Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 97.65 | 99.75 | 96.68 | 99.41 | 7,812,600 | +1.80(+1.85%) |
May 30, 2023 | 99.64 | 101.19 | 97.01 | 97.61 | 6,088,718 | +1.66(+1.73%) |
May 26, 2023 | 91.56 | 97.17 | 91.49 | 95.95 | 6,443,948 | +6.47(+7.23%) |
May 25, 2023 | 86.54 | 90.37 | 86.23 | 89.48 | 5,130,322 | +5.56(+6.63%) |
May 24, 2023 | 87.42 | 87.53 | 83.76 | 83.92 | 2,580,938 | -3.82(-4.36%) |
May 23, 2023 | 88.78 | 90.18 | 87.32 | 87.74 | 2,165,287 | -1.05(-1.18%) |
May 22, 2023 | 88.10 | 89.08 | 86.30 | 88.79 | 3,424,562 | +0.74(+0.84%) |
May 19, 2023 | 89.99 | 91.08 | 87.86 | 88.05 | 4,083,899 | -3.35(-3.66%) |
May 18, 2023 | 92.17 | 92.88 | 90.21 | 91.40 | 2,513,939 | -1.38(-1.49%) |
May 17, 2023 | 90.78 | 93.73 | 90.44 | 92.77 | 1,664,807 | +1.96(+2.16%) |
May 16, 2023 | 95.26 | 95.45 | 90.80 | 90.81 | 1,586,338 | -4.64(-4.86%) |
May 15, 2023 | 94.57 | 95.69 | 93.82 | 95.45 | 1,449,212 | +1.24(+1.32%) |
May 12, 2023 | 94.76 | 95.49 | 92.74 | 94.21 | 1,492,500 | -0.65(-0.69%) |
May 11, 2023 | 95.38 | 96.13 | 94.53 | 94.86 | 2,146,651 | -1.07(-1.11%) |
May 10, 2023 | 94.79 | 96.49 | 94.22 | 95.93 | 2,093,111 | +2.19(+2.34%) |
May 09, 2023 | 93.64 | 94.13 | 92.06 | 93.73 | 2,186,040 | -0.74(-0.78%) |
May 08, 2023 | 92.41 | 95.03 | 92.41 | 94.47 | 1,612,621 | +0.92(+0.99%) |
May 05, 2023 | 93.74 | 93.87 | 91.83 | 93.55 | 2,208,488 | +0.52(+0.56%) |
May 04, 2023 | 92.03 | 94.70 | 91.68 | 93.03 | 2,388,699 | +1.06(+1.15%) |
May 03, 2023 | 92.69 | 93.65 | 91.47 | 91.97 | 1,284,771 | +0.04(+0.04%) |
May 02, 2023 | 94.04 | 94.87 | 90.50 | 91.93 | 2,611,892 | -2.12(-2.25%) |
May 01, 2023 | 95.71 | 96.01 | 93.71 | 94.04 | 2,360,100 | -2.15(-2.24%) |
Apr 28, 2023 | 97.83 | 98.27 | 92.49 | 96.20 | 4,026,534 | -2.52(-2.56%) |
Apr 27, 2023 | 94.88 | 99.41 | 94.87 | 98.72 | 3,978,478 | +3.96(+4.18%) |
Apr 26, 2023 | 94.96 | 96.77 | 94.41 | 94.76 | 2,907,109 | +0.03(+0.03%) |
Apr 25, 2023 | 94.37 | 95.61 | 93.98 | 94.73 | 1,624,327 | +0.15(+0.15%) |
Apr 24, 2023 | 94.17 | 95.18 | 93.75 | 94.59 | 2,041,861 | +0.82(+0.88%) |
Apr 21, 2023 | 91.49 | 93.80 | 91.24 | 93.76 | 1,883,363 | +2.32(+2.54%) |
Apr 20, 2023 | 92.70 | 93.01 | 90.44 | 91.44 | 2,314,760 | -2.19(-2.34%) |
Apr 19, 2023 | 94.11 | 95.28 | 93.39 | 93.64 | 2,474,835 | -1.03(-1.09%) |
Apr 18, 2023 | 93.22 | 95.19 | 92.37 | 94.67 | 4,608,259 | +1.33(+1.42%) |
Apr 17, 2023 | 87.81 | 93.41 | 87.81 | 93.34 | 3,949,889 | +6.23(+7.15%) |
Apr 14, 2023 | 89.30 | 89.76 | 85.49 | 87.11 | 2,792,791 | -2.09(-2.34%) |
Apr 13, 2023 | 90.35 | 90.71 | 88.51 | 89.19 | 1,998,694 | -0.84(-0.94%) |
Apr 12, 2023 | 92.25 | 92.79 | 89.79 | 90.04 | 2,434,556 | -1.01(-1.11%) |
Apr 11, 2023 | 90.05 | 92.20 | 89.27 | 91.05 | 2,709,007 | +1.17(+1.31%) |
Apr 10, 2023 | 87.08 | 90.12 | 86.57 | 89.87 | 3,958,897 | +1.65(+1.87%) |
Apr 06, 2023 | 87.32 | 88.26 | 85.77 | 88.22 | 2,768,511 | +0.70(+0.80%) |
Apr 05, 2023 | 89.65 | 90.04 | 87.18 | 87.52 | 4,537,792 | -2.49(-2.77%) |
Apr 04, 2023 | 90.36 | 90.75 | 89.06 | 90.02 | 3,234,118 | -0.52(-0.58%) |
Apr 03, 2023 | 95.08 | 95.20 | 90.33 | 90.54 | 4,402,633 | -4.84(-5.08%) |
Mar 31, 2023 | 91.10 | 95.54 | 91.09 | 95.38 | 4,055,716 | +4.70(+5.18%) |
Mar 30, 2023 | 90.96 | 92.04 | 89.92 | 90.69 | 3,903,130 | +1.04(+1.16%) |
Mar 29, 2023 | 90.19 | 90.77 | 88.02 | 89.65 | 4,507,482 | +0.95(+1.07%) |
Mar 28, 2023 | 90.37 | 91.64 | 88.08 | 88.70 | 3,107,889 | -2.50(-2.74%) |
Mar 27, 2023 | 90.61 | 91.95 | 90.26 | 91.20 | 2,186,603 | -0.36(-0.39%) |
Mar 24, 2023 | 90.55 | 91.64 | 89.19 | 91.56 | 2,699,200 | +0.83(+0.92%) |
Mar 23, 2023 | 89.67 | 92.99 | 89.11 | 90.73 | 2,652,372 | +1.18(+1.32%) |
Mar 22, 2023 | 94.43 | 94.43 | 89.30 | 89.54 | 2,671,286 | -5.38(-5.66%) |
Mar 21, 2023 | 98.62 | 98.82 | 92.73 | 94.92 | 4,417,142 | -3.72(-3.77%) |
Mar 20, 2023 | 97.40 | 98.89 | 96.38 | 98.63 | 2,298,101 | +0.93(+0.95%) |
Mar 17, 2023 | 97.72 | 98.64 | 95.84 | 97.70 | 5,360,150 | -2.32(-2.32%) |
Mar 16, 2023 | 101.64 | 101.97 | 98.52 | 100.02 | 4,179,724 | -2.11(-2.06%) |
Mar 15, 2023 | 101.06 | 103.72 | 100.58 | 102.13 | 3,389,473 | -0.43(-0.42%) |
Mar 14, 2023 | 103.13 | 104.04 | 101.45 | 102.55 | 2,236,623 | +0.96(+0.95%) |
Mar 13, 2023 | 97.84 | 103.61 | 97.50 | 101.59 | 3,107,155 | +3.25(+3.31%) |
Mar 10, 2023 | 99.92 | 101.03 | 97.80 | 98.34 | 2,507,682 | -1.76(-1.76%) |
Mar 09, 2023 | 101.66 | 102.16 | 99.80 | 100.11 | 1,947,254 | -1.35(-1.33%) |
Mar 08, 2023 | 98.78 | 102.34 | 98.78 | 101.46 | 1,612,278 | +2.72(+2.76%) |
Mar 07, 2023 | 101.30 | 101.66 | 98.63 | 98.74 | 1,638,201 | -2.27(-2.25%) |
Mar 06, 2023 | 102.48 | 102.48 | 100.58 | 101.01 | 1,509,087 | -0.65(-0.64%) |
Mar 03, 2023 | 99.59 | 102.38 | 99.44 | 101.66 | 2,787,985 | +2.78(+2.81%) |
Mar 02, 2023 | 95.85 | 99.26 | 94.81 | 98.88 | 2,356,274 | +2.18(+2.25%) |
Mar 01, 2023 | 99.06 | 99.26 | 95.93 | 96.70 | 2,452,240 | -3.26(-3.26%) |
Feb 28, 2023 | 100.48 | 102.09 | 99.68 | 99.96 | 2,271,145 | -0.62(-0.62%) |
Feb 27, 2023 | 102.20 | 102.86 | 99.67 | 100.59 | 1,545,108 | -0.15(-0.15%) |
Feb 24, 2023 | 102.95 | 103.69 | 100.31 | 100.74 | 1,254,562 | -3.57(-3.42%) |
Feb 23, 2023 | 103.30 | 104.38 | 102.76 | 104.31 | 1,253,223 | +2.03(+1.99%) |
Feb 22, 2023 | 104.16 | 104.70 | 101.78 | 102.27 | 1,857,361 | -1.70(-1.63%) |
Feb 21, 2023 | 105.49 | 105.87 | 102.31 | 103.97 | 2,484,501 | -2.25(-2.12%) |
Feb 17, 2023 | 108.53 | 108.57 | 103.31 | 106.23 | 3,513,557 | -2.03(-1.88%) |
Feb 16, 2023 | 106.76 | 109.23 | 105.61 | 108.26 | 1,546,523 | -0.72(-0.66%) |
Feb 15, 2023 | 107.78 | 109.01 | 106.91 | 108.98 | 1,486,024 | +0.77(+0.71%) |
Feb 14, 2023 | 107.75 | 108.87 | 106.22 | 108.21 | 1,533,820 | -0.13(-0.12%) |
Feb 13, 2023 | 107.29 | 108.49 | 106.94 | 108.34 | 1,246,126 | +1.45(+1.35%) |
Feb 10, 2023 | 105.50 | 107.21 | 104.73 | 106.90 | 1,620,355 | +0.15(+0.14%) |
Feb 09, 2023 | 108.80 | 109.50 | 106.53 | 106.74 | 1,057,098 | -1.26(-1.16%) |
Feb 08, 2023 | 108.47 | 109.02 | 107.19 | 108.00 | 1,607,629 | -0.83(-0.77%) |
Feb 07, 2023 | 108.79 | 109.77 | 107.52 | 108.83 | 1,799,260 | -0.88(-0.80%) |
Feb 06, 2023 | 108.33 | 109.88 | 107.54 | 109.72 | 1,194,734 | -0.78(-0.70%) |
Feb 03, 2023 | 112.36 | 112.36 | 109.18 | 110.49 | 2,132,541 | -4.52(-3.93%) |
Feb 02, 2023 | 112.95 | 117.42 | 112.76 | 115.01 | 3,089,329 | +3.62(+3.25%) |
Feb 01, 2023 | 109.81 | 112.08 | 107.71 | 111.39 | 2,406,239 | +1.47(+1.33%) |
Jan 31, 2023 | 106.22 | 110.12 | 106.22 | 109.93 | 5,095,977 | +3.44(+3.23%) |
Jan 30, 2023 | 105.56 | 107.61 | 105.51 | 106.48 | 2,162,775 | -0.27(-0.25%) |
Jan 27, 2023 | 104.77 | 107.29 | 104.54 | 106.75 | 1,733,961 | +1.92(+1.83%) |
Jan 26, 2023 | 103.50 | 104.88 | 103.27 | 104.83 | 1,423,364 | +2.03(+1.98%) |
Jan 25, 2023 | 101.98 | 102.98 | 100.07 | 102.80 | 1,705,858 | +0.18(+0.18%) |
Jan 24, 2023 | 102.07 | 104.59 | 101.92 | 102.62 | 1,739,400 | -0.21(-0.21%) |
Jan 23, 2023 | 102.29 | 103.82 | 101.71 | 102.83 | 1,266,382 | +0.46(+0.45%) |
Jan 20, 2023 | 100.76 | 102.90 | 99.17 | 102.37 | 1,706,292 | +1.71(+1.70%) |
Jan 19, 2023 | 100.81 | 102.03 | 99.85 | 100.66 | 1,982,994 | -0.46(-0.45%) |
Jan 18, 2023 | 102.48 | 103.01 | 100.34 | 101.12 | 1,912,312 | -1.35(-1.32%) |
Jan 17, 2023 | 101.74 | 103.07 | 100.73 | 102.48 | 1,878,582 | +0.82(+0.80%) |
Jan 13, 2023 | 101.45 | 102.67 | 100.82 | 101.66 | 1,101,054 | -1.23(-1.19%) |
Jan 12, 2023 | 101.39 | 103.09 | 99.60 | 102.89 | 1,613,086 | +2.16(+2.14%) |
Jan 11, 2023 | 98.92 | 101.13 | 98.74 | 100.73 | 1,936,290 | +2.60(+2.65%) |
Jan 10, 2023 | 96.83 | 98.20 | 95.93 | 98.13 | 1,510,244 | +1.13(+1.17%) |
Jan 09, 2023 | 97.27 | 98.41 | 96.42 | 97.00 | 2,981,098 | -0.23(-0.24%) |
Jan 06, 2023 | 94.43 | 97.84 | 93.08 | 97.23 | 2,101,573 | +3.16(+3.36%) |
Jan 05, 2023 | 98.11 | 98.11 | 93.90 | 94.06 | 2,312,914 | -5.34(-5.37%) |
Jan 04, 2023 | 96.48 | 101.44 | 95.64 | 99.41 | 2,598,943 | +0.79(+0.80%) |
Jan 03, 2023 | 97.34 | 99.11 | 96.59 | 98.62 | 2,510,099 | +2.46(+2.55%) |
Dec 30, 2022 | 96.26 | 97.08 | 94.85 | 96.17 | 1,251,645 | -0.99(-1.02%) |
Dec 29, 2022 | 96.09 | 97.95 | 95.33 | 97.15 | 1,198,174 | +1.82(+1.91%) |
Dec 28, 2022 | 96.64 | 97.10 | 95.07 | 95.33 | 2,291,650 | -0.91(-0.95%) |
Dec 27, 2022 | 96.63 | 96.90 | 94.68 | 96.24 | 1,172,702 | -0.50(-0.52%) |
Dec 23, 2022 | 95.16 | 97.18 | 94.65 | 96.74 | 869,206 | +0.97(+1.01%) |
Dec 22, 2022 | 95.37 | 96.55 | 94.06 | 95.77 | 2,040,807 | -0.57(-0.59%) |
Dec 21, 2022 | 94.74 | 97.85 | 94.66 | 96.34 | 1,692,720 | +1.64(+1.73%) |
Dec 20, 2022 | 94.63 | 96.15 | 93.82 | 94.70 | 2,263,204 | -0.62(-0.65%) |
Dec 19, 2022 | 96.87 | 97.15 | 94.69 | 95.32 | 2,108,714 | -2.06(-2.12%) |
Dec 16, 2022 | 98.28 | 98.61 | 94.96 | 97.38 | 5,300,579 | -2.63(-2.63%) |
Dec 15, 2022 | 98.94 | 100.73 | 98.59 | 100.01 | 2,739,032 | -0.34(-0.34%) |
Dec 14, 2022 | 102.79 | 104.83 | 100.22 | 100.36 | 4,868,223 | -5.02(-4.76%) |
Dec 13, 2022 | 106.68 | 107.64 | 103.55 | 105.37 | 2,365,043 | +2.62(+2.55%) |
Dec 12, 2022 | 101.56 | 102.80 | 101.04 | 102.75 | 2,059,850 | +1.30(+1.28%) |
Dec 09, 2022 | 101.25 | 103.25 | 101.25 | 101.45 | 1,364,235 | -0.34(-0.33%) |
Dec 08, 2022 | 103.39 | 104.96 | 101.34 | 101.80 | 2,341,872 | -1.40(-1.36%) |
Dec 07, 2022 | 102.24 | 104.33 | 101.99 | 103.20 | 1,425,582 | +0.71(+0.69%) |
Dec 06, 2022 | 103.87 | 104.01 | 101.95 | 102.49 | 1,264,210 | -1.05(-1.02%) |
Dec 05, 2022 | 104.46 | 105.17 | 102.96 | 103.54 | 1,555,069 | -1.60(-1.52%) |
Dec 02, 2022 | 104.42 | 105.52 | 103.17 | 105.14 | 1,698,020 | -0.81(-0.76%) |
Dec 01, 2022 | 107.40 | 108.95 | 105.22 | 105.95 | 1,649,270 | -0.72(-0.67%) |
Nov 30, 2022 | 102.67 | 106.90 | 101.98 | 106.67 | 2,739,123 | +3.52(+3.41%) |
Nov 29, 2022 | 102.10 | 103.39 | 101.79 | 103.15 | 1,499,286 | +1.20(+1.18%) |
Nov 28, 2022 | 104.34 | 105.19 | 101.58 | 101.95 | 1,916,916 | -3.60(-3.41%) |
Nov 25, 2022 | 105.64 | 106.49 | 104.90 | 105.54 | 455,192 | +0.27(+0.25%) |
Nov 23, 2022 | 103.60 | 105.35 | 103.57 | 105.28 | 1,272,797 | +1.41(+1.36%) |
Nov 22, 2022 | 105.11 | 105.11 | 102.73 | 103.86 | 1,897,030 | -1.03(-0.99%) |
Nov 21, 2022 | 104.24 | 105.14 | 103.06 | 104.90 | 1,657,038 | +0.12(+0.12%) |
Nov 18, 2022 | 105.30 | 105.62 | 103.67 | 104.77 | 1,312,678 | +1.11(+1.07%) |
Nov 17, 2022 | 102.36 | 104.16 | 102.29 | 103.67 | 2,090,844 | -0.53(-0.51%) |
Nov 16, 2022 | 105.85 | 106.35 | 104.19 | 104.20 | 1,791,580 | -1.92(-1.81%) |
Nov 15, 2022 | 103.71 | 106.30 | 103.49 | 106.11 | 2,148,254 | +4.22(+4.14%) |
Nov 14, 2022 | 105.15 | 105.15 | 101.77 | 101.89 | 1,817,243 | -3.95(-3.73%) |
Nov 11, 2022 | 102.89 | 107.43 | 102.81 | 105.84 | 2,956,545 | +2.84(+2.75%) |
Nov 10, 2022 | 96.11 | 103.36 | 95.99 | 103.00 | 3,043,239 | +10.91(+11.85%) |
Nov 09, 2022 | 93.31 | 93.89 | 91.91 | 92.09 | 1,692,413 | -1.29(-1.38%) |
Nov 08, 2022 | 92.56 | 94.89 | 92.03 | 93.38 | 2,062,343 | +1.17(+1.27%) |
Nov 07, 2022 | 92.37 | 92.93 | 91.60 | 92.22 | 1,560,686 | +0.43(+0.46%) |
Nov 04, 2022 | 90.99 | 92.34 | 89.93 | 91.79 | 1,948,241 | +1.73(+1.92%) |
Nov 03, 2022 | 88.18 | 90.78 | 87.56 | 90.06 | 2,635,423 | +0.68(+0.76%) |
Nov 02, 2022 | 91.57 | 93.19 | 89.32 | 89.38 | 3,696,410 | -2.50(-2.73%) |
Nov 01, 2022 | 96.56 | 97.09 | 91.60 | 91.88 | 4,087,381 | -3.21(-3.37%) |
Oct 31, 2022 | 95.05 | 95.79 | 94.41 | 95.09 | 2,530,407 | -1.08(-1.12%) |
Oct 28, 2022 | 94.28 | 96.34 | 93.76 | 96.17 | 1,878,952 | +1.40(+1.48%) |
Oct 27, 2022 | 96.66 | 96.66 | 93.48 | 94.77 | 3,254,545 | -0.34(-0.36%) |
Oct 26, 2022 | 95.80 | 96.97 | 94.80 | 95.11 | 2,728,174 | -1.21(-1.26%) |
Oct 25, 2022 | 93.20 | 96.59 | 92.97 | 96.32 | 2,948,124 | +3.90(+4.22%) |
Oct 24, 2022 | 92.73 | 93.83 | 91.05 | 92.42 | 2,740,273 | +0.55(+0.60%) |
Oct 21, 2022 | 90.17 | 91.88 | 88.83 | 91.87 | 1,859,430 | +1.69(+1.87%) |
Oct 20, 2022 | 90.54 | 92.19 | 89.96 | 90.19 | 2,194,715 | -0.12(-0.14%) |
Oct 19, 2022 | 90.19 | 91.53 | 89.17 | 90.31 | 3,296,732 | -1.55(-1.68%) |
Oct 18, 2022 | 91.53 | 93.31 | 90.78 | 91.86 | 3,081,406 | +1.60(+1.78%) |
Oct 17, 2022 | 88.14 | 90.57 | 87.48 | 90.25 | 3,153,614 | +4.09(+4.74%) |
Oct 14, 2022 | 88.33 | 89.29 | 85.69 | 86.16 | 2,790,185 | -1.20(-1.37%) |
Oct 13, 2022 | 82.28 | 88.33 | 81.35 | 87.36 | 3,223,337 | +2.73(+3.23%) |
Oct 12, 2022 | 85.11 | 86.55 | 84.45 | 84.63 | 2,512,568 | -0.79(-0.92%) |
Oct 11, 2022 | 84.76 | 86.98 | 83.98 | 85.42 | 3,186,128 | +0.35(+0.41%) |
Oct 10, 2022 | 88.14 | 88.70 | 84.84 | 85.06 | 1,878,030 | -2.63(-3.00%) |
Oct 07, 2022 | 88.51 | 89.91 | 87.32 | 87.69 | 2,711,972 | -1.85(-2.07%) |
Oct 06, 2022 | 93.49 | 93.92 | 88.74 | 89.54 | 3,310,756 | -4.36(-4.65%) |
Oct 05, 2022 | 95.41 | 96.05 | 93.18 | 93.90 | 2,185,227 | -3.04(-3.14%) |
Oct 04, 2022 | 96.25 | 98.05 | 95.82 | 96.95 | 2,119,406 | +1.67(+1.75%) |
Oct 03, 2022 | 95.15 | 96.14 | 93.75 | 95.28 | 2,379,069 | +1.20(+1.28%) |
Sep 30, 2022 | 93.16 | 94.45 | 92.02 | 94.08 | 3,218,654 | +2.15(+2.34%) |
Sep 29, 2022 | 93.26 | 93.80 | 91.13 | 91.92 | 2,515,167 | -2.71(-2.87%) |
Sep 28, 2022 | 93.15 | 94.97 | 91.53 | 94.63 | 2,555,315 | +1.94(+2.09%) |
Sep 27, 2022 | 97.30 | 98.26 | 92.51 | 92.70 | 2,446,270 | -3.84(-3.98%) |
Sep 26, 2022 | 97.56 | 98.33 | 95.16 | 96.54 | 2,274,163 | -1.48(-1.51%) |
Sep 23, 2022 | 100.21 | 100.64 | 96.92 | 98.02 | 3,530,430 | -3.86(-3.79%) |
Sep 22, 2022 | 102.25 | 102.69 | 100.69 | 101.88 | 3,162,361 | -1.31(-1.27%) |
Sep 21, 2022 | 104.59 | 106.14 | 103.15 | 103.19 | 2,317,296 | -0.91(-0.88%) |
Sep 20, 2022 | 104.54 | 105.69 | 103.36 | 104.10 | 2,635,328 | -1.33(-1.26%) |
Sep 19, 2022 | 105.34 | 106.09 | 104.13 | 105.43 | 2,574,213 | -0.88(-0.83%) |
Sep 16, 2022 | 106.82 | 106.82 | 105.29 | 106.31 | 3,956,164 | +0.18(+0.17%) |
Sep 15, 2022 | 109.99 | 110.28 | 106.13 | 106.13 | 2,078,405 | -3.97(-3.61%) |
Sep 14, 2022 | 111.63 | 112.29 | 109.46 | 110.11 | 1,494,044 | -2.72(-2.41%) |
Sep 13, 2022 | 116.42 | 116.86 | 112.43 | 112.83 | 1,785,113 | -6.18(-5.19%) |
Sep 12, 2022 | 117.09 | 119.20 | 117.08 | 119.00 | 1,442,981 | +2.16(+1.85%) |
Sep 09, 2022 | 115.42 | 117.25 | 114.81 | 116.85 | 1,087,305 | +1.68(+1.46%) |
Sep 08, 2022 | 113.94 | 115.71 | 113.76 | 115.17 | 1,093,739 | +0.68(+0.59%) |
Sep 07, 2022 | 112.48 | 114.77 | 112.06 | 114.49 | 1,228,175 | +2.48(+2.21%) |
Sep 06, 2022 | 111.29 | 112.64 | 110.38 | 112.01 | 1,455,946 | +0.96(+0.86%) |
Sep 02, 2022 | 115.67 | 116.43 | 110.81 | 111.05 | 1,667,665 | -3.49(-3.05%) |
Sep 01, 2022 | 115.25 | 115.64 | 113.21 | 114.55 | 1,286,884 | -1.53(-1.32%) |
Aug 31, 2022 | 117.22 | 118.49 | 116.02 | 116.08 | 1,932,339 | -0.17(-0.15%) |
Aug 30, 2022 | 116.42 | 117.39 | 115.44 | 116.25 | 1,070,190 | -0.15(-0.13%) |
Aug 29, 2022 | 117.24 | 117.87 | 115.96 | 116.39 | 853,704 | -1.22(-1.04%) |
Aug 26, 2022 | 120.81 | 121.12 | 117.52 | 117.62 | 1,291,881 | -3.02(-2.51%) |
Aug 25, 2022 | 118.86 | 120.70 | 118.04 | 120.64 | 999,065 | +2.68(+2.27%) |
Aug 24, 2022 | 117.35 | 119.79 | 116.97 | 117.96 | 1,288,340 | +0.41(+0.35%) |
Aug 23, 2022 | 118.58 | 118.58 | 115.82 | 117.55 | 1,842,485 | -1.33(-1.12%) |
Aug 22, 2022 | 121.86 | 122.43 | 118.79 | 118.88 | 1,260,234 | -3.50(-2.86%) |
Aug 19, 2022 | 123.24 | 123.88 | 121.60 | 122.39 | 1,130,557 | -0.66(-0.53%) |
Aug 18, 2022 | 124.11 | 124.26 | 121.81 | 123.04 | 1,198,458 | -1.09(-0.88%) |
Aug 17, 2022 | 125.35 | 125.99 | 124.00 | 124.13 | 1,352,748 | -2.18(-1.72%) |
Aug 16, 2022 | 124.04 | 126.94 | 123.58 | 126.31 | 994,547 | +1.34(+1.07%) |
Aug 15, 2022 | 123.23 | 125.85 | 123.22 | 124.97 | 1,125,808 | +1.58(+1.28%) |
Aug 12, 2022 | 122.11 | 123.58 | 121.74 | 123.39 | 1,278,677 | +2.24(+1.85%) |
Aug 11, 2022 | 125.09 | 125.10 | 120.85 | 121.15 | 1,013,841 | -3.26(-2.62%) |
Aug 10, 2022 | 123.98 | 125.00 | 123.13 | 124.40 | 1,782,490 | +2.18(+1.78%) |
Aug 09, 2022 | 122.92 | 123.49 | 121.80 | 122.23 | 1,348,272 | -0.75(-0.61%) |
Aug 08, 2022 | 122.98 | 124.55 | 122.23 | 122.98 | 1,567,880 | +1.42(+1.17%) |
Aug 05, 2022 | 120.48 | 121.72 | 119.74 | 121.56 | 1,195,114 | +0.03(+0.02%) |
Aug 04, 2022 | 121.73 | 121.99 | 120.70 | 121.53 | 1,509,116 | +0.06(+0.05%) |
Aug 03, 2022 | 122.06 | 123.16 | 121.29 | 121.47 | 1,841,193 | +0.10(+0.09%) |
Aug 02, 2022 | 122.39 | 124.82 | 121.27 | 121.37 | 2,452,020 | -1.19(-0.97%) |
Aug 01, 2022 | 123.74 | 124.17 | 122.08 | 122.56 | 1,379,320 | -1.79(-1.44%) |
Jul 29, 2022 | 128.53 | 128.53 | 123.26 | 124.36 | 3,627,870 | -4.21(-3.27%) |
Jul 28, 2022 | 122.91 | 129.65 | 122.17 | 128.56 | 2,363,427 | +7.25(+5.97%) |
Jul 27, 2022 | 119.72 | 121.62 | 119.57 | 121.31 | 2,144,658 | +1.60(+1.33%) |
Jul 26, 2022 | 119.43 | 120.98 | 118.93 | 119.72 | 1,252,665 | +0.37(+0.31%) |
Jul 25, 2022 | 119.23 | 120.60 | 118.16 | 119.35 | 1,797,585 | -0.28(-0.23%) |
Jul 22, 2022 | 118.31 | 120.03 | 117.58 | 119.63 | 1,473,687 | +2.18(+1.85%) |
Jul 21, 2022 | 115.95 | 117.64 | 115.02 | 117.46 | 1,816,231 | +1.67(+1.44%) |
Jul 20, 2022 | 116.04 | 118.06 | 115.41 | 115.78 | 1,275,295 | -0.29(-0.25%) |
Jul 19, 2022 | 113.64 | 116.12 | 112.63 | 116.08 | 2,089,159 | +3.42(+3.03%) |
Jul 18, 2022 | 114.04 | 114.21 | 112.32 | 112.66 | 1,339,910 | -0.93(-0.82%) |
Jul 15, 2022 | 115.17 | 115.63 | 112.87 | 113.59 | 1,467,778 | -0.05(-0.04%) |
Jul 14, 2022 | 113.60 | 114.89 | 113.27 | 113.64 | 1,257,708 | -1.72(-1.49%) |
Jul 13, 2022 | 114.87 | 116.88 | 114.37 | 115.35 | 1,021,322 | -1.40(-1.20%) |
Jul 12, 2022 | 118.63 | 119.08 | 115.99 | 116.75 | 980,141 | -2.23(-1.87%) |
Jul 11, 2022 | 117.95 | 119.41 | 116.74 | 118.98 | 866,729 | +0.37(+0.31%) |
Jul 08, 2022 | 119.72 | 120.14 | 118.18 | 118.61 | 1,015,866 | -1.97(-1.64%) |
Jul 07, 2022 | 120.47 | 121.56 | 119.83 | 120.58 | 912,959 | +0.03(+0.02%) |
Jul 06, 2022 | 121.64 | 123.24 | 120.29 | 120.56 | 1,188,024 | -0.15(-0.12%) |
Jul 05, 2022 | 122.30 | 122.35 | 117.75 | 120.70 | 2,313,484 | -2.84(-2.29%) |
Jul 01, 2022 | 121.90 | 125.31 | 121.56 | 123.54 | 1,613,455 | +1.64(+1.35%) |
Jun 30, 2022 | 121.26 | 124.22 | 120.35 | 121.90 | 3,529,578 | +2.28(+1.91%) |
Jun 29, 2022 | 123.64 | 123.81 | 116.42 | 119.62 | 4,484,672 | -6.72(-5.32%) |
Jun 28, 2022 | 129.09 | 129.67 | 125.91 | 126.34 | 1,042,267 | -2.53(-1.96%) |
Jun 27, 2022 | 129.60 | 130.64 | 128.73 | 128.86 | 1,062,390 | -1.45(-1.12%) |
Jun 24, 2022 | 128.88 | 130.49 | 127.59 | 130.32 | 1,405,467 | +2.03(+1.58%) |
Jun 23, 2022 | 125.15 | 128.47 | 124.91 | 128.29 | 1,668,114 | +4.08(+3.29%) |
Jun 22, 2022 | 119.53 | 125.72 | 119.37 | 124.21 | 1,919,830 | +3.90(+3.24%) |
Jun 21, 2022 | 120.56 | 121.95 | 120.12 | 120.31 | 1,760,080 | +0.90(+0.75%) |
Jun 17, 2022 | 118.04 | 120.54 | 118.04 | 119.41 | 2,493,796 | +1.76(+1.49%) |
Jun 16, 2022 | 118.23 | 119.50 | 117.01 | 117.65 | 1,644,426 | -3.40(-2.81%) |
Jun 15, 2022 | 118.86 | 122.58 | 118.30 | 121.05 | 2,200,222 | +4.09(+3.50%) |
Jun 14, 2022 | 118.86 | 119.10 | 116.53 | 116.96 | 3,235,556 | -1.30(-1.10%) |
Jun 13, 2022 | 119.64 | 120.64 | 117.55 | 118.26 | 2,056,916 | -3.89(-3.18%) |
Jun 10, 2022 | 122.17 | 123.34 | 120.12 | 122.15 | 1,761,072 | -1.73(-1.40%) |
Jun 09, 2022 | 123.40 | 126.93 | 122.92 | 123.88 | 1,504,104 | +0.34(+0.28%) |
Jun 08, 2022 | 125.14 | 125.79 | 122.92 | 123.54 | 1,233,943 | -2.24(-1.78%) |
Jun 07, 2022 | 124.99 | 125.82 | 122.84 | 125.78 | 1,359,079 | +0.33(+0.26%) |
Jun 06, 2022 | 125.07 | 126.41 | 124.84 | 125.45 | 1,459,690 | +0.39(+0.31%) |
Jun 03, 2022 | 127.27 | 127.86 | 124.78 | 125.06 | 1,429,723 | -3.61(-2.80%) |
Jun 02, 2022 | 127.00 | 128.69 | 124.95 | 128.67 | 1,680,362 | +0.87(+0.68%) |