.23%) |
Feb 02, 2023 | 118.20 | 118.20 | 114.48 | 115.73 | 1,300,367 | -2.78(-2.35%) |
Feb 01, 2023 | 120.21 | 120.63 | 116.72 | 118.51 | 733,430 | -2.21(-1.83%) |
Jan 31, 2023 | 119.08 | 120.84 | 117.94 | 120.72 | 375,206 | +1.31(+1.09%) |
Jan 30, 2023 | 121.15 | 121.42 | 119.32 | 119.42 | 588,546 | -2.76(-2.26%) |
Jan 27, 2023 | 124.19 | 124.61 | 122.03 | 122.17 | 401,429 | -2.24(-1.80%) |
Jan 26, 2023 | 122.65 | 124.50 | 121.22 | 124.42 | 414,967 | +3.64(+3.02%) |
Jan 25, 2023 | 120.02 | 120.80 | 118.33 | 120.77 | 485,032 | -0.08(-0.06%) |
Jan 24, 2023 | 121.06 | 121.06 | 119.02 | 120.85 | 406,891 | -0.41(-0.33%) |
Jan 23, 2023 | 121.71 | 122.55 | 120.90 | 121.26 | 315,132 | +0.09(+0.07%) |
Jan 20, 2023 | 120.00 | 121.40 | 118.97 | 121.17 | 242,864 | +1.55(+1.29%) |
Jan 19, 2023 | 117.69 | 120.17 | 117.32 | 119.62 | 332,969 | +1.33(+1.13%) |
Jan 18, 2023 | 121.24 | 122.60 | 118.22 | 118.29 | 486,915 | -2.26(-1.88%) |
Jan 17, 2023 | 120.85 | 121.88 | 120.14 | 120.55 | 461,291 | +0.12(+0.10%) |
Jan 13, 2023 | 120.12 | 120.76 | 118.77 | 120.42 | 415,248 | +0.26(+0.22%) |
Jan 12, 2023 | 118.42 | 120.98 | 118.40 | 120.16 | 665,648 | +2.37(+2.01%) |
Jan 11, 2023 | 118.42 | 118.62 | 116.53 | 117.80 | 859,636 | +0.41(+0.35%) |
Jan 10, 2023 | 117.00 | 117.52 | 115.50 | 117.39 | 276,467 | +0.97(+0.83%) |
Jan 09, 2023 | 118.67 | 118.79 | 116.20 | 116.42 | 503,621 | -0.20(-0.17%) |
Jan 06, 2023 | 116.01 | 118.09 | 115.81 | 116.63 | 534,567 | +1.94(+1.70%) |
Jan 05, 2023 | 112.63 | 115.23 | 112.38 | 114.68 | 454,678 | +1.89(+1.67%) |
Jan 04, 2023 | 110.75 | 113.38 | 110.65 | 112.80 | 574,456 | +0.20(+0.18%) |
Jan 03, 2023 | 116.36 | 116.90 | 111.31 | 112.59 | 1,067,949 | -4.65(-3.97%) |
Dec 30, 2022 | 115.78 | 117.41 | 115.78 | 117.24 | 482,052 | +0.73(+0.63%) |
Dec 29, 2022 | 114.51 | 116.96 | 114.51 | 116.51 | 458,084 | +1.34(+1.16%) |
Dec 28, 2022 | 117.92 | 117.93 | 114.77 | 115.17 | 513,229 | -3.03(-2.56%) |
Dec 27, 2022 | 117.65 | 118.53 | 117.02 | 118.20 | 536,860 | +1.18(+1.01%) |
Dec 23, 2022 | 114.22 | 117.02 | 114.22 | 117.02 | 569,931 | +3.73(+3.29%) |
Dec 22, 2022 | 116.06 | 116.27 | 111.03 | 113.29 | 589,415 | -2.90(-2.50%) |
Dec 21, 2022 | 115.86 | 116.59 | 114.47 | 116.19 | 600,365 | +2.28(+2.00%) |
Dec 20, 2022 | 112.28 | 114.54 | 112.06 | 113.91 | 657,124 | +1.71(+1.52%) |
Dec 19, 2022 | 113.14 | 113.85 | 111.35 | 112.20 | 388,694 | -0.22(-0.20%) |
Dec 16, 2022 | 111.69 | 112.79 | 110.87 | 112.42 | 365,957 | -1.48(-1.30%) |
Dec 15, 2022 | 113.13 | 114.11 | 111.89 | 113.90 | 413,377 | -0.58(-0.51%) |
Dec 14, 2022 | 115.90 | 116.42 | 113.47 | 114.48 | 491,147 | -0.67(-0.58%) |
Dec 13, 2022 | 115.54 | 116.25 | 114.33 | 115.15 | 724,843 | +2.13(+1.89%) |
Dec 12, 2022 | 110.67 | 113.33 | 110.39 | 113.02 | 568,708 | +2.85(+2.59%) |
Dec 09, 2022 | 112.45 | 113.62 | 110.05 | 110.17 | 586,677 | -2.49(-2.21%) |
Dec 08, 2022 | 115.67 | 116.23 | 112.06 | 112.66 | 595,622 | -0.67(-0.59%) |
Dec 07, 2022 | 113.49 | 115.18 | 112.39 | 113.33 | 934,499 | -0.32(-0.28%) |
Dec 06, 2022 | 115.90 | 117.54 | 112.97 | 113.65 | 858,616 | -3.13(-2.68%) |
Dec 05, 2022 | 121.89 | 122.33 | 115.94 | 116.78 | 1,208,631 | -3.91(-3.24%) |
Dec 02, 2022 | 120.49 | 121.96 | 120.05 | 120.69 | 603,192 | -0.61(-0.50%) |
Dec 01, 2022 | 122.84 | 123.42 | 121.08 | 121.30 | 625,559 | -0.68(-0.56%) |
Nov 30, 2022 | 122.27 | 122.89 | 120.02 | 121.98 | 624,405 | +0.79(+0.65%) |
Nov 29, 2022 | 120.87 | 122.09 | 120.38 | 121.19 | 422,199 | +1.61(+1.34%) |
Nov 28, 2022 | 119.91 | 121.43 | 119.19 | 119.58 | 680,695 | -3.48(-2.83%) |
Nov 25, 2022 | 123.59 | 124.33 | 122.80 | 123.06 | 291,559 | -0.20(-0.16%) |
Nov 23, 2022 | 122.95 | 124.25 | 122.09 | 123.26 | 453,464 | -1.52(-1.22%) |
Nov 22, 2022 | 122.53 | 125.05 | 121.94 | 124.78 | 690,462 | +4.05(+3.36%) |
Nov 21, 2022 | 119.91 | 121.22 | 116.87 | 120.73 | 1,100,758 | -1.84(-1.50%) |
Nov 18, 2022 | 121.26 | 122.94 | 119.73 | 122.57 | 544,917 | -1.00(-0.81%) |
Nov 17, 2022 | 121.63 | 123.68 | 120.94 | 123.58 | 460,018 | +0.10(+0.08%) |
Nov 16, 2022 | 124.99 | 125.45 | 122.76 | 123.48 | 564,110 | -2.56(-2.03%) |
Nov 15, 2022 | 125.18 | 126.28 | 124.36 | 126.04 | 577,009 | +1.53(+1.23%) |
Nov 14, 2022 | 124.66 | 126.75 | 124.25 | 124.51 | 626,631 | -0.42(-0.34%) |
Nov 11, 2022 | 123.64 | 125.45 | 123.38 | 124.93 | 961,724 | +3.55(+2.93%) |
Nov 10, 2022 | 121.18 | 121.55 | 118.67 | 121.38 | 644,428 | +2.77(+2.34%) |
Nov 09, 2022 | 123.69 | 123.69 | 118.26 | 118.61 | 982,232 | -6.39(-5.12%) |
Nov 08, 2022 | 124.77 | 125.51 | 123.40 | 125.00 | 749,478 | +0.01(+0.01%) |
Nov 07, 2022 | 123.10 | 125.30 | 122.81 | 124.99 | 838,530 | +2.44(+1.99%) |
Nov 04, 2022 | 123.51 | 124.81 | 120.78 | 122.55 | 1,044,570 | +1.39(+1.14%) |
Nov 03, 2022 | 118.14 | 121.90 | 117.83 | 121.17 | 852,466 | +2.28(+1.92%) |
Nov 02, 2022 | 121.19 | 118.58 | 118.88 | 960,767 | -2.64(-2.17%) | |
Nov 01, 2022 | 122.34 | 122.34 | 120.84 | 121.52 | 1,126,027 | +1.12(+0.93%) |
Oct 31, 2022 | 118.02 | 121.99 | 118.02 | 120.40 | 1,481,381 | +1.05(+0.88%) |
Oct 28, 2022 | 120.27 | 121.07 | 117.14 | 119.35 | 731,859 | +0.53(+0.44%) |
Oct 27, 2022 | 119.97 | 120.95 | 118.55 | 118.83 | 667,022 | +0.37(+0.31%) |
Oct 26, 2022 | 117.22 | 119.42 | 117.22 | 118.45 | 1,185,941 | +1.70(+1.46%) |
Oct 25, 2022 | 116.32 | 117.36 | 115.64 | 116.75 | 461,352 | +0.13(+0.11%) |
Oct 24, 2022 | 116.23 | 117.48 | 115.64 | 116.62 | 754,119 | +0.31(+0.27%) |
Oct 21, 2022 | 113.73 | 116.45 | 113.58 | 116.30 | 856,109 | +3.06(+2.70%) |
Oct 20, 2022 | 114.00 | 115.24 | 112.68 | 113.25 | 803,518 | +0.06(+0.05%) |
Oct 19, 2022 | 110.22 | 113.64 | 110.22 | 113.19 | 519,524 | +3.08(+2.79%) |
Oct 18, 2022 | 110.26 | 111.25 | 108.08 | 110.11 | 611,008 | +0.87(+0.80%) |
Oct 17, 2022 | 109.61 | 110.93 | 108.89 | 109.24 | 537,564 | +1.43(+1.33%) |
Oct 14, 2022 | 111.01 | 112.35 | 107.63 | 107.81 | 601,676 | -4.21(-3.75%) |
Oct 13, 2022 | 105.98 | 112.39 | 105.98 | 112.01 | 866,690 | +4.33(+4.02%) |
Oct 12, 2022 | 106.20 | 108.38 | 105.36 | 107.68 | 522,196 | +0.85(+0.80%) |
Oct 11, 2022 | 105.69 | 108.71 | 105.15 | 106.83 | 745,612 | -0.80(-0.75%) |
Oct 10, 2022 | 110.15 | 111.27 | 107.27 | 107.64 | 744,660 | -2.26(-2.05%) |
Oct 07, 2022 | 110.98 | 112.22 | 109.09 | 109.89 | 1,355,199 | -0.90(-0.81%) |
Oct 06, 2022 | 108.17 | 111.13 | 108.17 | 110.79 | 2,142,101 | +1.80(+1.65%) |
Oct 05, 2022 | 106.81 | 109.76 | 105.67 | 108.99 | 1,840,186 | +2.22(+2.08%) |
Oct 04, 2022 | 104.64 | 106.86 | 103.84 | 106.78 | 1,121,700 | +4.39(+4.28%) |
Oct 03, 2022 | 100.76 | 103.00 | 100.35 | 102.39 | 1,631,618 | +5.30(+5.46%) |
Sep 30, 2022 | 96.90 | 98.39 | 95.99 | 97.08 | 949,276 | -0.53(-0.54%) |
Sep 29, 2022 | 96.97 | 97.87 | 95.12 | 97.61 | 1,239,441 | -0.18(-0.19%) |
Sep 28, 2022 | 94.08 | 98.20 | 93.82 | 97.79 | 1,027,649 | +4.39(+4.70%) |
Sep 27, 2022 | 93.78 | 95.12 | 92.83 | 93.40 | 1,938,878 | +1.21(+1.31%) |
Sep 26, 2022 | 93.89 | 95.25 | 92.11 | 92.19 | 1,177,805 | -2.47(-2.61%) |
Sep 23, 2022 | 97.77 | 97.94 | 93.81 | 94.66 | 1,198,171 | -7.07(-6.95%) |
Sep 22, 2022 | 103.93 | 104.49 | 101.69 | 101.73 | 782,607 | -0.62(-0.61%) |
Sep 21, 2022 | 105.63 | 106.05 | 102.31 | 102.36 | 692,351 | -1.60(-1.54%) |
Sep 20, 2022 | 104.02 | 104.50 | 102.64 | 103.96 | 669,263 | -0.80(-0.77%) |
Sep 19, 2022 | 101.70 | 104.81 | 101.45 | 104.76 | 697,945 | +0.21(+0.20%) |
Sep 16, 2022 | 106.72 | 106.72 | 102.96 | 104.55 | 1,111,574 | -2.50(-2.34%) |
Sep 15, 2022 | 107.84 | 108.40 | 106.54 | 107.06 | 486,332 | -2.82(-2.57%) |
Sep 14, 2022 | 107.70 | 110.75 | 107.70 | 109.88 | 814,601 | +3.31(+3.11%) |
Sep 13, 2022 | 108.10 | 109.43 | 106.13 | 106.56 | 1,094,930 | -2.76(-2.52%) |
Sep 12, 2022 | 108.89 | 110.41 | 107.94 | 109.32 | 1,060,534 | +1.86(+1.73%) |
Sep 09, 2022 | 106.77 | 107.96 | 106.01 | 107.46 | 563,513 | +2.67(+2.55%) |
Sep 08, 2022 | 104.66 | 105.28 | 103.54 | 104.79 | 739,499 | +0.61(+0.59%) |
Sep 07, 2022 | 103.10 | 104.58 | 102.17 | 104.18 | 1,014,313 | -1.24(-1.17%) |
Sep 06, 2022 | 107.38 | 107.77 | 105.06 | 105.41 | 629,906 | -1.18(-1.11%) |
Sep 02, 2022 | 106.96 | 107.74 | 105.74 | 106.59 | 675,667 | +2.17(+2.08%) |
Sep 01, 2022 | 105.55 | 105.86 | 103.05 | 104.42 | 1,019,022 | -2.69(-2.51%) |
Aug 31, 2022 | 105.87 | 108.79 | 104.71 | 107.11 | 929,683 | -0.70(-0.65%) |
Aug 30, 2022 | 110.02 | 110.02 | 106.84 | 107.81 | 1,519,627 | -3.98(-3.56%) |
Aug 29, 2022 | 109.93 | 113.32 | 109.86 | 111.79 | 1,032,093 | +1.53(+1.39%) |
Aug 26, 2022 | 111.40 | 112.55 | 109.75 | 110.26 | 967,973 | -1.20(-1.07%) |
Aug 25, 2022 | 111.38 | 112.03 | 110.48 | 111.46 | 882,414 | +0.74(+0.66%) |
Aug 24, 2022 | 109.50 | 110.90 | 108.91 | 110.73 | 704,002 | +1.41(+1.29%) |
Aug 23, 2022 | 107.54 | 110.39 | 107.46 | 109.32 | 939,087 | +3.60(+3.40%) |
Aug 22, 2022 | 105.12 | 106.39 | 103.27 | 105.72 | 624,592 | -0.12(-0.12%) |
Aug 19, 2022 | 105.74 | 106.56 | 105.15 | 105.85 | 549,606 | -0.25(-0.23%) |
Aug 18, 2022 | 104.15 | 106.23 | 104.15 | 106.09 | 816,669 | +3.05(+2.96%) |
Aug 17, 2022 | 101.90 | 104.10 | 101.55 | 103.04 | 576,591 | +0.79(+0.78%) |
Aug 16, 2022 | 102.74 | 103.82 | 101.58 | 102.25 | 748,881 | -0.10(-0.10%) |
Aug 15, 2022 | 100.75 | 102.94 | 99.57 | 102.36 | 776,388 | -2.16(-2.07%) |
Aug 12, 2022 | 102.97 | 104.53 | 102.53 | 104.52 | 629,456 | +0.94(+0.91%) |
Aug 11, 2022 | 101.87 | 104.49 | 101.76 | 103.57 | 1,113,829 | +3.56(+3.56%) |
Aug 10, 2022 | 99.45 | 100.57 | 97.51 | 100.01 | 744,246 | +0.80(+0.81%) |
Aug 09, 2022 | 98.82 | 100.46 | 98.68 | 99.21 | 656,322 | +1.82(+1.87%) |
Aug 08, 2022 | 96.81 | 98.39 | 96.81 | 97.39 | 1,337,529 | +0.40(+0.41%) |
Aug 05, 2022 | 94.02 | 97.89 | 93.59 | 96.99 | 833,763 | +1.99(+2.10%) |
Aug 04, 2022 | 97.98 | 98.28 | 94.66 | 95.00 | 1,094,603 | -3.63(-3.68%) |
Aug 03, 2022 | 101.93 | 102.09 | 97.89 | 98.64 | 797,942 | -2.77(-2.74%) |
Aug 02, 2022 | 101.61 | 102.39 | 100.49 | 101.41 | 515,797 | -0.16(-0.16%) |
Aug 01, 2022 | 101.76 | 102.23 | 100.17 | 101.57 | 967,715 | -2.22(-2.14%) |
Jul 29, 2022 | 101.58 | 104.05 | 101.29 | 103.79 | 1,050,752 | +4.28(+4.31%) |
Jul 28, 2022 | 99.96 | 100.78 | 97.73 | 99.50 | 850,256 | +0.37(+0.37%) |
Jul 27, 2022 | 97.61 | 99.58 | 96.47 | 99.14 | 693,066 | +2.37(+2.45%) |
Jul 26, 2022 | 98.75 | 99.14 | 96.09 | 96.77 | 1,889,940 | -0.67(-0.69%) |
Jul 25, 2022 | 94.82 | 97.54 | 94.00 | 97.44 | 639,838 | +3.73(+3.98%) |
Jul 22, 2022 | 94.93 | 95.93 | 93.18 | 93.71 | 629,982 | -0.93(-0.99%) |
Jul 21, 2022 | 93.82 | 94.70 | 91.86 | 94.64 | 1,024,217 | -1.75(-1.81%) |
Jul 20, 2022 | 94.11 | 96.76 | 93.72 | 96.39 | 1,166,355 | +1.31(+1.38%) |
Jul 19, 2022 | 92.12 | 95.34 | 92.12 | 95.08 | 1,089,573 | +2.94(+3.20%) |
Jul 18, 2022 | 92.28 | 93.67 | 91.76 | 92.13 | 1,049,809 | +1.95(+2.17%) |
Jul 15, 2022 | 90.46 | 90.58 | 88.55 | 90.18 | 830,840 | +1.68(+1.90%) |
Jul 14, 2022 | 87.08 | 88.62 | 85.76 | 88.50 | 1,299,712 | -1.62(-1.80%) |
Jul 13, 2022 | 88.92 | 91.94 | 88.90 | 90.12 | 933,114 | +0.00(+0.00%) |
Jul 12, 2022 | 89.60 | 90.67 | 88.51 | 90.12 | 1,039,256 | -1.82(-1.98%) |
Jul 11, 2022 | 91.79 | 92.79 | 90.75 | 91.94 | 684,109 | -0.92(-1.00%) |
Jul 08, 2022 | 94.08 | 94.49 | 91.60 | 92.87 | 776,466 | -0.04(-0.04%) |
Jul 07, 2022 | 91.66 | 93.72 | 91.57 | 92.91 | 1,602,231 | +3.60(+4.03%) |
Jul 06, 2022 | 90.01 | 91.69 | 86.64 | 89.31 | 2,189,505 | -1.76(-1.94%) |
Jul 05, 2022 | 93.08 | 93.33 | 89.10 | 91.08 | 1,984,831 | -3.95(-4.16%) |
Jul 01, 2022 | 94.85 | 95.50 | 91.87 | 95.03 | 998,173 | +1.15(+1.23%) |
Jun 30, 2022 | 93.79 | 96.27 | 92.95 | 93.88 | 1,438,043 | -2.21(-2.30%) |
Jun 29, 2022 | 100.91 | 101.28 | 95.78 | 96.09 | 1,340,613 | -3.38(-3.40%) |
Jun 28, 2022 | 99.11 | 101.05 | 97.99 | 99.47 | 1,510,003 | +2.58(+2.66%) |
Jun 27, 2022 | 95.21 | 97.55 | 94.94 | 96.89 | 1,437,917 | +2.89(+3.07%) |
Jun 24, 2022 | 93.95 | 95.86 | 92.78 | 94.00 | 1,524,760 | +1.57(+1.69%) |
Jun 23, 2022 | 96.61 | 97.22 | 90.93 | 92.44 | 1,847,378 | -3.59(-3.74%) |
Jun 22, 2022 | 95.31 | 97.96 | 94.95 | 96.02 | 2,545,109 | -4.47(-4.45%) |
Jun 21, 2022 | 98.04 | 101.15 | 97.98 | 100.49 | 1,682,667 | +4.84(+5.06%) |
Jun 17, 2022 | 100.73 | 101.44 | 94.44 | 95.65 | 2,772,962 | -5.65(-5.58%) |
Jun 16, 2022 | 104.75 | 105.08 | 100.52 | 101.30 | 2,143,728 | -6.04(-5.62%) |
Jun 15, 2022 | 109.17 | 109.97 | 105.45 | 107.34 | 1,448,908 | -2.06(-1.88%) |
Jun 14, 2022 | 111.84 | 112.92 | 107.95 | 109.40 | 1,057,909 | -0.08(-0.08%) |
Jun 13, 2022 | 111.95 | 112.37 | 107.30 | 109.48 | 2,285,925 | -6.27(-5.42%) |
Jun 10, 2022 | 116.47 | 118.10 | 114.29 | 115.75 | 1,347,144 | -1.93(-1.64%) |
Jun 09, 2022 | 119.35 | 120.05 | 117.63 | 117.68 | 926,249 | -2.74(-2.27%) |
Jun 08, 2022 | 121.00 | 121.82 | 119.75 | 120.42 | 1,227,116 | -0.13(-0.11%) |
Jun 07, 2022 | 116.76 | 120.56 | 116.56 | 120.55 | 1,106,366 | +3.79(+3.24%) |
Jun 06, 2022 | 117.32 | 117.45 | 116.00 | 116.76 | 609,478 | +0.07(+0.06%) |
Jun 03, 2022 | 115.41 | 117.02 | 115.32 | 116.69 | 751,465 | +1.47(+1.27%) |
Jun 02, 2022 | 114.58 | 116.04 | 114.08 | 115.22 | 763,432 | -0.24(-0.21%) |
Jun 01, 2022 | 114.89 | 116.31 | 113.66 | 115.46 | 940,260 | +2.16(+1.91%) |
May 31, 2022 | 116.82 | 117.60 | 112.75 | 113.30 | 1,441,997 | -1.84(-1.60%) |
May 27, 2022 | 112.38 | 115.18 | 112.14 | 115.14 | 800,705 | +2.22(+1.96%) |
May 26, 2022 | 112.23 | 113.84 | 112.23 | 112.93 | 985,615 | +1.48(+1.32%) |
May 25, 2022 | 109.31 | 111.67 | 109.24 | 111.45 | 852,690 | +2.46(+2.26%) |
May 24, 2022 | 107.35 | 109.43 | 106.52 | 109.00 | 873,078 | +0.35(+0.32%) |
May 23, 2022 | 106.80 | 108.98 | 106.24 | 108.65 | 932,713 | +3.01(+2.85%) |
May 20, 2022 | 106.18 | 107.48 | 103.46 | 105.64 | 700,648 | +0.47(+0.44%) |
May 19, 2022 | 103.23 | 106.89 | 103.01 | 105.17 | 804,192 | -0.33(-0.31%) |
May 18, 2022 | 109.12 | 109.18 | 104.14 | 105.50 | 887,258 | -2.83(-2.61%) |
May 17, 2022 | 108.26 | 108.94 | 107.11 | 108.33 | 1,096,807 | +1.53(+1.43%) |
May 16, 2022 | 104.44 | 107.92 | 104.44 | 106.80 | 1,154,771 | +2.65(+2.54%) |
May 13, 2022 | 102.32 | 104.62 | 102.09 | 104.15 | 756,750 | +3.42(+3.40%) |
May 12, 2022 | 100.12 | 100.82 | 97.66 | 100.73 | 938,553 | +0.32(+0.32%) |
May 11, 2022 | 100.97 | 103.97 | 100.21 | 100.42 | 982,966 | +1.20(+1.21%) |
May 10, 2022 | 99.83 | 101.81 | 97.00 | 99.22 | 4,752,485 | +0.73(+0.74%) |
May 09, 2022 | 105.35 | 105.49 | 98.09 | 98.49 | 1,400,715 | -9.16(-8.51%) |
May 06, 2022 | 106.22 | 107.73 | 103.98 | 107.65 | 985,769 | +2.64(+2.52%) |
May 05, 2022 | 107.47 | 107.56 | 102.79 | 105.00 | 1,157,866 | -1.76(-1.64%) |
May 04, 2022 | 104.42 | 106.99 | 103.04 | 106.76 | 1,544,541 | +4.23(+4.13%) |
May 03, 2022 | 99.66 | 103.00 | 99.66 | 102.53 | 1,139,104 | +3.05(+3.06%) |
May 02, 2022 | 97.66 | 99.66 | 97.05 | 99.48 | 1,380,007 | +1.12(+1.14%) |
Apr 29, 2022 | 101.28 | 101.76 | 97.92 | 98.36 | 1,074,801 | -2.64(-2.62%) |
Apr 28, 2022 | 98.43 | 101.85 | 96.49 | 101.00 | 1,333,745 | +3.05(+3.11%) |
Apr 27, 2022 | 97.15 | 98.90 | 95.35 | 97.96 | 1,740,643 | +1.44(+1.49%) |
Apr 26, 2022 | 97.14 | 99.20 | 96.25 | 96.52 | 1,303,187 | +0.01(+0.01%) |
Apr 25, 2022 | 96.59 | 97.04 | 92.86 | 96.51 | 1,962,967 | -3.23(-3.24%) |
Apr 22, 2022 | 101.90 | 103.44 | 99.58 | 99.74 | 853,376 | -2.65(-2.59%) |
Apr 21, 2022 | 106.62 | 107.09 | 102.01 | 102.40 | 1,061,659 | -3.51(-3.32%) |
Apr 20, 2022 | 105.80 | 106.48 | 104.70 | 105.91 | 624,346 | +0.51(+0.49%) |
Apr 19, 2022 | 105.70 | 106.79 | 104.70 | 105.40 | 885,132 | -1.05(-0.98%) |
Apr 18, 2022 | 105.60 | 107.00 | 105.00 | 106.44 | 1,528,989 | +1.66(+1.59%) |
Apr 14, 2022 | 103.84 | 105.59 | 103.69 | 104.78 | 843,735 | +0.43(+0.41%) |
Apr 13, 2022 | 103.91 | 104.56 | 102.21 | 104.35 | 919,674 | +1.63(+1.58%) |
Apr 12, 2022 | 102.77 | 104.48 | 102.48 | 102.72 | 912,533 | +1.70(+1.68%) |
Apr 11, 2022 | 102.96 | 102.97 | 100.77 | 101.02 | 1,269,152 | -3.08(-2.96%) |
Apr 08, 2022 | 101.67 | 104.36 | 101.49 | 104.11 | 1,770,064 | +2.72(+2.68%) |
Apr 07, 2022 | 100.72 | 101.72 | 98.73 | 101.39 | 752,321 | +1.28(+1.28%) |
Apr 06, 2022 | 100.74 | 101.54 | 99.58 | 100.11 | 979,296 | +0.51(+0.51%) |
Apr 05, 2022 | 101.58 | 103.08 | 99.51 | 99.60 | 893,962 | -1.67(-1.65%) |
Apr 04, 2022 | 102.07 | 102.21 | 100.27 | 101.28 | 943,294 | +0.00(+0.00%) |
Apr 01, 2022 | 99.78 | 101.96 | 99.78 | 101.28 | 739,481 | +1.24(+1.24%) |
Mar 31, 2022 | 100.32 | 102.46 | 100.01 | 100.03 | 1,437,379 | -1.38(-1.36%) |
Mar 30, 2022 | 101.33 | 102.33 | 100.83 | 101.42 | 1,102,084 | +1.05(+1.04%) |
Mar 29, 2022 | 98.44 | 100.37 | 97.08 | 100.37 | 1,969,930 | -0.35(-0.34%) |
Mar 28, 2022 | 101.37 | 101.37 | 100.00 | 100.72 | 943,538 | -2.60(-2.51%) |
Mar 25, 2022 | 100.05 | 103.40 | 100.05 | 103.31 | 1,290,346 | +2.65(+2.64%) |
Mar 24, 2022 | 100.72 | 101.56 | 100.04 | 100.66 | 1,406,745 | +0.36(+0.35%) |
Mar 23, 2022 | 100.22 | 101.09 | 99.87 | 100.30 | 1,680,039 | +1.72(+1.74%) |
Mar 22, 2022 | 98.75 | 99.39 | 97.31 | 98.59 | 1,798,640 | -0.64(-0.64%) |
Mar 21, 2022 | 97.41 | 99.50 | 97.10 | 99.23 | 2,209,068 | +3.69(+3.86%) |
Mar 18, 2022 | 95.46 | 96.06 | 94.77 | 95.54 | 1,799,274 | -0.02(-0.02%) |
Mar 17, 2022 | 94.15 | 95.80 | 93.48 | 95.56 | 2,030,370 | +3.29(+3.57%) |
Mar 16, 2022 | 92.84 | 93.65 | 91.23 | 92.26 | 2,849,957 | -0.26(-0.28%) |
Mar 15, 2022 | 91.98 | 93.60 | 90.70 | 92.52 | 4,567,627 | -3.23(-3.37%) |
Mar 14, 2022 | 96.92 | 97.38 | 94.45 | 95.75 | 3,473,157 | -3.14(-3.18%) |
Mar 11, 2022 | 98.19 | 100.15 | 98.16 | 98.89 | 3,215,581 | -0.92(-0.92%) |
Mar 10, 2022 | 98.07 | 100.10 | 99.81 | 2,933,805 | +2.84(+2.93%) | |
Mar 09, 2022 | 96.12 | 99.11 | 94.50 | 96.97 | 4,015,827 | -2.69(-2.70%) |
Mar 08, 2022 | 100.54 | 103.41 | 97.08 | 99.66 | 5,225,183 | +1.00(+1.02%) |
Mar 07, 2022 | 98.25 | 100.34 | 96.40 | 98.66 | 4,779,671 | +1.53(+1.58%) |
Mar 04, 2022 | 94.30 | 97.13 | 94.10 | 97.13 | 2,845,617 | +2.97(+3.15%) |
Mar 03, 2022 | 93.02 | 94.78 | 92.82 | 94.16 | 3,370,364 | +0.17(+0.18%) |
Mar 02, 2022 | 93.45 | 94.77 | 92.92 | 94.00 | 2,537,006 | +2.23(+2.43%) |