Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 132.56 | 134.69 | 131.13 | 132.26 | 11,456,191 | -3.24(-2.39%) |
May 30, 2023 | 136.92 | 137.72 | 134.43 | 135.50 | 7,814,310 | +0.51(+0.37%) |
May 26, 2023 | 129.75 | 135.62 | 128.97 | 135.00 | 9,155,165 | +5.55(+4.28%) |
May 25, 2023 | 126.18 | 129.71 | 125.15 | 129.45 | 9,649,194 | +8.67(+7.18%) |
May 24, 2023 | 120.97 | 121.66 | 119.24 | 120.78 | 6,362,780 | -2.42(-1.97%) |
May 23, 2023 | 124.59 | 125.42 | 122.91 | 123.20 | 4,652,762 | -2.04(-1.63%) |
May 22, 2023 | 125.91 | 126.24 | 124.35 | 125.24 | 4,756,641 | -0.40(-0.32%) |
May 19, 2023 | 126.97 | 127.00 | 123.95 | 125.64 | 10,364,437 | -2.94(-2.29%) |
May 18, 2023 | 124.51 | 130.69 | 124.46 | 128.58 | 10,988,977 | +4.18(+3.36%) |
May 17, 2023 | 120.98 | 124.99 | 120.62 | 124.40 | 7,425,088 | +4.73(+3.95%) |
May 16, 2023 | 119.58 | 121.79 | 119.19 | 119.67 | 5,133,995 | -0.19(-0.16%) |
May 15, 2023 | 115.48 | 120.00 | 114.82 | 119.86 | 5,919,928 | +4.97(+4.32%) |
May 12, 2023 | 115.50 | 115.86 | 113.80 | 114.89 | 3,878,824 | +0.62(+0.55%) |
May 11, 2023 | 114.11 | 114.64 | 112.73 | 114.27 | 3,668,576 | +0.05(+0.04%) |
May 10, 2023 | 114.33 | 115.04 | 112.96 | 114.22 | 4,143,879 | +1.55(+1.38%) |
May 09, 2023 | 112.90 | 113.23 | 111.69 | 112.66 | 3,205,714 | -1.89(-1.65%) |
May 08, 2023 | 115.65 | 116.37 | 113.74 | 114.55 | 3,281,539 | -0.31(-0.27%) |
May 05, 2023 | 112.52 | 115.41 | 111.80 | 114.86 | 4,925,342 | +3.57(+3.21%) |
May 04, 2023 | 111.88 | 112.24 | 110.56 | 111.29 | 3,615,818 | -0.83(-0.74%) |
May 03, 2023 | 110.78 | 114.08 | 110.73 | 112.12 | 5,682,611 | +1.12(+1.01%) |
May 02, 2023 | 111.75 | 112.22 | 110.05 | 111.00 | 4,899,729 | -0.78(-0.70%) |
May 01, 2023 | 112.13 | 113.26 | 110.94 | 111.78 | 4,215,663 | -0.08(-0.07%) |
Apr 28, 2023 | 110.54 | 112.09 | 109.97 | 111.86 | 8,148,759 | +1.34(+1.21%) |
Apr 27, 2023 | 110.15 | 111.02 | 108.02 | 110.52 | 9,545,625 | +1.36(+1.24%) |
Apr 26, 2023 | 110.01 | 110.35 | 108.68 | 109.17 | 6,374,507 | -0.30(-0.27%) |
Apr 25, 2023 | 111.34 | 112.48 | 109.28 | 109.47 | 6,347,831 | -2.97(-2.64%) |
Apr 24, 2023 | 112.32 | 112.76 | 111.38 | 112.43 | 3,251,565 | +0.15(+0.13%) |
Apr 21, 2023 | 112.30 | 112.92 | 111.04 | 112.29 | 4,563,984 | -0.92(-0.81%) |
Apr 20, 2023 | 110.10 | 115.13 | 110.10 | 113.21 | 8,787,704 | +4.01(+3.67%) |
Apr 19, 2023 | 108.71 | 109.47 | 107.99 | 109.20 | 6,863,268 | -0.92(-0.84%) |
Apr 18, 2023 | 111.34 | 112.42 | 109.39 | 110.12 | 5,107,789 | -0.51(-0.46%) |
Apr 17, 2023 | 108.09 | 110.81 | 107.87 | 110.63 | 7,024,216 | -1.09(-0.97%) |
Apr 14, 2023 | 112.19 | 113.86 | 110.22 | 111.72 | 5,275,337 | -0.57(-0.51%) |
Apr 13, 2023 | 112.36 | 112.73 | 110.36 | 112.30 | 5,354,958 | +0.31(+0.27%) |
Apr 12, 2023 | 116.51 | 116.58 | 111.70 | 111.99 | 5,898,584 | -3.19(-2.77%) |
Apr 11, 2023 | 116.12 | 116.61 | 114.88 | 115.18 | 3,408,036 | -0.12(-0.10%) |
Apr 10, 2023 | 111.31 | 115.50 | 111.29 | 115.29 | 4,139,181 | +2.03(+1.79%) |
Apr 06, 2023 | 113.00 | 114.10 | 110.71 | 113.27 | 6,340,600 | -2.84(-2.45%) |
Apr 05, 2023 | 118.35 | 118.45 | 114.45 | 116.11 | 6,760,541 | -2.77(-2.33%) |
Apr 04, 2023 | 121.67 | 121.70 | 118.16 | 118.88 | 4,821,409 | -2.18(-1.80%) |
Apr 03, 2023 | 120.37 | 121.17 | 119.35 | 121.05 | 5,200,040 | -0.50(-0.42%) |
Mar 31, 2023 | 120.26 | 122.24 | 119.75 | 121.56 | 5,068,953 | +0.71(+0.59%) |
Mar 30, 2023 | 120.74 | 122.10 | 120.08 | 120.85 | 6,278,500 | +2.24(+1.89%) |
Mar 29, 2023 | 117.49 | 119.76 | 116.15 | 118.61 | 7,944,828 | +3.41(+2.96%) |
Mar 28, 2023 | 117.66 | 117.83 | 114.38 | 115.20 | 5,581,098 | -2.44(-2.08%) |
Mar 27, 2023 | 119.50 | 119.73 | 117.10 | 117.64 | 4,676,712 | -0.65(-0.55%) |
Mar 24, 2023 | 120.38 | 120.86 | 116.83 | 118.29 | 6,422,622 | -3.22(-2.65%) |
Mar 23, 2023 | 120.02 | 123.70 | 118.93 | 121.51 | 6,245,626 | +3.88(+3.30%) |
Mar 22, 2023 | 119.03 | 122.46 | 117.46 | 117.63 | 8,428,413 | -1.52(-1.28%) |
Mar 21, 2023 | 122.60 | 124.32 | 117.19 | 119.15 | 10,193,879 | -3.60(-2.93%) |
Mar 20, 2023 | 121.73 | 123.47 | 121.16 | 122.76 | 5,026,094 | +1.42(+1.17%) |
Mar 17, 2023 | 122.37 | 123.10 | 120.36 | 121.33 | 13,905,419 | -0.22(-0.18%) |
Mar 16, 2023 | 116.99 | 122.15 | 115.69 | 121.55 | 6,858,834 | +4.30(+3.66%) |
Mar 15, 2023 | 117.29 | 117.60 | 114.50 | 117.25 | 9,617,123 | -1.84(-1.55%) |
Mar 14, 2023 | 117.55 | 119.98 | 116.66 | 119.09 | 8,409,157 | +4.45(+3.89%) |
Mar 13, 2023 | 112.61 | 116.11 | 110.76 | 114.64 | 8,455,469 | +1.44(+1.27%) |
Mar 10, 2023 | 117.11 | 117.39 | 112.74 | 113.21 | 7,082,858 | -2.62(-2.26%) |
Mar 09, 2023 | 117.46 | 119.71 | 115.64 | 115.83 | 5,760,279 | -1.59(-1.36%) |
Mar 08, 2023 | 115.41 | 117.87 | 115.41 | 117.42 | 4,521,364 | +2.26(+1.96%) |
Mar 07, 2023 | 117.10 | 117.49 | 114.46 | 115.17 | 5,280,500 | -2.15(-1.83%) |
Mar 06, 2023 | 118.61 | 120.24 | 117.00 | 117.31 | 5,836,059 | -0.42(-0.35%) |
Mar 03, 2023 | 117.52 | 117.91 | 115.73 | 117.73 | 7,308,093 | +0.50(+0.43%) |
Mar 02, 2023 | 114.25 | 117.86 | 112.75 | 117.22 | 6,585,759 | +1.18(+1.01%) |
Mar 01, 2023 | 116.48 | 118.08 | 115.73 | 116.05 | 6,825,944 | +1.10(+0.96%) |
Feb 28, 2023 | 114.94 | 116.84 | 113.66 | 114.95 | 13,143,749 | +4.04(+3.64%) |
Feb 27, 2023 | 112.33 | 112.71 | 110.34 | 110.91 | 5,417,565 | +0.75(+0.68%) |
Feb 24, 2023 | 109.86 | 110.94 | 109.24 | 110.16 | 5,869,365 | -1.58(-1.42%) |
Feb 23, 2023 | 111.38 | 112.78 | 108.77 | 111.74 | 7,204,944 | +2.47(+2.26%) |
Feb 22, 2023 | 109.97 | 111.22 | 108.35 | 109.27 | 5,138,554 | -0.60(-0.55%) |
Feb 21, 2023 | 112.20 | 113.38 | 109.53 | 109.87 | 7,680,538 | -4.11(-3.60%) |
Feb 17, 2023 | 115.30 | 115.91 | 111.94 | 113.98 | 9,406,211 | +0.05(+0.04%) |
Feb 16, 2023 | 115.40 | 116.58 | 113.68 | 113.93 | 9,206,567 | -4.02(-3.41%) |
Feb 15, 2023 | 115.52 | 118.07 | 114.52 | 117.95 | 5,043,893 | +1.01(+0.86%) |
Feb 14, 2023 | 113.42 | 117.50 | 112.41 | 116.94 | 4,931,860 | +1.89(+1.64%) |
Feb 13, 2023 | 113.71 | 115.24 | 113.10 | 115.06 | 4,251,480 | +1.74(+1.53%) |
Feb 10, 2023 | 113.35 | 113.51 | 111.54 | 113.32 | 4,430,510 | -1.29(-1.13%) |
Feb 09, 2023 | 116.86 | 118.05 | 113.62 | 114.61 | 5,582,166 | +0.13(+0.11%) |
Feb 08, 2023 | 117.64 | 117.86 | 114.01 | 114.48 | 6,542,875 | -4.51(-3.79%) |
Feb 07, 2023 | 115.90 | 119.75 | 115.27 | 118.99 | 4,998,028 | +2.79(+2.40%) |
Feb 06, 2023 | 116.71 | 117.93 | 115.43 | 116.20 | 5,399,059 | -2.26(-1.91%) |
Feb 03, 2023 | 121.36 | 122.10 | 118.10 | 118.46 | 6,235,881 | -4.23(-3.44%) |
Feb 02, 2023 | 118.79 | 123.34 | 118.78 | 122.69 | 11,335,023 | +5.18(+4.41%) |
Feb 01, 2023 | 110.69 | 118.61 | 110.49 | 117.50 | 10,002,599 | +7.42(+6.74%) |
Jan 31, 2023 | 107.58 | 110.15 | 107.23 | 110.08 | 6,661,067 | +3.25(+3.04%) |
Jan 30, 2023 | 109.29 | 109.56 | 106.60 | 106.83 | 7,445,572 | -4.25(-3.82%) |
Jan 27, 2023 | 111.19 | 112.45 | 109.30 | 111.08 | 8,817,385 | -3.04(-2.66%) |
Jan 26, 2023 | 112.95 | 114.29 | 110.84 | 114.12 | 5,873,391 | +1.61(+1.43%) |
Jan 25, 2023 | 109.58 | 112.99 | 108.03 | 112.51 | 6,026,980 | +0.95(+0.85%) |
Jan 24, 2023 | 112.03 | 112.63 | 111.05 | 111.56 | 3,555,529 | -1.15(-1.02%) |
Jan 23, 2023 | 107.16 | 113.45 | 107.13 | 112.71 | 7,765,887 | +4.45(+4.11%) |
Jan 20, 2023 | 105.45 | 108.39 | 105.14 | 108.26 | 5,143,622 | +3.45(+3.29%) |
Jan 19, 2023 | 108.10 | 108.25 | 104.75 | 104.82 | 5,392,211 | -3.50(-3.23%) |
Jan 18, 2023 | 109.36 | 110.97 | 108.19 | 108.31 | 5,442,428 | +0.29(+0.26%) |
Jan 17, 2023 | 108.02 | 109.23 | 106.42 | 108.03 | 4,910,106 | -0.55(-0.51%) |
Jan 13, 2023 | 106.17 | 108.81 | 106.15 | 108.58 | 5,752,094 | -0.23(-0.21%) |
Jan 12, 2023 | 109.18 | 110.47 | 105.87 | 108.81 | 5,397,313 | +0.14(+0.13%) |
Jan 11, 2023 | 105.33 | 108.80 | 105.18 | 108.67 | 5,602,385 | +2.00(+1.87%) |
Jan 10, 2023 | 104.80 | 106.82 | 104.52 | 106.67 | 4,697,479 | +1.53(+1.46%) |
Jan 09, 2023 | 104.21 | 107.38 | 102.84 | 105.14 | 6,291,577 | +2.19(+2.12%) |
Jan 06, 2023 | 98.73 | 103.53 | 97.33 | 102.95 | 7,334,561 | +6.27(+6.49%) |
Jan 05, 2023 | 96.60 | 97.98 | 96.13 | 96.68 | 4,615,501 | -1.37(-1.40%) |
Jan 04, 2023 | 96.97 | 98.36 | 95.96 | 98.05 | 6,369,600 | +2.55(+2.67%) |
Jan 03, 2023 | 98.51 | 98.75 | 94.90 | 95.51 | 5,997,810 | -0.64(-0.67%) |
Dec 30, 2022 | 94.39 | 96.25 | 93.83 | 96.15 | 3,450,735 | +0.24(+0.25%) |
Dec 29, 2022 | 94.83 | 96.40 | 93.93 | 95.91 | 5,136,874 | +2.88(+3.09%) |
Dec 28, 2022 | 93.47 | 94.57 | 92.49 | 93.03 | 4,327,772 | -1.10(-1.17%) |
Dec 27, 2022 | 94.96 | 95.61 | 93.97 | 94.13 | 6,254,862 | -1.86(-1.93%) |
Dec 23, 2022 | 95.47 | 96.15 | 94.12 | 95.99 | 4,814,491 | -0.38(-0.39%) |
Dec 22, 2022 | 100.82 | 101.31 | 94.75 | 96.36 | 11,465,272 | -8.18(-7.83%) |
Dec 21, 2022 | 103.31 | 105.16 | 102.88 | 104.55 | 4,947,058 | +2.36(+2.31%) |
Dec 20, 2022 | 100.78 | 103.28 | 100.75 | 102.19 | 4,820,825 | -0.48(-0.47%) |
Dec 19, 2022 | 103.50 | 103.73 | 101.37 | 102.67 | 6,240,921 | -0.73(-0.71%) |
Dec 16, 2022 | 102.83 | 104.59 | 102.24 | 103.40 | 13,091,468 | +0.17(+0.16%) |
Dec 15, 2022 | 106.39 | 106.65 | 102.70 | 103.24 | 6,860,307 | -5.02(-4.63%) |
Dec 14, 2022 | 109.95 | 111.18 | 107.18 | 108.25 | 6,510,632 | -2.20(-1.99%) |
Dec 13, 2022 | 113.93 | 114.62 | 109.75 | 110.45 | 9,683,682 | +2.45(+2.27%) |
Dec 12, 2022 | 105.47 | 108.03 | 104.30 | 108.00 | 4,892,962 | +2.02(+1.91%) |
Dec 09, 2022 | 106.42 | 108.35 | 105.64 | 105.98 | 4,766,247 | -1.29(-1.21%) |
Dec 08, 2022 | 105.69 | 108.05 | 105.15 | 107.27 | 5,563,224 | +2.51(+2.39%) |
Dec 07, 2022 | 103.38 | 106.29 | 102.82 | 104.77 | 6,464,147 | +1.38(+1.34%) |
Dec 06, 2022 | 105.47 | 105.71 | 102.46 | 103.38 | 4,630,362 | -1.70(-1.62%) |
Dec 05, 2022 | 105.02 | 106.33 | 103.88 | 105.08 | 4,752,682 | -0.28(-0.26%) |
Dec 02, 2022 | 103.00 | 105.96 | 102.90 | 105.36 | 3,953,420 | -0.30(-0.28%) |
Dec 01, 2022 | 108.76 | 109.27 | 104.42 | 105.66 | 7,059,763 | -2.56(-2.36%) |
Nov 30, 2022 | 102.65 | 108.25 | 101.36 | 108.21 | 11,309,406 | +6.27(+6.15%) |
Nov 29, 2022 | 102.74 | 103.59 | 101.62 | 101.94 | 3,498,443 | -0.22(-0.21%) |
Nov 28, 2022 | 102.68 | 103.76 | 101.51 | 102.16 | 6,464,568 | -2.32(-2.22%) |
Nov 25, 2022 | 105.57 | 106.14 | 104.45 | 104.48 | 3,064,871 | -1.83(-1.72%) |
Nov 23, 2022 | 104.97 | 107.20 | 104.97 | 106.31 | 4,129,985 | +0.88(+0.83%) |
Nov 22, 2022 | 104.33 | 105.67 | 102.29 | 105.43 | 8,626,132 | +1.87(+1.81%) |
Nov 21, 2022 | 101.97 | 104.31 | 100.31 | 103.56 | 9,423,628 | +0.43(+0.42%) |
Nov 18, 2022 | 108.33 | 108.34 | 102.08 | 103.12 | 11,088,077 | +0.25(+0.24%) |
Nov 17, 2022 | 98.91 | 104.01 | 98.70 | 102.88 | 10,770,697 | +0.23(+0.22%) |
Nov 16, 2022 | 103.79 | 105.52 | 101.44 | 102.65 | 12,260,756 | -6.15(-5.65%) |
Nov 15, 2022 | 109.50 | 110.43 | 107.13 | 108.80 | 9,575,724 | +2.81(+2.65%) |
Nov 14, 2022 | 107.22 | 108.57 | 105.83 | 105.99 | 7,878,727 | -2.88(-2.64%) |
Nov 11, 2022 | 103.72 | 109.22 | 103.21 | 108.87 | 11,330,589 | +5.65(+5.48%) |
Nov 10, 2022 | 98.65 | 103.31 | 97.98 | 103.21 | 11,869,822 | +10.25(+11.03%) |
Nov 09, 2022 | 93.85 | 95.16 | 92.82 | 92.96 | 6,967,964 | -3.03(-3.16%) |
Nov 08, 2022 | 95.52 | 97.30 | 93.35 | 95.99 | 10,220,255 | +2.38(+2.55%) |
Nov 07, 2022 | 90.87 | 93.69 | 90.71 | 93.61 | 7,801,077 | +3.29(+3.64%) |
Nov 04, 2022 | 88.69 | 90.42 | 87.50 | 90.32 | 8,825,634 | +5.32(+6.26%) |
Nov 03, 2022 | 84.67 | 86.39 | 83.42 | 85.00 | 6,954,436 | -1.44(-1.66%) |
Nov 02, 2022 | 88.99 | 86.21 | 86.44 | 10,813,869 | -2.00(-2.26%) | |
Nov 01, 2022 | 89.14 | 89.43 | 87.66 | 88.44 | 6,198,963 | +1.48(+1.70%) |
Oct 31, 2022 | 87.52 | 88.05 | 86.34 | 86.96 | 6,980,364 | -1.41(-1.59%) |
Oct 28, 2022 | 85.32 | 88.58 | 85.16 | 88.37 | 6,486,289 | +3.13(+3.67%) |
Oct 27, 2022 | 87.44 | 88.63 | 85.07 | 85.24 | 6,926,439 | -1.58(-1.82%) |
Oct 26, 2022 | 85.17 | 88.89 | 84.51 | 86.81 | 9,129,397 | +0.60(+0.70%) |
Oct 25, 2022 | 84.65 | 87.17 | 84.46 | 86.21 | 10,497,787 | +2.55(+3.05%) |
Oct 24, 2022 | 81.58 | 83.80 | 80.67 | 83.66 | 12,188,552 | +2.48(+3.06%) |
Oct 21, 2022 | 77.64 | 81.41 | 76.95 | 81.18 | 11,746,398 | +3.70(+4.78%) |
Oct 20, 2022 | 77.18 | 80.88 | 76.05 | 77.48 | 13,490,563 | +1.38(+1.81%) |
Oct 19, 2022 | 73.87 | 76.62 | 73.31 | 76.10 | 10,736,640 | +2.00(+2.70%) |
Oct 18, 2022 | 75.54 | 76.27 | 73.03 | 74.10 | 10,387,262 | +0.81(+1.10%) |
Oct 17, 2022 | 76.05 | 76.72 | 73.04 | 73.29 | 10,933,497 | -0.40(-0.55%) |
Oct 14, 2022 | 78.36 | 78.70 | 73.47 | 73.69 | 10,616,005 | -4.53(-5.79%) |
Oct 13, 2022 | 71.09 | 80.29 | 70.05 | 78.22 | 17,820,382 | +3.36(+4.49%) |
Oct 12, 2022 | 75.40 | 75.84 | 74.33 | 74.87 | 7,872,529 | -0.29(-0.38%) |
Oct 11, 2022 | 76.57 | 77.58 | 73.84 | 75.15 | 12,627,859 | -2.85(-3.65%) |
Oct 10, 2022 | 80.77 | 80.89 | 76.19 | 78.00 | 14,427,200 | -3.36(-4.13%) |
Oct 07, 2022 | 83.89 | 84.25 | 80.78 | 81.36 | 10,183,255 | -5.44(-6.26%) |
Oct 06, 2022 | 87.64 | 89.82 | 86.56 | 86.79 | 6,787,901 | -1.08(-1.23%) |
Oct 05, 2022 | 86.33 | 88.81 | 84.89 | 87.88 | 7,724,859 | -0.19(-0.21%) |
Oct 04, 2022 | 87.78 | 88.91 | 87.14 | 88.06 | 8,035,310 | +3.11(+3.66%) |
Oct 03, 2022 | 81.79 | 86.29 | 81.76 | 84.95 | 9,778,418 | +4.25(+5.27%) |
Sep 30, 2022 | 80.70 | 83.19 | 80.30 | 80.70 | 9,189,335 | -2.45(-2.95%) |
Sep 29, 2022 | 83.47 | 83.82 | 81.95 | 83.15 | 8,672,863 | -1.56(-1.84%) |
Sep 28, 2022 | 81.75 | 85.10 | 81.59 | 84.70 | 8,115,760 | +1.82(+2.20%) |
Sep 27, 2022 | 83.16 | 83.90 | 81.29 | 82.88 | 6,314,580 | +1.19(+1.46%) |
Sep 26, 2022 | 83.02 | 84.29 | 81.59 | 81.69 | 7,122,799 | -1.33(-1.60%) |
Sep 23, 2022 | 82.92 | 83.21 | 81.45 | 83.02 | 7,497,594 | -0.74(-0.88%) |
Sep 22, 2022 | 85.34 | 85.48 | 83.32 | 83.76 | 8,689,362 | -2.02(-2.35%) |
Sep 21, 2022 | 87.04 | 89.89 | 85.74 | 85.78 | 7,059,543 | -1.01(-1.17%) |
Sep 20, 2022 | 86.69 | 87.68 | 86.03 | 86.79 | 4,508,101 | -1.58(-1.78%) |
Sep 19, 2022 | 86.53 | 88.93 | 86.39 | 88.37 | 5,340,762 | +0.84(+0.96%) |
Sep 16, 2022 | 86.30 | 88.00 | 85.63 | 87.53 | 11,060,153 | -0.05(-0.06%) |
Sep 15, 2022 | 88.68 | 89.45 | 86.76 | 87.58 | 7,226,213 | -1.69(-1.90%) |
Sep 14, 2022 | 90.56 | 90.56 | 88.25 | 89.28 | 5,916,555 | +0.25(+0.28%) |
Sep 13, 2022 | 91.04 | 91.94 | 88.64 | 89.03 | 8,550,840 | -5.82(-6.14%) |
Sep 12, 2022 | 95.43 | 96.20 | 93.81 | 94.85 | 5,410,363 | -0.21(-0.22%) |
Sep 09, 2022 | 93.69 | 95.55 | 93.63 | 95.06 | 5,174,424 | +2.68(+2.90%) |
Sep 08, 2022 | 89.65 | 92.42 | 88.90 | 92.38 | 5,312,819 | +1.82(+2.01%) |
Sep 07, 2022 | 89.21 | 91.37 | 88.53 | 90.56 | 5,652,349 | +1.63(+1.83%) |
Sep 06, 2022 | 89.75 | 90.22 | 87.88 | 88.93 | 6,012,195 | -0.94(-1.04%) |
Sep 02, 2022 | 91.75 | 92.43 | 89.17 | 89.87 | 6,899,695 | -0.56(-0.62%) |
Sep 01, 2022 | 90.16 | 90.59 | 87.69 | 90.43 | 10,106,060 | -2.23(-2.40%) |
Aug 31, 2022 | 93.28 | 93.39 | 91.22 | 92.65 | 8,861,712 | -0.44(-0.48%) |
Aug 30, 2022 | 96.44 | 96.80 | 92.15 | 93.10 | 11,799,817 | -1.99(-2.09%) |
Aug 29, 2022 | 96.08 | 97.22 | 94.92 | 95.09 | 5,956,085 | -2.23(-2.29%) |
Aug 26, 2022 | 103.42 | 103.42 | 97.07 | 97.31 | 7,875,716 | -6.11(-5.90%) |
Aug 25, 2022 | 100.44 | 103.60 | 99.95 | 103.42 | 7,761,270 | +3.47(+3.47%) |
Aug 24, 2022 | 99.73 | 100.55 | 98.63 | 99.95 | 4,813,554 | -0.19(-0.19%) |
Aug 23, 2022 | 99.33 | 101.50 | 99.27 | 100.14 | 4,968,957 | +1.10(+1.11%) |
Aug 22, 2022 | 100.98 | 101.60 | 98.59 | 99.04 | 6,288,742 | -3.75(-3.65%) |
Aug 19, 2022 | 104.76 | 105.42 | 101.53 | 102.79 | 12,602,385 | -3.58(-3.36%) |
Aug 18, 2022 | 104.81 | 107.41 | 103.65 | 106.37 | 10,218,228 | +2.23(+2.14%) |
Aug 17, 2022 | 105.12 | 105.39 | 102.29 | 104.14 | 5,593,379 | -2.45(-2.29%) |
Aug 16, 2022 | 106.53 | 107.66 | 105.13 | 106.58 | 4,979,576 | -1.27(-1.17%) |
Aug 15, 2022 | 107.87 | 109.69 | 106.10 | 107.85 | 8,490,063 | -0.59(-0.54%) |
Aug 12, 2022 | 104.33 | 109.36 | 103.90 | 108.44 | 6,763,571 | +4.77(+4.60%) |
Aug 11, 2022 | 103.93 | 107.00 | 103.14 | 103.68 | 5,654,870 | +0.47(+0.46%) |
Aug 10, 2022 | 100.96 | 103.28 | 99.17 | 103.20 | 8,752,780 | +5.30(+5.41%) |
Aug 09, 2022 | 101.93 | 101.95 | 96.16 | 97.91 | 10,540,199 | -8.03(-7.58%) |
Aug 08, 2022 | 107.28 | 108.42 | 104.08 | 105.94 | 6,146,699 | -1.76(-1.63%) |
Aug 05, 2022 | 107.14 | 109.27 | 105.55 | 107.69 | 4,876,381 | -1.41(-1.30%) |
Aug 04, 2022 | 107.50 | 109.24 | 107.11 | 109.11 | 5,372,758 | +2.02(+1.89%) |
Aug 03, 2022 | 103.88 | 108.66 | 103.82 | 107.08 | 6,202,120 | +3.94(+3.82%) |
Aug 02, 2022 | 102.87 | 104.67 | 101.84 | 103.14 | 4,259,264 | -1.39(-1.32%) |
Aug 01, 2022 | 102.65 | 105.45 | 101.85 | 104.53 | 4,822,295 | +0.41(+0.40%) |
Jul 29, 2022 | 101.68 | 104.68 | 101.23 | 104.12 | 5,921,752 | +0.81(+0.78%) |
Jul 28, 2022 | 101.55 | 103.44 | 98.98 | 103.31 | 6,208,874 | +1.67(+1.64%) |
Jul 27, 2022 | 98.80 | 102.66 | 98.30 | 101.64 | 7,403,544 | +4.47(+4.60%) |
Jul 26, 2022 | 98.81 | 99.21 | 96.84 | 97.17 | 5,163,715 | -2.04(-2.06%) |
Jul 25, 2022 | 98.74 | 99.49 | 97.71 | 99.22 | 4,444,627 | -0.67(-0.67%) |
Jul 22, 2022 | 101.89 | 102.13 | 99.17 | 99.88 | 5,191,659 | -2.13(-2.09%) |
Jul 21, 2022 | 101.72 | 102.14 | 99.25 | 102.02 | 5,560,348 | +1.58(+1.57%) |
Jul 20, 2022 | 95.87 | 101.05 | 95.80 | 100.43 | 8,462,447 | +3.93(+4.07%) |
Jul 19, 2022 | 93.02 | 96.91 | 92.71 | 96.50 | 8,346,614 | +5.00(+5.46%) |
Jul 18, 2022 | 94.08 | 94.71 | 90.92 | 91.50 | 5,808,030 | -1.31(-1.41%) |
Jul 15, 2022 | 90.74 | 92.93 | 88.62 | 92.81 | 8,195,293 | +2.75(+3.05%) |
Jul 14, 2022 | 86.93 | 90.46 | 84.89 | 90.06 | 8,841,616 | +2.54(+2.91%) |
Jul 13, 2022 | 85.01 | 88.54 | 84.96 | 87.51 | 5,891,200 | +0.34(+0.39%) |
Jul 12, 2022 | 87.67 | 88.44 | 86.54 | 87.17 | 5,589,224 | +0.11(+0.12%) |
Jul 11, 2022 | 87.93 | 88.49 | 86.28 | 87.06 | 5,421,414 | -2.52(-2.82%) |
Jul 08, 2022 | 88.06 | 90.04 | 87.73 | 89.59 | 4,978,302 | +0.43(+0.48%) |
Jul 07, 2022 | 87.13 | 89.56 | 87.11 | 89.16 | 7,588,651 | +4.12(+4.84%) |
Jul 06, 2022 | 84.73 | 85.94 | 83.46 | 85.04 | 5,834,810 | +0.55(+0.65%) |
Jul 05, 2022 | 81.78 | 84.71 | 81.22 | 84.49 | 9,725,602 | -0.27(-0.31%) |
Jul 01, 2022 | 87.16 | 87.16 | 82.98 | 84.75 | 13,362,910 | -4.63(-5.18%) |
Jun 30, 2022 | 88.66 | 91.88 | 87.71 | 89.38 | 8,327,108 | -0.94(-1.04%) |
Jun 29, 2022 | 92.32 | 92.54 | 89.80 | 90.32 | 7,705,499 | -3.03(-3.24%) |
Jun 28, 2022 | 96.39 | 97.17 | 93.08 | 93.35 | 6,611,151 | -2.54(-2.65%) |
Jun 27, 2022 | 96.25 | 97.13 | 94.84 | 95.89 | 5,038,661 | +0.25(+0.26%) |
Jun 24, 2022 | 93.65 | 96.55 | 93.01 | 95.65 | 10,772,230 | +4.01(+4.37%) |
Jun 23, 2022 | 92.97 | 93.65 | 90.49 | 91.64 | 8,434,286 | -0.65(-0.70%) |
Jun 22, 2022 | 91.45 | 94.24 | 91.22 | 92.29 | 7,788,421 | -1.21(-1.29%) |
Jun 21, 2022 | 90.09 | 93.99 | 89.56 | 93.50 | 12,442,172 | +5.25(+5.94%) |
Jun 17, 2022 | 86.66 | 89.34 | 86.08 | 88.25 | 14,709,906 | +0.24(+0.27%) |
Jun 16, 2022 | 93.12 | 93.44 | 87.19 | 88.02 | 13,595,825 | -7.69(-8.04%) |
Jun 15, 2022 | 96.13 | 97.56 | 93.91 | 95.71 | 9,543,192 | +0.79(+0.83%) |
Jun 14, 2022 | 95.69 | 96.24 | 93.71 | 94.92 | 7,184,534 | +0.29(+0.31%) |
Jun 13, 2022 | 96.53 | 97.11 | 93.97 | 94.63 | 10,670,945 | -5.46(-5.46%) |
Jun 10, 2022 | 103.60 | 104.44 | 100.02 | 100.09 | 8,542,680 | -5.27(-5.00%) |
Jun 09, 2022 | 109.15 | 110.00 | 105.27 | 105.36 | 6,053,646 | -5.13(-4.64%) |
Jun 08, 2022 | 113.25 | 113.64 | 109.24 | 110.48 | 5,229,332 | -3.15(-2.78%) |
Jun 07, 2022 | 111.21 | 113.95 | 110.42 | 113.64 | 4,809,896 | +0.66(+0.58%) |
Jun 06, 2022 | 115.08 | 115.81 | 112.36 | 112.98 | 3,891,636 | +0.04(+0.03%) |
Jun 03, 2022 | 112.87 | 114.30 | 112.13 | 112.94 | 5,171,517 | -2.33(-2.02%) |
Jun 02, 2022 | 112.67 | 115.35 | 111.56 | 115.27 | 6,522,678 | +2.82(+2.51%) |