Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 103.97 | 106.91 | 103.97 | 106.59 | 1,520,584 | +2.56(+2.46%) |
Apr 27, 2023 | 102.22 | 104.57 | 102.00 | 104.03 | 1,031,264 | +2.13(+2.09%) |
Apr 26, 2023 | 102.75 | 103.51 | 101.24 | 101.90 | 1,078,627 | -0.83(-0.81%) |
Apr 25, 2023 | 102.79 | 103.34 | 102.06 | 102.73 | 860,466 | -0.95(-0.92%) |
Apr 24, 2023 | 104.20 | 104.38 | 102.36 | 103.68 | 908,009 | -0.40(-0.39%) |
Apr 21, 2023 | 104.58 | 104.65 | 103.27 | 104.09 | 819,065 | -0.10(-0.10%) |
Apr 20, 2023 | 104.56 | 104.94 | 103.35 | 104.19 | 1,061,158 | -1.21(-1.15%) |
Apr 19, 2023 | 103.76 | 105.80 | 103.44 | 105.40 | 1,138,549 | +0.72(+0.68%) |
Apr 18, 2023 | 105.06 | 105.40 | 104.17 | 104.69 | 1,047,043 | -0.05(-0.04%) |
Apr 17, 2023 | 101.60 | 104.75 | 101.51 | 104.73 | 1,557,493 | +3.56(+3.52%) |
Apr 14, 2023 | 103.06 | 103.96 | 100.31 | 101.17 | 1,917,774 | -1.30(-1.27%) |
Apr 13, 2023 | 102.84 | 103.00 | 101.40 | 102.47 | 1,323,172 | -0.54(-0.52%) |
Apr 12, 2023 | 104.78 | 104.92 | 102.84 | 103.00 | 1,400,957 | -0.61(-0.59%) |
Apr 11, 2023 | 103.85 | 104.46 | 102.84 | 103.62 | 1,176,356 | +0.56(+0.55%) |
Apr 10, 2023 | 102.98 | 103.69 | 101.51 | 103.05 | 1,168,249 | -0.20(-0.19%) |
Apr 06, 2023 | 103.76 | 104.00 | 102.27 | 103.25 | 1,217,469 | -0.17(-0.16%) |
Apr 05, 2023 | 103.96 | 104.41 | 102.34 | 103.42 | 1,662,212 | -1.28(-1.22%) |
Apr 04, 2023 | 105.91 | 106.04 | 103.61 | 104.70 | 1,305,695 | -1.04(-0.99%) |
Apr 03, 2023 | 105.84 | 107.04 | 104.45 | 105.74 | 2,290,892 | +0.42(+0.40%) |
Mar 31, 2023 | 101.78 | 105.43 | 101.78 | 105.32 | 3,507,043 | +4.15(+4.10%) |
Mar 30, 2023 | 101.54 | 102.06 | 100.49 | 101.17 | 1,529,678 | +0.91(+0.91%) |
Mar 29, 2023 | 99.64 | 100.73 | 99.20 | 100.26 | 1,679,954 | +2.30(+2.34%) |
Mar 28, 2023 | 96.82 | 98.32 | 96.14 | 97.96 | 1,265,388 | +0.80(+0.82%) |
Mar 27, 2023 | 98.76 | 98.95 | 96.82 | 97.16 | 2,365,697 | -0.17(-0.17%) |
Mar 24, 2023 | 95.34 | 97.47 | 94.36 | 97.33 | 2,150,734 | +1.03(+1.07%) |
Mar 23, 2023 | 98.48 | 99.46 | 95.52 | 96.30 | 2,317,766 | -1.82(-1.85%) |
Mar 22, 2023 | 101.67 | 102.08 | 98.04 | 98.11 | 1,753,208 | -4.52(-4.41%) |
Mar 21, 2023 | 102.32 | 104.16 | 102.22 | 102.64 | 2,247,769 | +1.88(+1.87%) |
Mar 20, 2023 | 98.98 | 101.18 | 98.27 | 100.76 | 2,544,100 | +2.64(+2.69%) |
Mar 17, 2023 | 101.83 | 101.83 | 98.04 | 98.11 | 3,709,337 | -4.60(-4.48%) |
Mar 16, 2023 | 101.81 | 103.93 | 99.51 | 102.71 | 2,654,424 | -0.46(-0.45%) |
Mar 15, 2023 | 103.40 | 103.66 | 101.26 | 103.17 | 2,657,787 | -2.36(-2.24%) |
Mar 14, 2023 | 107.26 | 108.63 | 104.43 | 105.53 | 2,622,853 | +0.73(+0.70%) |
Mar 13, 2023 | 103.36 | 106.61 | 102.10 | 104.80 | 2,423,952 | -0.08(-0.07%) |
Mar 10, 2023 | 110.05 | 110.05 | 104.53 | 104.88 | 3,025,288 | -5.46(-4.95%) |
Mar 09, 2023 | 113.34 | 113.44 | 110.23 | 110.33 | 1,118,688 | -2.90(-2.56%) |
Mar 08, 2023 | 112.02 | 113.60 | 111.99 | 113.23 | 1,341,087 | +1.45(+1.30%) |
Mar 07, 2023 | 114.71 | 114.99 | 110.97 | 111.77 | 1,484,558 | -3.00(-2.62%) |
Mar 06, 2023 | 115.32 | 116.13 | 114.47 | 114.78 | 840,539 | -0.21(-0.19%) |
Mar 03, 2023 | 114.69 | 115.31 | 113.74 | 114.99 | 1,144,830 | +1.14(+1.00%) |
Mar 02, 2023 | 111.64 | 114.00 | 111.39 | 113.85 | 1,378,671 | +1.48(+1.32%) |
Mar 01, 2023 | 113.19 | 113.19 | 110.61 | 112.37 | 1,786,321 | -0.78(-0.69%) |
Feb 28, 2023 | 113.59 | 114.99 | 113.07 | 113.14 | 2,286,226 | -0.39(-0.34%) |
Feb 27, 2023 | 114.38 | 115.05 | 113.05 | 113.53 | 1,435,398 | +0.63(+0.56%) |
Feb 24, 2023 | 111.72 | 113.55 | 111.48 | 112.91 | 1,130,386 | -0.44(-0.38%) |
Feb 23, 2023 | 113.32 | 114.07 | 112.11 | 113.34 | 1,136,247 | +1.11(+0.99%) |
Feb 22, 2023 | 112.37 | 113.13 | 111.56 | 112.23 | 1,510,175 | +0.44(+0.40%) |
Feb 21, 2023 | 113.27 | 113.86 | 111.26 | 111.78 | 1,739,899 | -2.82(-2.46%) |
Feb 17, 2023 | 115.00 | 115.36 | 113.42 | 114.60 | 1,394,604 | -0.64(-0.56%) |
Feb 16, 2023 | 114.92 | 116.27 | 114.33 | 115.24 | 1,035,339 | -1.08(-0.93%) |
Feb 15, 2023 | 115.04 | 116.35 | 114.51 | 116.32 | 927,634 | +0.10(+0.09%) |
Feb 14, 2023 | 116.13 | 117.72 | 115.37 | 116.22 | 1,497,641 | -0.34(-0.29%) |
Feb 13, 2023 | 115.38 | 116.63 | 115.07 | 116.56 | 1,444,187 | +1.33(+1.15%) |
Feb 10, 2023 | 114.55 | 115.52 | 113.53 | 115.24 | 1,264,079 | -0.06(-0.05%) |
Feb 09, 2023 | 116.19 | 116.57 | 114.93 | 115.30 | 1,888,318 | +0.16(+0.14%) |
Feb 08, 2023 | 115.94 | 116.44 | 114.30 | 115.14 | 1,742,070 | -1.54(-1.32%) |
Feb 07, 2023 | 118.48 | 118.48 | 114.18 | 116.68 | 2,635,879 | -2.54(-2.13%) |
Feb 06, 2023 | 119.03 | 120.06 | 118.42 | 119.22 | 1,487,143 | -1.08(-0.90%) |
Feb 03, 2023 | 120.48 | 120.74 | 118.81 | 120.30 | 1,501,866 | -1.84(-1.50%) |
Feb 02, 2023 | 120.48 | 123.33 | 120.02 | 122.14 | 2,229,652 | +2.65(+2.22%) |
Feb 01, 2023 | 118.53 | 120.43 | 117.58 | 119.48 | 1,583,059 | +0.43(+0.37%) |
Jan 31, 2023 | 116.89 | 119.28 | 116.46 | 119.05 | 4,103,173 | +2.33(+1.99%) |
Jan 30, 2023 | 118.12 | 119.41 | 116.67 | 116.72 | 1,542,950 | -2.47(-2.07%) |
Jan 27, 2023 | 117.08 | 119.44 | 116.91 | 119.19 | 1,597,631 | +2.11(+1.80%) |
Jan 26, 2023 | 116.72 | 117.15 | 115.73 | 117.08 | 1,301,108 | +1.06(+0.91%) |
Jan 25, 2023 | 115.84 | 116.35 | 115.38 | 116.02 | 1,097,321 | -0.24(-0.21%) |
Jan 24, 2023 | 115.78 | 116.44 | 114.17 | 116.26 | 1,460,381 | +0.45(+0.38%) |
Jan 23, 2023 | 114.79 | 116.11 | 114.25 | 115.81 | 1,184,728 | +1.22(+1.07%) |
Jan 20, 2023 | 112.77 | 114.78 | 111.59 | 114.59 | 1,782,451 | +2.52(+2.25%) |
Jan 19, 2023 | 112.22 | 112.79 | 111.24 | 112.07 | 1,375,080 | -1.22(-1.08%) |
Jan 18, 2023 | 116.41 | 116.64 | 113.01 | 113.29 | 1,600,458 | -2.57(-2.22%) |
Jan 17, 2023 | 115.84 | 116.42 | 115.34 | 115.86 | 2,180,970 | -0.51(-0.44%) |
Jan 13, 2023 | 115.20 | 116.88 | 115.07 | 116.37 | 1,683,723 | -0.39(-0.33%) |
Jan 12, 2023 | 113.06 | 117.17 | 112.55 | 116.76 | 2,486,023 | +4.29(+3.82%) |
Jan 11, 2023 | 109.17 | 112.72 | 108.57 | 112.47 | 1,791,569 | +4.18(+3.86%) |
Jan 10, 2023 | 108.99 | 109.15 | 106.98 | 108.29 | 1,434,139 | -1.36(-1.24%) |
Jan 09, 2023 | 110.12 | 110.84 | 108.99 | 109.65 | 1,591,478 | -0.51(-0.46%) |
Jan 06, 2023 | 109.19 | 110.77 | 109.15 | 110.16 | 1,619,647 | +1.34(+1.23%) |
Jan 05, 2023 | 110.84 | 110.98 | 108.59 | 108.82 | 1,500,485 | -3.47(-3.09%) |
Jan 04, 2023 | 110.11 | 113.35 | 109.36 | 112.28 | 1,951,746 | +3.36(+3.08%) |
Jan 03, 2023 | 109.48 | 110.45 | 107.71 | 108.93 | 1,416,466 | +0.06(+0.05%) |
Dec 30, 2022 | 108.02 | 109.22 | 107.24 | 108.87 | 1,365,339 | +0.15(+0.14%) |
Dec 29, 2022 | 107.45 | 109.04 | 106.88 | 108.72 | 1,049,135 | +2.09(+1.96%) |
Dec 28, 2022 | 109.67 | 110.18 | 106.42 | 106.63 | 1,061,457 | -2.82(-2.57%) |
Dec 27, 2022 | 109.41 | 109.85 | 108.55 | 109.45 | 1,331,766 | +0.18(+0.16%) |
Dec 23, 2022 | 107.67 | 109.31 | 107.18 | 109.27 | 734,169 | +1.44(+1.33%) |
Dec 22, 2022 | 107.02 | 107.91 | 105.69 | 107.83 | 1,167,114 | -0.18(-0.16%) |
Dec 21, 2022 | 108.43 | 109.45 | 107.75 | 108.01 | 1,440,845 | +0.82(+0.77%) |
Dec 20, 2022 | 106.58 | 107.51 | 105.46 | 107.19 | 1,236,969 | +0.04(+0.04%) |
Dec 19, 2022 | 107.66 | 108.27 | 105.82 | 107.15 | 1,476,286 | -0.65(-0.60%) |
Dec 16, 2022 | 107.58 | 108.35 | 106.44 | 107.80 | 4,229,605 | -1.75(-1.60%) |
Dec 15, 2022 | 109.64 | 110.11 | 108.27 | 109.55 | 2,080,778 | -1.39(-1.25%) |
Dec 14, 2022 | 111.56 | 112.88 | 110.26 | 110.94 | 1,920,564 | -0.49(-0.44%) |
Dec 13, 2022 | 111.64 | 113.02 | 109.98 | 111.43 | 2,575,569 | +1.50(+1.37%) |
Dec 12, 2022 | 108.20 | 110.03 | 107.08 | 109.93 | 1,831,922 | +1.73(+1.60%) |
Dec 09, 2022 | 108.24 | 108.95 | 107.59 | 108.20 | 1,254,462 | -0.34(-0.32%) |
Dec 08, 2022 | 109.79 | 109.96 | 108.01 | 108.54 | 2,132,631 | -0.12(-0.11%) |
Dec 07, 2022 | 107.35 | 109.85 | 107.03 | 108.66 | 2,539,244 | +0.72(+0.67%) |
Dec 06, 2022 | 107.84 | 108.66 | 106.52 | 107.94 | 2,430,098 | +0.52(+0.48%) |
Dec 05, 2022 | 108.14 | 108.94 | 107.14 | 107.42 | 1,594,955 | -1.51(-1.38%) |
Dec 02, 2022 | 107.35 | 109.56 | 107.25 | 108.92 | 1,904,526 | +0.30(+0.28%) |
Dec 01, 2022 | 109.69 | 110.26 | 107.47 | 108.62 | 2,024,762 | -0.39(-0.36%) |
Nov 30, 2022 | 107.10 | 109.24 | 106.26 | 109.02 | 2,742,123 | +1.81(+1.69%) |
Nov 29, 2022 | 105.99 | 107.40 | 105.45 | 107.21 | 1,933,993 | +1.55(+1.47%) |
Nov 28, 2022 | 109.34 | 109.63 | 105.42 | 105.66 | 1,901,826 | -4.51(-4.09%) |
Nov 25, 2022 | 109.50 | 110.17 | 109.26 | 110.17 | 600,666 | +0.99(+0.91%) |
Nov 23, 2022 | 108.61 | 109.69 | 108.05 | 109.17 | 1,222,789 | +0.21(+0.19%) |
Nov 22, 2022 | 107.64 | 109.21 | 107.22 | 108.96 | 1,689,024 | +2.01(+1.88%) |
Nov 21, 2022 | 106.92 | 107.83 | 105.93 | 106.95 | 1,440,947 | -0.66(-0.61%) |
Nov 18, 2022 | 107.70 | 108.14 | 106.56 | 107.61 | 1,652,116 | +1.92(+1.82%) |
Nov 17, 2022 | 104.03 | 105.76 | 103.56 | 105.69 | 1,991,255 | +0.18(+0.17%) |
Nov 16, 2022 | 108.61 | 108.67 | 105.44 | 105.50 | 2,007,067 | -4.17(-3.80%) |
Nov 15, 2022 | 109.08 | 110.38 | 108.12 | 109.67 | 1,854,085 | +2.40(+2.24%) |
Nov 14, 2022 | 108.57 | 109.14 | 107.25 | 107.27 | 1,699,354 | -2.44(-2.22%) |
Nov 11, 2022 | 109.63 | 111.33 | 109.46 | 109.71 | 2,190,144 | +0.15(+0.13%) |
Nov 10, 2022 | 107.45 | 110.70 | 107.22 | 109.56 | 3,276,839 | +6.50(+6.31%) |
Nov 09, 2022 | 104.60 | 105.93 | 102.74 | 103.06 | 1,906,009 | -2.28(-2.17%) |
Nov 08, 2022 | 106.66 | 107.22 | 104.63 | 105.35 | 2,025,375 | -1.32(-1.24%) |
Nov 07, 2022 | 106.33 | 106.93 | 104.75 | 106.67 | 1,667,657 | +1.19(+1.12%) |
Nov 04, 2022 | 104.19 | 105.70 | 102.79 | 105.48 | 1,740,667 | +2.73(+2.66%) |
Nov 03, 2022 | 100.57 | 103.50 | 99.31 | 102.75 | 1,712,307 | +0.89(+0.87%) |
Nov 02, 2022 | 103.52 | 105.28 | 101.75 | 101.87 | 3,464,429 | -2.04(-1.96%) |
Nov 01, 2022 | 100.40 | 104.53 | 99.91 | 103.91 | 2,685,443 | +4.44(+4.46%) |
Oct 31, 2022 | 98.45 | 100.00 | 98.00 | 99.47 | 2,349,098 | +0.02(+0.02%) |
Oct 28, 2022 | 96.69 | 99.59 | 96.35 | 99.45 | 1,593,057 | +2.35(+2.42%) |
Oct 27, 2022 | 97.57 | 98.32 | 96.92 | 97.11 | 1,603,878 | +0.79(+0.81%) |
Oct 26, 2022 | 96.51 | 97.39 | 95.95 | 96.32 | 1,808,183 | -0.28(-0.29%) |
Oct 25, 2022 | 93.79 | 97.00 | 93.60 | 96.60 | 2,606,549 | +3.15(+3.37%) |
Oct 24, 2022 | 92.70 | 93.88 | 91.30 | 93.45 | 1,611,004 | +1.23(+1.34%) |
Oct 21, 2022 | 89.56 | 92.25 | 88.79 | 92.22 | 2,590,945 | +2.49(+2.78%) |
Oct 20, 2022 | 90.21 | 92.13 | 89.63 | 89.73 | 2,297,029 | +0.26(+0.29%) |
Oct 19, 2022 | 89.35 | 90.95 | 88.76 | 89.47 | 2,331,484 | -0.58(-0.64%) |
Oct 18, 2022 | 91.41 | 92.25 | 88.84 | 90.05 | 2,528,211 | -0.45(-0.49%) |
Oct 17, 2022 | 89.45 | 91.21 | 89.08 | 90.50 | 3,481,710 | +3.00(+3.43%) |
Oct 14, 2022 | 88.55 | 89.44 | 86.84 | 87.49 | 2,368,701 | +0.03(+0.03%) |
Oct 13, 2022 | 83.81 | 88.20 | 82.85 | 87.47 | 1,959,260 | +1.96(+2.30%) |
Oct 12, 2022 | 86.27 | 86.48 | 84.69 | 85.50 | 2,095,086 | -1.04(-1.20%) |
Oct 11, 2022 | 84.63 | 87.57 | 83.36 | 86.54 | 2,391,332 | +2.09(+2.47%) |
Oct 10, 2022 | 85.29 | 85.81 | 84.05 | 84.45 | 1,562,080 | -0.01(-0.01%) |
Oct 07, 2022 | 85.32 | 86.08 | 84.00 | 84.46 | 1,985,037 | -1.95(-2.26%) |
Oct 06, 2022 | 86.92 | 87.94 | 85.94 | 86.42 | 1,748,753 | -0.99(-1.14%) |
Oct 05, 2022 | 85.13 | 87.79 | 83.82 | 87.41 | 2,461,188 | -0.09(-0.10%) |
Oct 04, 2022 | 84.27 | 87.56 | 84.27 | 87.50 | 2,760,853 | +4.46(+5.37%) |
Oct 03, 2022 | 83.55 | 83.89 | 81.33 | 83.04 | 2,462,410 | +1.12(+1.37%) |
Sep 30, 2022 | 81.83 | 82.61 | 80.69 | 81.92 | 3,287,174 | +0.57(+0.70%) |
Sep 29, 2022 | 83.29 | 83.44 | 80.74 | 81.35 | 3,203,913 | -3.10(-3.67%) |
Sep 28, 2022 | 82.63 | 84.86 | 81.60 | 84.45 | 3,138,319 | +3.19(+3.93%) |
Sep 27, 2022 | 80.69 | 82.10 | 80.27 | 81.26 | 2,861,432 | +1.52(+1.91%) |
Sep 26, 2022 | 81.59 | 81.67 | 78.51 | 79.74 | 3,964,412 | -2.57(-3.13%) |
Sep 23, 2022 | 82.84 | 83.06 | 80.81 | 82.31 | 3,653,468 | -1.83(-2.17%) |
Sep 22, 2022 | 87.25 | 87.43 | 83.73 | 84.14 | 3,052,884 | -3.17(-3.63%) |
Sep 21, 2022 | 90.82 | 91.30 | 87.27 | 87.30 | 1,959,638 | -2.44(-2.72%) |
Sep 20, 2022 | 90.40 | 91.10 | 89.35 | 89.74 | 1,671,033 | -1.79(-1.95%) |
Sep 19, 2022 | 89.73 | 91.53 | 89.45 | 91.53 | 1,411,798 | +0.53(+0.58%) |
Sep 16, 2022 | 90.56 | 91.09 | 89.10 | 91.00 | 2,882,809 | +0.15(+0.16%) |
Sep 15, 2022 | 91.77 | 92.39 | 90.72 | 90.85 | 2,212,149 | -0.45(-0.49%) |
Sep 14, 2022 | 91.17 | 91.46 | 89.75 | 91.30 | 2,148,050 | -0.35(-0.38%) |
Sep 13, 2022 | 93.23 | 94.10 | 91.31 | 91.65 | 2,378,822 | -4.42(-4.60%) |
Sep 12, 2022 | 95.59 | 96.58 | 94.78 | 96.06 | 1,827,798 | +1.35(+1.43%) |
Sep 09, 2022 | 94.42 | 95.01 | 93.65 | 94.71 | 1,579,671 | +1.12(+1.20%) |
Sep 08, 2022 | 91.91 | 93.64 | 91.04 | 93.59 | 2,046,786 | +0.76(+0.82%) |
Sep 07, 2022 | 90.90 | 92.86 | 90.55 | 92.83 | 2,292,030 | +2.17(+2.40%) |
Sep 06, 2022 | 90.94 | 91.31 | 88.67 | 90.66 | 2,050,008 | +0.46(+0.51%) |
Sep 02, 2022 | 92.35 | 93.10 | 89.88 | 90.20 | 2,126,797 | -0.72(-0.79%) |
Sep 01, 2022 | 90.80 | 91.01 | 88.61 | 90.92 | 2,356,719 | -0.58(-0.64%) |
Aug 31, 2022 | 93.66 | 93.97 | 91.32 | 91.51 | 2,556,819 | -1.62(-1.74%) |
Aug 30, 2022 | 93.36 | 94.26 | 92.50 | 93.13 | 1,772,729 | +0.13(+0.14%) |
Aug 29, 2022 | 93.25 | 94.31 | 92.38 | 93.00 | 1,974,279 | -1.08(-1.14%) |
Aug 26, 2022 | 97.36 | 97.40 | 94.07 | 94.08 | 1,714,708 | -3.04(-3.13%) |
Aug 25, 2022 | 96.15 | 97.15 | 95.91 | 97.12 | 1,484,471 | +1.40(+1.46%) |
Aug 24, 2022 | 95.66 | 96.63 | 95.04 | 95.72 | 1,192,449 | -0.14(-0.15%) |
Aug 23, 2022 | 96.14 | 97.22 | 95.77 | 95.87 | 1,464,436 | +0.09(+0.09%) |
Aug 22, 2022 | 98.24 | 98.70 | 95.06 | 95.78 | 1,919,103 | -3.83(-3.85%) |
Aug 19, 2022 | 101.04 | 101.26 | 98.94 | 99.61 | 1,626,882 | -2.08(-2.05%) |
Aug 18, 2022 | 101.25 | 101.82 | 100.75 | 101.69 | 1,277,938 | +0.44(+0.43%) |
Aug 17, 2022 | 101.21 | 101.95 | 100.30 | 101.25 | 1,759,998 | -1.51(-1.47%) |
Aug 16, 2022 | 101.05 | 103.47 | 101.05 | 102.76 | 1,747,015 | +1.14(+1.12%) |
Aug 15, 2022 | 103.39 | 103.74 | 101.48 | 101.62 | 2,216,690 | -2.33(-2.24%) |
Aug 12, 2022 | 103.03 | 104.08 | 102.42 | 103.95 | 1,661,809 | +1.60(+1.56%) |
Aug 11, 2022 | 101.19 | 103.01 | 101.12 | 102.35 | 2,171,791 | +2.41(+2.42%) |
Aug 10, 2022 | 99.16 | 100.07 | 98.44 | 99.94 | 1,762,754 | +3.02(+3.12%) |
Aug 09, 2022 | 97.54 | 97.70 | 96.10 | 96.92 | 1,666,874 | -0.74(-0.76%) |
Aug 08, 2022 | 96.56 | 98.83 | 96.56 | 97.66 | 1,834,084 | +2.10(+2.20%) |
Aug 05, 2022 | 94.39 | 95.67 | 94.10 | 95.56 | 1,424,004 | +0.61(+0.64%) |
Aug 04, 2022 | 95.55 | 96.38 | 94.17 | 94.95 | 1,578,173 | -1.00(-1.04%) |
Aug 03, 2022 | 95.72 | 97.24 | 95.64 | 95.95 | 2,498,379 | +1.30(+1.37%) |
Aug 02, 2022 | 98.59 | 99.56 | 94.44 | 94.65 | 2,890,565 | -2.83(-2.90%) |
Aug 01, 2022 | 96.84 | 97.98 | 96.08 | 97.47 | 1,838,643 | -0.01(-0.01%) |
Jul 29, 2022 | 96.65 | 98.04 | 96.42 | 97.48 | 2,741,775 | +1.06(+1.10%) |
Jul 28, 2022 | 94.14 | 96.51 | 94.02 | 96.42 | 1,890,305 | +3.00(+3.21%) |
Jul 27, 2022 | 92.40 | 93.87 | 91.91 | 93.43 | 1,422,841 | +1.38(+1.50%) |
Jul 26, 2022 | 92.42 | 93.12 | 91.58 | 92.04 | 1,533,653 | -1.30(-1.39%) |
Jul 25, 2022 | 93.06 | 93.88 | 92.52 | 93.34 | 1,306,515 | +0.31(+0.34%) |
Jul 22, 2022 | 94.23 | 94.56 | 92.67 | 93.03 | 1,814,219 | -0.50(-0.54%) |
Jul 21, 2022 | 91.92 | 93.55 | 91.52 | 93.53 | 1,730,412 | +0.71(+0.76%) |
Jul 20, 2022 | 91.37 | 93.60 | 91.11 | 92.82 | 2,315,531 | +1.06(+1.15%) |
Jul 19, 2022 | 89.68 | 92.02 | 88.96 | 91.77 | 2,217,385 | +3.26(+3.68%) |
Jul 18, 2022 | 87.32 | 88.68 | 87.31 | 88.51 | 1,925,184 | +2.05(+2.37%) |
Jul 15, 2022 | 86.07 | 86.81 | 85.02 | 86.46 | 2,267,605 | +2.12(+2.51%) |
Jul 14, 2022 | 84.35 | 85.14 | 83.50 | 84.35 | 1,885,701 | -1.40(-1.63%) |
Jul 13, 2022 | 86.16 | 87.17 | 85.28 | 85.74 | 2,030,017 | -1.83(-2.09%) |
Jul 12, 2022 | 87.22 | 88.96 | 87.02 | 87.58 | 1,850,571 | +0.34(+0.39%) |
Jul 11, 2022 | 87.02 | 87.49 | 85.90 | 87.23 | 1,150,585 | -0.42(-0.48%) |
Jul 08, 2022 | 87.93 | 88.13 | 86.30 | 87.66 | 1,586,508 | -0.17(-0.19%) |
Jul 07, 2022 | 87.07 | 88.19 | 86.72 | 87.83 | 1,535,978 | +1.31(+1.51%) |
Jul 06, 2022 | 87.68 | 88.36 | 86.15 | 86.52 | 1,567,061 | -1.03(-1.18%) |
Jul 05, 2022 | 85.31 | 87.58 | 83.91 | 87.55 | 2,125,713 | +1.70(+1.98%) |
Jul 01, 2022 | 84.66 | 86.11 | 84.16 | 85.85 | 1,907,737 | +0.68(+0.80%) |
Jun 30, 2022 | 85.24 | 86.53 | 83.63 | 85.17 | 3,476,326 | -2.10(-2.41%) |
Jun 29, 2022 | 88.56 | 88.83 | 86.52 | 87.27 | 2,080,564 | -1.79(-2.01%) |
Jun 28, 2022 | 91.01 | 91.95 | 88.96 | 89.06 | 1,669,697 | -0.78(-0.87%) |
Jun 27, 2022 | 89.67 | 91.02 | 88.61 | 89.84 | 1,987,447 | +0.45(+0.50%) |
Jun 24, 2022 | 87.86 | 90.20 | 87.48 | 89.39 | 4,965,150 | +2.62(+3.02%) |
Jun 23, 2022 | 86.22 | 87.07 | 85.41 | 86.77 | 2,644,129 | +0.67(+0.78%) |
Jun 22, 2022 | 85.37 | 87.69 | 85.09 | 86.09 | 3,043,080 | -0.57(-0.66%) |
Jun 21, 2022 | 87.66 | 88.51 | 86.56 | 86.67 | 2,475,555 | +0.81(+0.94%) |
Jun 17, 2022 | 85.82 | 87.35 | 85.19 | 85.86 | 4,047,263 | +0.96(+1.13%) |
Jun 16, 2022 | 85.51 | 85.90 | 83.90 | 84.90 | 3,342,292 | -2.58(-2.95%) |
Jun 15, 2022 | 87.50 | 88.77 | 86.11 | 87.49 | 2,895,468 | +0.89(+1.03%) |
Jun 14, 2022 | 87.26 | 88.21 | 85.88 | 86.60 | 2,775,919 | -0.57(-0.66%) |
Jun 13, 2022 | 88.20 | 88.61 | 85.66 | 87.17 | 4,086,653 | -3.69(-4.06%) |
Jun 10, 2022 | 91.72 | 92.73 | 90.82 | 90.86 | 3,113,164 | -2.34(-2.51%) |
Jun 09, 2022 | 96.28 | 96.41 | 93.17 | 93.20 | 2,341,510 | -3.59(-3.71%) |
Jun 08, 2022 | 97.97 | 98.96 | 96.57 | 96.79 | 1,785,860 | -2.43(-2.45%) |
Jun 07, 2022 | 96.18 | 99.26 | 95.93 | 99.22 | 2,881,230 | +2.35(+2.43%) |
Jun 06, 2022 | 97.87 | 98.18 | 96.42 | 96.87 | 2,170,273 | -0.29(-0.30%) |
Jun 03, 2022 | 98.36 | 98.63 | 96.84 | 97.16 | 1,575,701 | -2.09(-2.11%) |
Jun 02, 2022 | 97.87 | 99.27 | 97.09 | 99.26 | 1,732,653 | +1.02(+1.03%) |
Jun 01, 2022 | 101.61 | 101.88 | 97.05 | 98.24 | 3,035,331 | -3.07(-3.03%) |
May 31, 2022 | 99.86 | 101.88 | 99.07 | 101.32 | 4,180,643 | +0.81(+0.81%) |
May 27, 2022 | 99.79 | 101.31 | 99.33 | 100.50 | 1,625,514 | +1.50(+1.52%) |
May 26, 2022 | 97.21 | 99.70 | 97.21 | 99.00 | 2,360,335 | +2.51(+2.60%) |
May 25, 2022 | 94.71 | 97.45 | 94.46 | 96.49 | 2,630,763 | +1.18(+1.24%) |
May 24, 2022 | 94.58 | 95.55 | 91.43 | 95.31 | 2,947,453 | +0.07(+0.07%) |
May 23, 2022 | 97.04 | 97.61 | 94.76 | 95.24 | 2,084,857 | -0.95(-0.98%) |
May 20, 2022 | 98.09 | 98.26 | 93.42 | 96.18 | 3,729,056 | -1.06(-1.09%) |
May 19, 2022 | 99.43 | 101.30 | 97.13 | 97.24 | 2,974,568 | -3.21(-3.19%) |
May 18, 2022 | 105.44 | 105.77 | 100.00 | 100.45 | 2,298,661 | -6.27(-5.87%) |
May 17, 2022 | 105.06 | 106.86 | 104.44 | 106.72 | 1,982,664 | +3.44(+3.33%) |
May 16, 2022 | 103.22 | 104.39 | 102.07 | 103.28 | 1,770,444 | +0.08(+0.08%) |
May 13, 2022 | 103.39 | 103.99 | 101.78 | 103.20 | 3,013,509 | +1.02(+1.00%) |
May 12, 2022 | 99.63 | 102.76 | 98.24 | 102.17 | 3,116,953 | +2.31(+2.31%) |
May 11, 2022 | 105.15 | 106.04 | 99.66 | 99.87 | 3,760,608 | -5.35(-5.09%) |
May 10, 2022 | 107.05 | 111.34 | 104.22 | 105.22 | 3,552,247 | +0.78(+0.74%) |
May 09, 2022 | 105.68 | 106.73 | 103.93 | 104.44 | 3,179,417 | -2.85(-2.66%) |
May 06, 2022 | 107.11 | 108.66 | 104.84 | 107.30 | 2,677,958 | -0.81(-0.75%) |
May 05, 2022 | 109.31 | 109.83 | 107.03 | 108.11 | 2,305,808 | -1.98(-1.80%) |
May 04, 2022 | 106.69 | 110.62 | 105.67 | 110.09 | 1,837,707 | +3.28(+3.07%) |
May 03, 2022 | 104.04 | 107.55 | 102.73 | 106.81 | 2,144,075 | +3.56(+3.45%) |