Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 96.58 | 99.61 | 96.34 | 98.80 | 6,912,723 | +1.59(+1.64%) |
Apr 27, 2023 | 96.46 | 97.88 | 95.85 | 97.21 | 4,370,184 | +0.73(+0.76%) |
Apr 26, 2023 | 97.31 | 98.07 | 95.69 | 96.48 | 4,655,503 | -1.56(-1.59%) |
Apr 25, 2023 | 97.57 | 98.34 | 96.49 | 98.04 | 5,577,114 | -1.50(-1.51%) |
Apr 24, 2023 | 97.90 | 99.82 | 97.73 | 99.53 | 5,431,565 | +1.33(+1.36%) |
Apr 21, 2023 | 99.97 | 100.06 | 97.59 | 98.20 | 5,497,341 | -1.46(-1.46%) |
Apr 20, 2023 | 99.34 | 99.77 | 98.06 | 99.66 | 5,573,028 | -1.42(-1.41%) |
Apr 19, 2023 | 99.73 | 101.61 | 99.39 | 101.08 | 4,912,382 | +0.30(+0.29%) |
Apr 18, 2023 | 100.82 | 101.50 | 99.96 | 100.78 | 8,065,694 | -0.63(-0.62%) |
Apr 17, 2023 | 102.56 | 103.41 | 101.33 | 101.42 | 6,538,306 | -2.78(-2.66%) |
Apr 14, 2023 | 105.13 | 105.65 | 103.83 | 104.19 | 5,261,123 | -0.52(-0.49%) |
Apr 13, 2023 | 103.65 | 105.54 | 103.65 | 104.71 | 7,456,144 | +1.45(+1.40%) |
Apr 12, 2023 | 104.17 | 104.76 | 103.14 | 103.26 | 8,443,158 | +0.75(+0.73%) |
Apr 11, 2023 | 101.89 | 102.94 | 101.30 | 102.51 | 5,010,597 | +0.77(+0.75%) |
Apr 10, 2023 | 102.79 | 103.72 | 101.42 | 101.74 | 4,555,435 | -0.30(-0.29%) |
Apr 06, 2023 | 102.66 | 103.46 | 101.69 | 102.04 | 5,298,264 | -1.43(-1.38%) |
Apr 05, 2023 | 102.67 | 103.60 | 101.72 | 103.47 | 6,045,773 | +1.39(+1.36%) |
Apr 04, 2023 | 104.03 | 104.45 | 100.94 | 102.08 | 5,649,872 | -2.04(-1.96%) |
Apr 03, 2023 | 100.95 | 104.81 | 100.84 | 104.11 | 12,904,599 | +8.84(+9.28%) |
Mar 31, 2023 | 95.85 | 95.93 | 95.01 | 95.27 | 8,027,606 | -0.04(-0.04%) |
Mar 30, 2023 | 96.61 | 96.85 | 94.94 | 95.31 | 5,686,796 | -0.48(-0.50%) |
Mar 29, 2023 | 95.68 | 96.32 | 94.75 | 95.79 | 7,909,924 | +1.75(+1.86%) |
Mar 28, 2023 | 92.77 | 94.77 | 92.60 | 94.04 | 3,947,766 | +1.01(+1.08%) |
Mar 27, 2023 | 91.92 | 94.01 | 91.23 | 93.03 | 6,418,936 | +1.96(+2.15%) |
Mar 24, 2023 | 90.25 | 91.53 | 89.02 | 91.08 | 8,787,659 | -0.94(-1.03%) |
Mar 23, 2023 | 94.02 | 95.21 | 91.14 | 92.02 | 6,146,785 | -1.86(-1.98%) |
Mar 22, 2023 | 95.44 | 96.48 | 93.81 | 93.88 | 5,904,005 | -1.28(-1.34%) |
Mar 21, 2023 | 93.62 | 95.52 | 93.53 | 95.16 | 7,093,725 | +3.39(+3.69%) |
Mar 20, 2023 | 90.51 | 92.47 | 90.39 | 91.77 | 8,826,634 | +1.69(+1.88%) |
Mar 17, 2023 | 91.95 | 92.53 | 89.23 | 90.08 | 17,871,494 | -1.92(-2.09%) |
Mar 16, 2023 | 87.81 | 92.10 | 87.36 | 92.00 | 10,595,688 | +1.11(+1.22%) |
Mar 15, 2023 | 92.98 | 94.21 | 89.32 | 90.90 | 11,169,558 | -5.84(-6.04%) |
Mar 14, 2023 | 96.44 | 99.66 | 95.08 | 96.74 | 7,429,436 | +0.65(+0.68%) |
Mar 13, 2023 | 97.35 | 98.85 | 95.03 | 96.09 | 9,210,328 | -3.38(-3.40%) |
Mar 10, 2023 | 100.91 | 102.43 | 98.87 | 99.47 | 5,567,080 | -1.52(-1.50%) |
Mar 09, 2023 | 103.00 | 104.27 | 100.55 | 100.98 | 5,439,286 | -1.35(-1.32%) |
Mar 08, 2023 | 102.12 | 103.58 | 100.94 | 102.34 | 4,795,865 | -0.40(-0.39%) |
Mar 07, 2023 | 103.64 | 103.95 | 101.80 | 102.74 | 5,210,379 | -1.82(-1.74%) |
Mar 06, 2023 | 102.67 | 104.60 | 102.21 | 104.56 | 6,497,349 | +0.88(+0.85%) |
Mar 03, 2023 | 101.42 | 104.10 | 100.99 | 103.68 | 7,413,354 | +0.30(+0.29%) |
Mar 02, 2023 | 101.23 | 103.99 | 100.95 | 103.39 | 5,719,589 | +1.98(+1.96%) |
Mar 01, 2023 | 99.00 | 102.77 | 98.52 | 101.40 | 6,353,602 | +2.77(+2.81%) |
Feb 28, 2023 | 101.79 | 102.42 | 98.60 | 98.64 | 9,823,852 | -2.40(-2.37%) |
Feb 27, 2023 | 100.37 | 101.34 | 98.72 | 101.03 | 7,783,442 | +0.58(+0.58%) |
Feb 24, 2023 | 99.42 | 100.73 | 98.64 | 100.45 | 5,886,432 | -0.17(-0.17%) |
Feb 23, 2023 | 101.16 | 101.55 | 99.32 | 100.62 | 6,386,580 | +1.29(+1.30%) |
Feb 22, 2023 | 100.67 | 100.67 | 98.26 | 99.33 | 9,237,254 | -1.17(-1.17%) |
Feb 21, 2023 | 99.27 | 101.28 | 98.79 | 100.51 | 7,544,832 | +1.14(+1.14%) |
Feb 17, 2023 | 101.30 | 101.80 | 98.46 | 99.37 | 11,845,093 | -4.05(-3.91%) |
Feb 16, 2023 | 105.82 | 106.61 | 103.15 | 103.42 | 6,843,251 | -3.14(-2.95%) |
Feb 15, 2023 | 106.72 | 107.05 | 104.96 | 106.56 | 7,548,111 | -1.81(-1.67%) |
Feb 14, 2023 | 105.94 | 109.23 | 105.51 | 108.37 | 7,656,968 | +1.18(+1.10%) |
Feb 13, 2023 | 108.75 | 108.89 | 107.00 | 107.19 | 6,304,227 | -2.14(-1.96%) |
Feb 10, 2023 | 106.40 | 109.62 | 106.25 | 109.32 | 11,344,695 | +4.87(+4.67%) |
Feb 09, 2023 | 105.10 | 106.17 | 104.37 | 104.45 | 6,109,935 | -0.82(-0.78%) |
Feb 08, 2023 | 106.64 | 107.37 | 104.36 | 105.27 | 7,061,019 | -1.17(-1.10%) |
Feb 07, 2023 | 103.01 | 106.56 | 102.06 | 106.44 | 7,799,337 | +4.30(+4.21%) |
Feb 06, 2023 | 103.16 | 104.47 | 101.41 | 102.13 | 12,119,133 | -0.59(-0.57%) |
Feb 03, 2023 | 105.76 | 106.79 | 102.39 | 102.72 | 14,212,732 | -3.03(-2.87%) |
Feb 02, 2023 | 107.83 | 109.64 | 104.29 | 105.75 | 12,134,602 | -6.08(-5.44%) |
Feb 01, 2023 | 114.69 | 114.94 | 109.46 | 111.83 | 7,660,518 | -3.96(-3.42%) |
Jan 31, 2023 | 114.23 | 116.00 | 113.16 | 115.80 | 5,472,411 | +1.27(+1.11%) |
Jan 30, 2023 | 116.00 | 116.49 | 114.33 | 114.52 | 5,514,104 | -2.93(-2.49%) |
Jan 27, 2023 | 118.47 | 120.09 | 117.36 | 117.45 | 5,112,308 | -0.99(-0.83%) |
Jan 26, 2023 | 116.19 | 118.51 | 114.78 | 118.44 | 6,110,089 | +4.07(+3.56%) |
Jan 25, 2023 | 112.31 | 114.38 | 110.83 | 114.37 | 4,192,338 | +1.48(+1.31%) |
Jan 24, 2023 | 114.97 | 114.97 | 111.78 | 112.89 | 4,437,861 | -1.25(-1.10%) |
Jan 23, 2023 | 116.36 | 117.03 | 113.99 | 114.14 | 4,169,934 | -1.59(-1.37%) |
Jan 20, 2023 | 114.17 | 115.83 | 113.31 | 115.73 | 5,400,640 | +2.05(+1.81%) |
Jan 19, 2023 | 111.69 | 114.27 | 110.46 | 113.68 | 5,314,014 | +1.04(+0.92%) |
Jan 18, 2023 | 115.16 | 117.54 | 112.46 | 112.64 | 5,406,579 | -1.61(-1.41%) |
Jan 17, 2023 | 115.03 | 116.43 | 113.60 | 114.25 | 5,594,452 | -1.17(-1.01%) |
Jan 13, 2023 | 114.57 | 115.78 | 112.60 | 115.42 | 4,588,984 | +1.25(+1.09%) |
Jan 12, 2023 | 112.49 | 115.06 | 111.97 | 114.17 | 5,337,997 | +1.82(+1.62%) |
Jan 11, 2023 | 113.25 | 113.59 | 111.08 | 112.35 | 4,832,417 | +0.15(+0.14%) |
Jan 10, 2023 | 112.34 | 112.70 | 110.86 | 112.19 | 4,254,785 | +0.68(+0.61%) |
Jan 09, 2023 | 114.32 | 114.64 | 111.03 | 111.51 | 5,686,703 | -0.83(-0.74%) |
Jan 06, 2023 | 112.59 | 114.20 | 111.68 | 112.34 | 4,675,390 | +1.39(+1.25%) |
Jan 05, 2023 | 107.87 | 111.92 | 107.87 | 110.95 | 5,447,100 | +3.26(+3.03%) |
Jan 04, 2023 | 105.68 | 108.61 | 104.95 | 107.69 | 5,091,477 | +0.21(+0.19%) |
Jan 03, 2023 | 110.75 | 112.10 | 106.34 | 107.48 | 5,700,705 | -4.64(-4.14%) |
Dec 30, 2022 | 110.28 | 112.32 | 110.23 | 112.12 | 4,441,965 | +1.53(+1.38%) |
Dec 29, 2022 | 109.01 | 111.17 | 108.91 | 110.59 | 3,070,882 | +1.03(+0.94%) |
Dec 28, 2022 | 112.32 | 112.32 | 109.02 | 109.56 | 4,057,532 | -3.00(-2.67%) |
Dec 27, 2022 | 112.04 | 113.12 | 111.22 | 112.56 | 4,054,954 | +1.35(+1.21%) |
Dec 23, 2022 | 107.98 | 111.26 | 107.98 | 111.22 | 5,264,150 | +4.61(+4.32%) |
Dec 22, 2022 | 109.58 | 110.27 | 103.72 | 106.61 | 5,608,089 | -3.19(-2.91%) |
Dec 21, 2022 | 108.53 | 110.17 | 107.22 | 109.80 | 5,752,054 | +3.43(+3.22%) |
Dec 20, 2022 | 104.29 | 107.47 | 103.87 | 106.37 | 5,915,515 | +2.09(+2.00%) |
Dec 19, 2022 | 105.91 | 106.47 | 103.53 | 104.28 | 5,285,269 | +0.00(+0.00%) |
Dec 16, 2022 | 104.29 | 105.02 | 102.93 | 104.28 | 18,451,080 | -1.99(-1.87%) |
Dec 15, 2022 | 105.42 | 106.63 | 104.31 | 106.28 | 6,782,708 | -0.30(-0.28%) |
Dec 14, 2022 | 108.35 | 109.20 | 105.80 | 106.58 | 6,275,757 | -0.51(-0.48%) |
Dec 13, 2022 | 108.07 | 109.15 | 107.05 | 107.09 | 6,654,495 | +1.54(+1.46%) |
Dec 12, 2022 | 104.72 | 106.04 | 103.94 | 105.55 | 5,967,038 | +1.66(+1.60%) |
Dec 09, 2022 | 106.14 | 107.59 | 103.61 | 103.89 | 6,762,653 | -2.44(-2.29%) |
Dec 08, 2022 | 111.22 | 111.32 | 105.64 | 106.32 | 8,172,573 | -2.15(-1.98%) |
Dec 07, 2022 | 109.81 | 111.05 | 107.73 | 108.48 | 6,458,741 | -0.69(-0.63%) |
Dec 06, 2022 | 111.84 | 113.07 | 108.16 | 109.17 | 6,879,175 | -3.55(-3.15%) |
Dec 05, 2022 | 117.33 | 117.74 | 112.09 | 112.72 | 5,801,417 | -2.65(-2.30%) |
Dec 02, 2022 | 115.31 | 116.97 | 114.58 | 115.37 | 5,167,791 | -0.83(-0.71%) |
Dec 01, 2022 | 117.72 | 118.38 | 116.04 | 116.20 | 5,595,823 | -0.42(-0.36%) |
Nov 30, 2022 | 119.59 | 119.62 | 115.61 | 116.62 | 8,981,357 | -0.70(-0.60%) |
Nov 29, 2022 | 118.81 | 119.76 | 117.01 | 117.32 | 5,199,604 | +0.39(+0.33%) |
Nov 28, 2022 | 115.86 | 118.09 | 114.48 | 116.94 | 5,982,076 | -2.80(-2.34%) |
Nov 25, 2022 | 119.82 | 120.65 | 119.45 | 119.74 | 2,698,155 | +0.07(+0.06%) |
Nov 23, 2022 | 120.48 | 122.02 | 118.79 | 119.67 | 7,924,411 | -3.06(-2.49%) |
Nov 22, 2022 | 120.86 | 123.27 | 119.41 | 122.73 | 5,932,418 | +4.24(+3.58%) |
Nov 21, 2022 | 118.07 | 120.03 | 115.02 | 118.50 | 6,959,987 | -2.93(-2.41%) |
Nov 18, 2022 | 121.25 | 122.00 | 119.45 | 121.42 | 6,065,345 | -2.45(-1.98%) |
Nov 17, 2022 | 120.48 | 124.05 | 119.95 | 123.88 | 6,074,422 | +1.84(+1.51%) |
Nov 16, 2022 | 125.19 | 126.06 | 121.89 | 122.04 | 7,799,104 | -4.58(-3.62%) |
Nov 15, 2022 | 126.14 | 127.32 | 124.56 | 126.62 | 8,789,306 | +1.00(+0.80%) |
Nov 14, 2022 | 125.00 | 128.11 | 124.91 | 125.61 | 6,567,653 | -0.40(-0.31%) |
Nov 11, 2022 | 123.42 | 126.85 | 122.81 | 126.01 | 9,210,555 | +4.23(+3.48%) |
Nov 10, 2022 | 120.50 | 122.07 | 118.12 | 121.78 | 8,019,107 | +3.95(+3.35%) |
Nov 09, 2022 | 124.60 | 124.70 | 117.48 | 117.83 | 7,506,592 | -8.63(-6.83%) |
Nov 08, 2022 | 126.33 | 127.25 | 124.38 | 126.46 | 5,357,177 | -0.47(-0.37%) |
Nov 07, 2022 | 124.87 | 128.32 | 124.74 | 126.93 | 7,314,153 | +2.46(+1.98%) |
Nov 04, 2022 | 128.87 | 130.27 | 121.96 | 124.47 | 11,336,395 | -1.41(-1.12%) |
Nov 03, 2022 | 121.93 | 128.04 | 120.68 | 125.88 | 14,041,478 | +6.88(+5.78%) |
Nov 02, 2022 | 119.54 | 122.10 | 118.33 | 119.00 | 8,165,749 | -1.19(-0.99%) |
Nov 01, 2022 | 121.10 | 121.65 | 119.36 | 120.20 | 6,245,625 | +1.59(+1.34%) |
Oct 31, 2022 | 118.13 | 122.28 | 118.12 | 118.61 | 7,573,270 | -1.02(-0.85%) |
Oct 28, 2022 | 120.88 | 121.34 | 116.65 | 119.62 | 7,753,490 | +0.50(+0.42%) |
Oct 27, 2022 | 120.12 | 121.77 | 118.75 | 119.13 | 9,512,785 | +0.07(+0.06%) |
Oct 26, 2022 | 117.32 | 120.58 | 117.32 | 119.06 | 8,653,764 | +2.47(+2.12%) |
Oct 25, 2022 | 116.95 | 118.04 | 115.59 | 116.59 | 7,442,277 | -1.13(-0.96%) |
Oct 24, 2022 | 117.14 | 118.90 | 116.83 | 117.72 | 6,096,270 | +0.61(+0.52%) |
Oct 21, 2022 | 115.39 | 117.36 | 114.36 | 117.10 | 6,257,576 | +2.52(+2.20%) |
Oct 20, 2022 | 115.23 | 117.50 | 114.55 | 114.58 | 6,863,225 | +0.66(+0.58%) |
Oct 19, 2022 | 111.39 | 114.39 | 111.08 | 113.92 | 5,847,288 | +3.03(+2.73%) |
Oct 18, 2022 | 112.48 | 112.92 | 108.83 | 110.89 | 7,256,527 | -0.44(-0.40%) |
Oct 17, 2022 | 112.67 | 114.23 | 111.02 | 111.34 | 7,087,483 | +0.38(+0.34%) |
Oct 14, 2022 | 113.91 | 115.68 | 110.09 | 110.96 | 8,131,938 | -4.50(-3.89%) |
Oct 13, 2022 | 107.71 | 116.09 | 107.64 | 115.46 | 8,501,004 | +6.06(+5.54%) |
Oct 12, 2022 | 107.95 | 110.38 | 107.23 | 109.40 | 6,612,561 | +0.68(+0.62%) |
Oct 11, 2022 | 107.34 | 111.10 | 106.49 | 108.72 | 8,082,056 | -1.15(-1.04%) |
Oct 10, 2022 | 111.57 | 113.29 | 108.60 | 109.87 | 6,253,042 | -1.61(-1.44%) |
Oct 07, 2022 | 111.13 | 114.16 | 110.36 | 111.48 | 9,964,791 | +0.81(+0.73%) |
Oct 06, 2022 | 107.98 | 111.34 | 107.88 | 110.67 | 6,791,705 | +1.62(+1.48%) |
Oct 05, 2022 | 109.35 | 110.30 | 107.01 | 109.05 | 10,705,226 | +0.29(+0.27%) |
Oct 04, 2022 | 105.80 | 108.97 | 105.09 | 108.76 | 8,060,833 | +5.32(+5.14%) |
Oct 03, 2022 | 100.58 | 104.26 | 100.21 | 103.44 | 8,184,669 | +7.18(+7.46%) |
Sep 30, 2022 | 96.35 | 97.76 | 95.01 | 96.27 | 7,624,398 | -1.24(-1.27%) |
Sep 29, 2022 | 95.56 | 97.91 | 93.96 | 97.51 | 6,301,299 | +1.94(+2.03%) |
Sep 28, 2022 | 91.70 | 95.98 | 91.36 | 95.57 | 9,922,661 | +5.23(+5.79%) |
Sep 27, 2022 | 92.73 | 93.83 | 90.12 | 90.34 | 9,595,373 | -0.40(-0.44%) |
Sep 26, 2022 | 91.55 | 93.96 | 90.67 | 90.74 | 9,530,393 | -1.27(-1.38%) |
Sep 23, 2022 | 96.13 | 96.29 | 91.11 | 92.01 | 11,104,180 | -8.66(-8.60%) |
Sep 22, 2022 | 103.55 | 104.14 | 100.56 | 100.67 | 5,434,864 | -0.94(-0.93%) |
Sep 21, 2022 | 104.43 | 105.09 | 101.59 | 101.62 | 6,360,211 | -0.90(-0.87%) |
Sep 20, 2022 | 102.95 | 103.22 | 101.12 | 102.51 | 6,182,642 | -0.73(-0.71%) |
Sep 19, 2022 | 100.44 | 103.80 | 100.10 | 103.25 | 7,215,771 | -0.24(-0.23%) |
Sep 16, 2022 | 105.72 | 105.78 | 101.72 | 103.48 | 16,199,785 | -2.22(-2.10%) |
Sep 15, 2022 | 105.32 | 107.22 | 104.86 | 105.71 | 10,928,899 | -1.97(-1.83%) |
Sep 14, 2022 | 104.00 | 108.29 | 103.78 | 107.67 | 10,338,292 | +4.92(+4.79%) |
Sep 13, 2022 | 103.27 | 104.64 | 102.28 | 102.75 | 7,627,393 | -1.88(-1.80%) |
Sep 12, 2022 | 103.32 | 105.57 | 103.20 | 104.64 | 6,786,927 | +2.21(+2.16%) |
Sep 09, 2022 | 100.67 | 102.83 | 100.50 | 102.42 | 6,653,347 | +3.34(+3.37%) |
Sep 08, 2022 | 98.19 | 99.88 | 97.51 | 99.08 | 7,813,552 | +1.43(+1.46%) |
Sep 07, 2022 | 96.80 | 98.34 | 95.83 | 97.66 | 7,533,115 | -1.71(-1.72%) |
Sep 06, 2022 | 101.53 | 102.16 | 98.86 | 99.37 | 7,948,100 | -1.49(-1.48%) |
Sep 02, 2022 | 100.29 | 102.45 | 99.70 | 100.86 | 6,665,138 | +2.50(+2.54%) |
Sep 01, 2022 | 98.59 | 99.65 | 96.73 | 98.36 | 7,343,232 | -1.76(-1.75%) |
Aug 31, 2022 | 98.65 | 102.32 | 97.92 | 100.12 | 7,407,339 | -0.96(-0.95%) |
Aug 30, 2022 | 101.69 | 102.00 | 99.61 | 101.08 | 8,467,736 | -2.67(-2.57%) |
Aug 29, 2022 | 102.53 | 105.62 | 102.35 | 103.75 | 7,083,509 | +1.19(+1.16%) |
Aug 26, 2022 | 103.02 | 104.51 | 101.98 | 102.56 | 7,115,642 | +0.04(+0.04%) |
Aug 25, 2022 | 101.95 | 102.58 | 101.21 | 102.52 | 5,729,198 | +1.43(+1.41%) |
Aug 24, 2022 | 98.89 | 101.31 | 98.64 | 101.09 | 6,872,013 | +1.89(+1.91%) |
Aug 23, 2022 | 98.09 | 101.24 | 97.64 | 99.20 | 9,022,074 | +2.94(+3.05%) |
Aug 22, 2022 | 94.83 | 96.68 | 93.80 | 96.27 | 7,325,220 | +0.09(+0.10%) |
Aug 19, 2022 | 95.67 | 96.68 | 94.70 | 96.17 | 7,725,949 | +0.24(+0.25%) |
Aug 18, 2022 | 93.90 | 96.15 | 93.50 | 95.94 | 6,522,768 | +3.22(+3.47%) |
Aug 17, 2022 | 91.56 | 93.93 | 91.26 | 92.72 | 5,843,639 | +1.15(+1.26%) |
Aug 16, 2022 | 92.58 | 93.35 | 90.49 | 91.56 | 7,569,735 | -0.61(-0.66%) |
Aug 15, 2022 | 90.00 | 92.81 | 89.23 | 92.18 | 7,199,824 | -1.39(-1.49%) |
Aug 12, 2022 | 90.84 | 93.76 | 90.47 | 93.57 | 7,340,154 | +2.18(+2.38%) |
Aug 11, 2022 | 89.35 | 92.27 | 88.80 | 91.39 | 7,111,145 | +3.99(+4.56%) |
Aug 10, 2022 | 86.86 | 87.70 | 84.83 | 87.40 | 6,177,776 | +0.43(+0.49%) |
Aug 09, 2022 | 86.78 | 88.59 | 86.38 | 86.97 | 8,211,740 | +1.71(+2.01%) |
Aug 08, 2022 | 84.71 | 86.23 | 84.55 | 85.26 | 5,258,080 | +0.71(+0.84%) |
Aug 05, 2022 | 80.34 | 85.07 | 80.14 | 84.55 | 6,421,988 | +2.70(+3.30%) |
Aug 04, 2022 | 84.45 | 84.69 | 81.30 | 81.85 | 8,574,426 | -1.31(-1.58%) |
Aug 03, 2022 | 86.83 | 87.13 | 82.35 | 83.16 | 7,444,790 | -3.09(-3.58%) |
Aug 02, 2022 | 86.60 | 87.28 | 85.54 | 86.25 | 5,108,885 | -0.36(-0.41%) |
Aug 01, 2022 | 86.79 | 87.47 | 85.31 | 86.60 | 6,147,031 | -2.12(-2.39%) |
Jul 29, 2022 | 87.58 | 89.16 | 86.87 | 88.72 | 8,120,546 | +3.07(+3.58%) |
Jul 28, 2022 | 85.80 | 86.75 | 84.32 | 85.65 | 5,112,567 | +0.72(+0.85%) |
Jul 27, 2022 | 83.81 | 85.29 | 83.13 | 84.93 | 6,852,892 | +1.99(+2.39%) |
Jul 26, 2022 | 85.09 | 85.76 | 81.93 | 82.95 | 7,826,638 | -0.87(-1.04%) |
Jul 25, 2022 | 81.46 | 83.91 | 79.94 | 83.82 | 6,385,497 | +3.57(+4.45%) |
Jul 22, 2022 | 81.24 | 82.13 | 79.72 | 80.25 | 6,856,468 | -0.73(-0.90%) |
Jul 21, 2022 | 79.54 | 81.10 | 79.11 | 80.98 | 8,802,647 | -1.62(-1.96%) |
Jul 20, 2022 | 79.91 | 83.07 | 79.43 | 82.60 | 8,478,020 | +2.03(+2.52%) |
Jul 19, 2022 | 77.78 | 80.78 | 77.29 | 80.57 | 7,329,683 | +3.11(+4.01%) |
Jul 18, 2022 | 77.17 | 78.67 | 77.08 | 77.47 | 7,750,058 | +1.99(+2.63%) |
Jul 15, 2022 | 76.37 | 76.44 | 74.50 | 75.48 | 6,477,935 | +1.17(+1.57%) |
Jul 14, 2022 | 72.70 | 74.46 | 71.30 | 74.32 | 9,762,505 | -1.37(-1.80%) |
Jul 13, 2022 | 75.00 | 77.58 | 75.00 | 75.68 | 6,078,001 | -0.31(-0.41%) |
Jul 12, 2022 | 75.18 | 76.53 | 74.32 | 75.99 | 6,119,861 | -1.91(-2.45%) |
Jul 11, 2022 | 77.94 | 78.86 | 76.67 | 77.90 | 5,148,697 | -0.83(-1.05%) |
Jul 08, 2022 | 79.71 | 80.01 | 77.10 | 78.73 | 6,166,614 | +0.10(+0.13%) |
Jul 07, 2022 | 78.49 | 79.42 | 78.02 | 78.63 | 8,864,467 | +2.74(+3.61%) |
Jul 06, 2022 | 76.23 | 78.03 | 73.25 | 75.89 | 13,321,327 | -1.18(-1.54%) |
Jul 05, 2022 | 81.36 | 81.36 | 75.64 | 77.08 | 14,810,959 | -5.77(-6.97%) |
Jul 01, 2022 | 83.71 | 84.06 | 80.42 | 82.85 | 6,605,577 | +1.07(+1.30%) |
Jun 30, 2022 | 80.65 | 83.51 | 79.98 | 81.78 | 14,000,196 | -1.50(-1.80%) |
Jun 29, 2022 | 88.23 | 88.74 | 83.12 | 83.29 | 8,774,147 | -3.42(-3.95%) |
Jun 28, 2022 | 86.49 | 88.39 | 85.19 | 86.71 | 9,778,216 | +2.72(+3.24%) |
Jun 27, 2022 | 83.40 | 85.41 | 82.82 | 83.99 | 9,865,455 | +1.84(+2.24%) |
Jun 24, 2022 | 81.33 | 83.18 | 79.84 | 82.15 | 13,592,515 | +2.73(+3.44%) |
Jun 23, 2022 | 84.71 | 85.12 | 78.85 | 79.42 | 14,999,355 | -4.67(-5.56%) |
Jun 22, 2022 | 83.90 | 85.89 | 82.64 | 84.09 | 12,490,253 | -5.62(-6.27%) |
Jun 21, 2022 | 86.77 | 90.45 | 86.73 | 89.71 | 12,483,618 | +5.01(+5.91%) |
Jun 17, 2022 | 91.71 | 92.48 | 83.87 | 84.71 | 27,119,564 | -7.84(-8.47%) |
Jun 16, 2022 | 94.89 | 95.97 | 91.39 | 92.55 | 13,108,692 | -6.24(-6.32%) |
Jun 15, 2022 | 100.74 | 101.26 | 97.22 | 98.79 | 8,500,352 | -1.95(-1.94%) |
Jun 14, 2022 | 103.03 | 104.96 | 99.43 | 100.74 | 8,562,683 | -0.24(-0.24%) |
Jun 13, 2022 | 101.61 | 103.03 | 97.93 | 100.99 | 10,531,098 | -4.58(-4.34%) |
Jun 10, 2022 | 105.72 | 108.11 | 104.19 | 105.57 | 8,078,250 | -1.56(-1.46%) |
Jun 09, 2022 | 108.99 | 110.04 | 107.02 | 107.13 | 7,361,887 | -2.98(-2.71%) |
Jun 08, 2022 | 110.89 | 112.12 | 109.79 | 110.11 | 7,757,639 | -0.77(-0.69%) |
Jun 07, 2022 | 105.89 | 110.88 | 105.84 | 110.88 | 9,471,011 | +4.82(+4.54%) |
Jun 06, 2022 | 106.80 | 107.36 | 105.38 | 106.07 | 6,205,153 | -0.67(-0.63%) |
Jun 03, 2022 | 104.32 | 107.01 | 104.02 | 106.73 | 5,961,718 | +2.86(+2.75%) |
Jun 02, 2022 | 103.25 | 104.77 | 102.21 | 103.88 | 5,579,347 | -0.71(-0.68%) |
Jun 01, 2022 | 103.34 | 105.99 | 103.17 | 104.59 | 8,020,404 | +3.06(+3.02%) |
May 31, 2022 | 105.03 | 106.62 | 100.59 | 101.53 | 19,095,420 | -2.03(-1.96%) |
May 27, 2022 | 101.34 | 103.56 | 101.09 | 103.56 | 7,512,776 | +1.31(+1.28%) |
May 26, 2022 | 101.77 | 103.56 | 101.77 | 102.24 | 6,834,789 | +1.76(+1.75%) |
May 25, 2022 | 99.35 | 100.78 | 98.99 | 100.48 | 7,421,926 | +1.55(+1.57%) |
May 24, 2022 | 97.55 | 99.38 | 96.05 | 98.93 | 7,589,719 | +0.42(+0.42%) |
May 23, 2022 | 95.82 | 98.88 | 95.58 | 98.51 | 9,566,191 | +3.61(+3.81%) |
May 20, 2022 | 95.00 | 97.18 | 92.34 | 94.90 | 7,429,151 | +0.37(+0.39%) |
May 19, 2022 | 92.02 | 96.42 | 92.02 | 94.53 | 7,507,588 | +0.12(+0.12%) |
May 18, 2022 | 97.34 | 97.68 | 92.86 | 94.41 | 9,911,042 | -2.30(-2.37%) |
May 17, 2022 | 96.76 | 97.86 | 95.52 | 96.71 | 7,278,794 | +1.37(+1.44%) |
May 16, 2022 | 93.14 | 96.77 | 92.75 | 95.33 | 8,842,828 | +2.76(+2.98%) |
May 13, 2022 | 90.70 | 93.39 | 90.59 | 92.58 | 7,281,116 | +2.98(+3.32%) |
May 12, 2022 | 88.56 | 89.65 | 85.88 | 89.60 | 8,052,801 | +0.50(+0.57%) |
May 11, 2022 | 89.70 | 92.56 | 88.88 | 89.09 | 7,393,925 | +0.94(+1.06%) |
May 10, 2022 | 88.95 | 91.33 | 86.33 | 88.16 | 8,720,864 | +0.72(+0.82%) |
May 09, 2022 | 94.61 | 94.91 | 86.79 | 87.44 | 10,835,786 | -9.44(-9.74%) |
May 06, 2022 | 93.71 | 96.89 | 92.48 | 96.88 | 10,241,564 | +4.34(+4.70%) |
May 05, 2022 | 94.09 | 95.88 | 90.43 | 92.53 | 11,772,952 | -0.90(-0.96%) |
May 04, 2022 | 90.86 | 93.73 | 89.16 | 93.43 | 8,876,542 | +4.43(+4.98%) |
May 03, 2022 | 86.97 | 89.54 | 86.49 | 89.00 | 6,614,127 | +2.71(+3.14%) |