Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.55 | 91.01 | 89.37 | 90.25 | 303,372 | +0.54(+0.60%) |
Apr 27, 2023 | 86.90 | 89.75 | 86.70 | 89.72 | 120,379 | +2.36(+2.70%) |
Apr 26, 2023 | 87.73 | 89.62 | 86.88 | 87.36 | 106,590 | -1.24(-1.40%) |
Apr 25, 2023 | 96.05 | 96.05 | 86.34 | 88.60 | 146,898 | -8.63(-8.88%) |
Apr 24, 2023 | 96.12 | 97.43 | 96.03 | 97.23 | 46,899 | +0.73(+0.76%) |
Apr 21, 2023 | 97.70 | 97.70 | 95.37 | 96.50 | 68,100 | -0.51(-0.52%) |
Apr 20, 2023 | 96.71 | 97.60 | 95.87 | 97.01 | 79,257 | -0.58(-0.59%) |
Apr 19, 2023 | 97.01 | 97.65 | 96.80 | 97.59 | 65,634 | +0.22(+0.22%) |
Apr 18, 2023 | 98.46 | 98.46 | 96.49 | 97.37 | 57,110 | -0.54(-0.55%) |
Apr 17, 2023 | 97.50 | 98.51 | 96.70 | 97.91 | 55,192 | +0.30(+0.31%) |
Apr 14, 2023 | 99.23 | 99.65 | 97.02 | 97.61 | 64,846 | -0.80(-0.82%) |
Apr 13, 2023 | 98.14 | 99.15 | 96.59 | 98.41 | 65,648 | +0.40(+0.41%) |
Apr 12, 2023 | 99.65 | 100.34 | 97.94 | 98.01 | 63,133 | -1.03(-1.04%) |
Apr 11, 2023 | 100.30 | 101.62 | 98.82 | 99.04 | 116,164 | -1.04(-1.04%) |
Apr 10, 2023 | 98.27 | 101.06 | 98.09 | 100.07 | 62,428 | +1.30(+1.32%) |
Apr 06, 2023 | 99.51 | 99.51 | 98.29 | 98.77 | 48,868 | -0.42(-0.42%) |
Apr 05, 2023 | 98.62 | 99.28 | 98.19 | 99.19 | 54,236 | +0.16(+0.16%) |
Apr 04, 2023 | 100.47 | 100.47 | 97.89 | 99.04 | 70,250 | -1.68(-1.67%) |
Apr 03, 2023 | 101.06 | 102.23 | 99.42 | 100.72 | 81,915 | -0.14(-0.14%) |
Mar 31, 2023 | 99.36 | 100.93 | 98.69 | 100.86 | 123,716 | +1.99(+2.01%) |
Mar 30, 2023 | 99.11 | 100.14 | 98.15 | 98.87 | 58,689 | -0.57(-0.57%) |
Mar 29, 2023 | 99.61 | 99.79 | 98.29 | 99.44 | 56,545 | +0.72(+0.73%) |
Mar 28, 2023 | 97.49 | 98.87 | 97.32 | 98.71 | 59,303 | +1.00(+1.02%) |
Mar 27, 2023 | 98.25 | 98.82 | 97.23 | 97.71 | 85,669 | +0.67(+0.69%) |
Mar 24, 2023 | 93.65 | 97.18 | 93.26 | 97.05 | 100,900 | +2.62(+2.78%) |
Mar 23, 2023 | 94.77 | 96.78 | 93.87 | 94.42 | 81,593 | +0.11(+0.11%) |
Mar 22, 2023 | 95.93 | 97.06 | 94.32 | 94.32 | 100,823 | -1.71(-1.78%) |
Mar 21, 2023 | 95.73 | 96.72 | 95.21 | 96.03 | 119,412 | +1.54(+1.63%) |
Mar 20, 2023 | 93.54 | 95.58 | 93.54 | 94.49 | 123,323 | +1.52(+1.63%) |
Mar 17, 2023 | 94.09 | 94.70 | 92.54 | 92.98 | 290,386 | -1.59(-1.68%) |
Mar 16, 2023 | 92.82 | 95.48 | 92.82 | 94.56 | 85,213 | +0.59(+0.62%) |
Mar 15, 2023 | 92.74 | 94.36 | 92.70 | 93.97 | 116,939 | -1.13(-1.18%) |
Mar 14, 2023 | 95.03 | 96.34 | 93.88 | 95.10 | 89,922 | +2.39(+2.58%) |
Mar 13, 2023 | 92.83 | 95.02 | 92.70 | 92.71 | 74,377 | -1.89(-2.00%) |
Mar 10, 2023 | 95.84 | 95.90 | 93.82 | 94.60 | 68,765 | -1.92(-1.99%) |
Mar 09, 2023 | 98.55 | 98.98 | 96.42 | 96.52 | 75,975 | -1.70(-1.73%) |
Mar 08, 2023 | 97.99 | 98.69 | 97.34 | 98.22 | 69,984 | +0.20(+0.20%) |
Mar 07, 2023 | 100.07 | 100.07 | 97.14 | 98.03 | 71,890 | -1.89(-1.89%) |
Mar 06, 2023 | 103.77 | 103.84 | 98.94 | 99.92 | 122,379 | -3.82(-3.68%) |
Mar 03, 2023 | 103.10 | 103.76 | 101.74 | 103.73 | 74,925 | +1.35(+1.32%) |
Mar 02, 2023 | 100.64 | 102.40 | 100.26 | 102.38 | 71,767 | +1.04(+1.03%) |
Mar 01, 2023 | 101.33 | 102.22 | 100.82 | 101.34 | 68,129 | -0.20(-0.19%) |
Feb 28, 2023 | 101.94 | 103.03 | 101.49 | 101.54 | 158,811 | -0.66(-0.65%) |
Feb 27, 2023 | 102.95 | 103.38 | 101.86 | 102.20 | 90,577 | +0.11(+0.10%) |
Feb 24, 2023 | 100.38 | 102.13 | 99.89 | 102.09 | 85,699 | +0.23(+0.23%) |
Feb 23, 2023 | 102.28 | 102.95 | 100.50 | 101.86 | 82,754 | -0.02(-0.02%) |
Feb 22, 2023 | 102.25 | 103.44 | 101.39 | 101.88 | 126,751 | -0.13(-0.12%) |
Feb 21, 2023 | 104.48 | 104.48 | 100.61 | 102.00 | 124,705 | -2.21(-2.12%) |
Feb 17, 2023 | 102.23 | 104.29 | 100.48 | 104.22 | 98,460 | +2.72(+2.68%) |
Feb 16, 2023 | 104.67 | 105.15 | 99.15 | 101.50 | 178,463 | -5.31(-4.97%) |
Feb 15, 2023 | 105.99 | 106.94 | 105.46 | 106.80 | 82,189 | -0.30(-0.28%) |
Feb 14, 2023 | 107.33 | 108.22 | 106.64 | 107.11 | 45,091 | -1.24(-1.14%) |
Feb 13, 2023 | 106.10 | 108.34 | 105.82 | 108.34 | 50,669 | +2.13(+2.00%) |
Feb 10, 2023 | 105.22 | 106.76 | 104.17 | 106.22 | 65,424 | +0.98(+0.93%) |
Feb 09, 2023 | 107.75 | 108.44 | 104.63 | 105.24 | 55,429 | -2.30(-2.14%) |
Feb 08, 2023 | 108.50 | 109.44 | 107.36 | 107.54 | 40,867 | -1.98(-1.81%) |
Feb 07, 2023 | 109.20 | 109.84 | 107.82 | 109.53 | 58,461 | -0.69(-0.63%) |
Feb 06, 2023 | 110.30 | 111.02 | 109.34 | 110.22 | 57,269 | -0.89(-0.80%) |
Feb 03, 2023 | 111.09 | 111.66 | 110.33 | 111.11 | 109,310 | -0.57(-0.51%) |
Feb 02, 2023 | 109.12 | 111.68 | 108.60 | 111.67 | 86,414 | +2.30(+2.11%) |
Feb 01, 2023 | 107.32 | 110.72 | 106.82 | 109.37 | 80,360 | +2.22(+2.08%) |
Jan 31, 2023 | 105.57 | 107.14 | 104.32 | 107.14 | 137,512 | +2.62(+2.51%) |
Jan 30, 2023 | 104.57 | 105.85 | 104.04 | 104.52 | 62,366 | -0.24(-0.23%) |
Jan 27, 2023 | 105.89 | 106.65 | 104.15 | 104.76 | 80,576 | -1.23(-1.16%) |
Jan 26, 2023 | 105.77 | 106.17 | 104.44 | 105.99 | 62,314 | +0.75(+0.71%) |
Jan 25, 2023 | 104.02 | 105.27 | 102.45 | 105.24 | 61,155 | +0.42(+0.40%) |
Jan 24, 2023 | 104.46 | 105.33 | 103.13 | 104.82 | 39,379 | -0.16(-0.15%) |
Jan 23, 2023 | 105.14 | 106.02 | 104.32 | 104.98 | 54,536 | -0.78(-0.74%) |
Jan 20, 2023 | 107.28 | 107.38 | 105.68 | 105.76 | 117,857 | -0.86(-0.81%) |
Jan 19, 2023 | 107.14 | 107.59 | 105.08 | 106.62 | 79,740 | -0.58(-0.54%) |
Jan 18, 2023 | 108.84 | 109.55 | 106.93 | 107.19 | 71,365 | -1.75(-1.60%) |
Jan 17, 2023 | 110.23 | 110.64 | 108.07 | 108.94 | 77,338 | -1.70(-1.53%) |
Jan 13, 2023 | 108.87 | 111.06 | 107.53 | 110.64 | 59,081 | +1.39(+1.27%) |
Jan 12, 2023 | 106.95 | 109.26 | 105.94 | 109.25 | 66,298 | +3.08(+2.90%) |
Jan 11, 2023 | 106.83 | 107.44 | 105.59 | 106.17 | 101,572 | -0.04(-0.04%) |
Jan 10, 2023 | 104.21 | 106.38 | 103.75 | 106.21 | 84,734 | +1.38(+1.31%) |
Jan 09, 2023 | 105.60 | 106.78 | 104.36 | 104.83 | 55,196 | -0.24(-0.23%) |
Jan 06, 2023 | 102.37 | 105.29 | 101.47 | 105.08 | 71,036 | +3.83(+3.79%) |
Jan 05, 2023 | 101.45 | 101.68 | 99.65 | 101.24 | 79,370 | -0.36(-0.36%) |
Jan 04, 2023 | 102.83 | 103.40 | 101.06 | 101.60 | 71,739 | +0.01(+0.01%) |
Jan 03, 2023 | 104.27 | 105.48 | 100.84 | 101.59 | 76,842 | -2.25(-2.17%) |
Dec 30, 2022 | 103.96 | 104.32 | 102.75 | 103.85 | 57,860 | -0.55(-0.52%) |
Dec 29, 2022 | 103.92 | 104.75 | 103.84 | 104.39 | 47,470 | +1.25(+1.21%) |
Dec 28, 2022 | 105.46 | 106.14 | 102.97 | 103.14 | 55,359 | -1.98(-1.88%) |
Dec 27, 2022 | 105.64 | 106.02 | 104.71 | 105.12 | 63,328 | -0.67(-0.64%) |
Dec 23, 2022 | 104.26 | 106.13 | 103.94 | 105.80 | 46,799 | +1.29(+1.23%) |
Dec 22, 2022 | 105.98 | 105.98 | 103.16 | 104.51 | 63,191 | -1.80(-1.69%) |
Dec 21, 2022 | 105.53 | 106.86 | 104.69 | 106.31 | 66,654 | +1.60(+1.53%) |
Dec 20, 2022 | 104.83 | 105.59 | 104.50 | 104.71 | 86,796 | -0.10(-0.09%) |
Dec 19, 2022 | 102.88 | 105.21 | 102.59 | 104.80 | 82,664 | +2.17(+2.12%) |
Dec 16, 2022 | 102.04 | 103.78 | 101.93 | 102.63 | 616,199 | -0.70(-0.68%) |
Dec 15, 2022 | 106.27 | 106.27 | 103.02 | 103.33 | 79,219 | -4.11(-3.82%) |
Dec 14, 2022 | 108.68 | 109.69 | 106.35 | 107.44 | 72,039 | -1.45(-1.33%) |
Dec 13, 2022 | 111.96 | 112.15 | 108.65 | 108.89 | 112,690 | -0.11(-0.10%) |
Dec 12, 2022 | 108.81 | 109.14 | 107.86 | 109.00 | 61,998 | -0.02(-0.02%) |
Dec 09, 2022 | 108.90 | 110.34 | 108.54 | 109.02 | 77,460 | -0.13(-0.12%) |
Dec 08, 2022 | 109.40 | 109.66 | 107.09 | 109.14 | 62,128 | +0.53(+0.49%) |
Dec 07, 2022 | 108.28 | 109.44 | 107.20 | 108.62 | 75,053 | +0.67(+0.62%) |
Dec 06, 2022 | 107.68 | 108.51 | 106.90 | 107.94 | 70,370 | -0.65(-0.60%) |
Dec 05, 2022 | 109.89 | 109.89 | 106.56 | 108.60 | 73,775 | -2.21(-2.00%) |
Dec 02, 2022 | 108.52 | 111.26 | 107.20 | 110.81 | 56,504 | +1.29(+1.18%) |
Dec 01, 2022 | 108.67 | 109.86 | 107.78 | 109.53 | 69,501 | +0.69(+0.64%) |
Nov 30, 2022 | 106.22 | 109.24 | 103.92 | 108.83 | 116,181 | +2.78(+2.62%) |
Nov 29, 2022 | 105.46 | 106.79 | 105.46 | 106.05 | 46,182 | +0.60(+0.57%) |
Nov 28, 2022 | 107.51 | 107.51 | 104.95 | 105.45 | 48,751 | -1.98(-1.85%) |
Nov 25, 2022 | 107.86 | 108.40 | 107.44 | 107.44 | 25,606 | +0.45(+0.42%) |
Nov 23, 2022 | 106.21 | 107.85 | 106.17 | 106.99 | 49,174 | +0.02(+0.02%) |
Nov 22, 2022 | 105.89 | 107.20 | 105.25 | 106.97 | 82,316 | +1.73(+1.64%) |
Nov 21, 2022 | 104.83 | 106.11 | 104.49 | 105.24 | 74,386 | -0.35(-0.33%) |
Nov 18, 2022 | 106.79 | 107.40 | 104.33 | 105.59 | 66,514 | +0.58(+0.56%) |
Nov 17, 2022 | 105.25 | 105.25 | 103.36 | 105.00 | 43,808 | -1.11(-1.04%) |
Nov 16, 2022 | 106.30 | 107.05 | 105.56 | 106.11 | 55,321 | +0.02(+0.02%) |
Nov 15, 2022 | 106.97 | 107.91 | 105.72 | 106.09 | 52,445 | +0.13(+0.12%) |
Nov 14, 2022 | 105.30 | 106.57 | 103.63 | 105.97 | 51,381 | -0.16(-0.15%) |
Nov 11, 2022 | 106.62 | 107.69 | 104.86 | 106.12 | 74,526 | +0.47(+0.44%) |
Nov 10, 2022 | 105.21 | 107.42 | 104.19 | 105.66 | 86,068 | +3.94(+3.87%) |
Nov 09, 2022 | 103.78 | 103.93 | 101.21 | 101.72 | 50,728 | -2.45(-2.35%) |
Nov 08, 2022 | 104.40 | 105.53 | 103.28 | 104.17 | 57,925 | +0.82(+0.79%) |
Nov 07, 2022 | 103.09 | 104.17 | 101.84 | 103.35 | 52,821 | +1.42(+1.39%) |
Nov 04, 2022 | 100.91 | 102.48 | 100.42 | 101.93 | 47,286 | +2.54(+2.55%) |
Nov 03, 2022 | 98.29 | 100.51 | 98.19 | 99.40 | 56,635 | -0.21(-0.21%) |
Nov 02, 2022 | 102.08 | 99.54 | 99.61 | 83,671 | -2.07(-2.04%) | |
Nov 01, 2022 | 102.10 | 102.96 | 101.04 | 101.68 | 76,801 | +0.15(+0.14%) |
Oct 31, 2022 | 100.15 | 101.86 | 100.15 | 101.53 | 153,492 | +0.53(+0.52%) |
Oct 28, 2022 | 99.31 | 101.43 | 98.18 | 101.01 | 54,639 | +2.63(+2.68%) |
Oct 27, 2022 | 98.46 | 100.79 | 98.27 | 98.37 | 58,725 | +0.46(+0.47%) |
Oct 26, 2022 | 98.18 | 99.16 | 96.92 | 97.92 | 59,700 | +0.64(+0.66%) |
Oct 25, 2022 | 95.55 | 98.33 | 95.55 | 97.28 | 59,771 | +2.04(+2.14%) |
Oct 24, 2022 | 95.56 | 95.65 | 94.10 | 95.23 | 62,829 | +0.46(+0.48%) |
Oct 21, 2022 | 93.36 | 95.51 | 92.65 | 94.78 | 78,570 | +2.02(+2.18%) |
Oct 20, 2022 | 98.23 | 99.03 | 92.39 | 92.76 | 116,256 | -6.18(-6.25%) |
Oct 19, 2022 | 99.16 | 100.67 | 96.10 | 98.94 | 91,351 | +3.39(+3.55%) |
Oct 18, 2022 | 96.11 | 96.64 | 95.06 | 95.55 | 57,314 | +1.65(+1.76%) |
Oct 17, 2022 | 93.17 | 94.98 | 92.96 | 93.89 | 79,201 | +1.83(+1.99%) |
Oct 14, 2022 | 93.47 | 93.94 | 91.46 | 92.07 | 57,523 | -1.02(-1.10%) |
Oct 13, 2022 | 89.23 | 93.34 | 89.09 | 93.09 | 67,685 | +2.55(+2.81%) |
Oct 12, 2022 | 90.31 | 91.39 | 89.70 | 90.54 | 54,577 | -0.49(-0.53%) |
Oct 11, 2022 | 90.81 | 92.22 | 90.37 | 91.02 | 75,623 | -0.44(-0.48%) |
Oct 10, 2022 | 90.51 | 92.47 | 89.95 | 91.46 | 49,234 | +1.31(+1.46%) |
Oct 07, 2022 | 92.57 | 92.57 | 89.62 | 90.15 | 68,945 | -2.86(-3.07%) |
Oct 06, 2022 | 93.76 | 94.73 | 92.70 | 93.01 | 66,030 | -1.33(-1.41%) |
Oct 05, 2022 | 93.95 | 95.23 | 93.95 | 94.34 | 64,488 | -0.97(-1.02%) |
Oct 04, 2022 | 94.93 | 96.41 | 94.93 | 95.31 | 67,832 | +1.52(+1.62%) |
Oct 03, 2022 | 92.30 | 94.50 | 91.57 | 93.80 | 79,527 | +2.73(+3.00%) |
Sep 30, 2022 | 93.37 | 93.88 | 91.06 | 91.06 | 142,219 | -1.73(-1.86%) |
Sep 29, 2022 | 92.48 | 92.96 | 90.81 | 92.79 | 65,968 | -0.31(-0.33%) |
Sep 28, 2022 | 91.98 | 94.14 | 91.57 | 93.10 | 72,529 | +1.72(+1.89%) |
Sep 27, 2022 | 92.99 | 93.21 | 91.05 | 91.38 | 94,444 | -0.70(-0.76%) |
Sep 26, 2022 | 92.97 | 94.21 | 92.02 | 92.07 | 74,237 | -0.76(-0.81%) |
Sep 23, 2022 | 92.30 | 93.12 | 91.69 | 92.83 | 65,502 | -1.06(-1.12%) |
Sep 22, 2022 | 94.17 | 94.23 | 93.06 | 93.88 | 53,131 | +0.00(+0.00%) |
Sep 21, 2022 | 94.51 | 96.83 | 93.52 | 93.88 | 59,409 | -0.38(-0.40%) |
Sep 20, 2022 | 94.67 | 94.67 | 92.99 | 94.26 | 59,131 | -1.58(-1.65%) |
Sep 19, 2022 | 92.32 | 95.93 | 92.32 | 95.84 | 55,006 | +2.65(+2.85%) |
Sep 16, 2022 | 93.19 | 93.67 | 91.78 | 93.19 | 201,403 | -0.74(-0.78%) |
Sep 15, 2022 | 93.05 | 94.60 | 92.76 | 93.92 | 101,294 | +0.16(+0.17%) |
Sep 14, 2022 | 95.40 | 95.41 | 93.11 | 93.77 | 93,648 | -1.95(-2.03%) |
Sep 13, 2022 | 98.77 | 98.77 | 95.45 | 95.72 | 82,190 | -4.84(-4.82%) |
Sep 12, 2022 | 99.72 | 100.72 | 98.91 | 100.56 | 68,172 | +2.11(+2.14%) |
Sep 09, 2022 | 98.23 | 99.11 | 97.52 | 98.45 | 55,194 | +1.10(+1.13%) |
Sep 08, 2022 | 97.60 | 97.71 | 96.77 | 97.34 | 57,455 | -1.37(-1.38%) |
Sep 07, 2022 | 95.74 | 99.00 | 95.74 | 98.71 | 88,245 | +2.99(+3.13%) |
Sep 06, 2022 | 98.36 | 98.36 | 94.95 | 95.72 | 78,657 | -3.04(-3.08%) |
Sep 02, 2022 | 99.98 | 100.60 | 97.90 | 98.76 | 53,399 | -0.77(-0.77%) |
Sep 01, 2022 | 100.60 | 101.58 | 98.45 | 99.52 | 65,579 | -1.42(-1.41%) |
Aug 31, 2022 | 102.28 | 102.28 | 100.79 | 100.94 | 56,833 | -1.37(-1.34%) |
Aug 30, 2022 | 102.91 | 102.91 | 100.84 | 102.31 | 61,066 | -1.06(-1.03%) |
Aug 29, 2022 | 103.84 | 103.93 | 102.55 | 103.37 | 72,240 | -0.82(-0.79%) |
Aug 26, 2022 | 107.87 | 108.04 | 104.01 | 104.19 | 85,029 | -4.00(-3.69%) |
Aug 25, 2022 | 106.20 | 108.86 | 106.20 | 108.19 | 55,099 | +2.18(+2.06%) |
Aug 24, 2022 | 106.66 | 107.56 | 105.70 | 106.01 | 41,177 | -0.45(-0.43%) |
Aug 23, 2022 | 106.28 | 107.27 | 105.95 | 106.46 | 40,809 | -0.18(-0.17%) |
Aug 22, 2022 | 108.05 | 109.50 | 106.34 | 106.64 | 42,918 | -2.48(-2.27%) |
Aug 19, 2022 | 110.70 | 111.30 | 109.10 | 109.12 | 94,519 | -1.74(-1.57%) |
Aug 18, 2022 | 110.88 | 111.22 | 109.79 | 110.86 | 46,589 | +0.11(+0.10%) |
Aug 17, 2022 | 111.26 | 111.26 | 109.58 | 110.76 | 47,926 | -1.67(-1.49%) |
Aug 16, 2022 | 110.81 | 112.69 | 110.38 | 112.43 | 60,133 | +2.03(+1.84%) |
Aug 15, 2022 | 108.04 | 110.60 | 107.66 | 110.40 | 64,892 | +1.24(+1.13%) |
Aug 12, 2022 | 107.79 | 109.16 | 106.57 | 109.16 | 46,838 | +2.74(+2.58%) |
Aug 11, 2022 | 106.67 | 107.75 | 106.33 | 106.42 | 45,720 | +0.43(+0.41%) |
Aug 10, 2022 | 105.29 | 106.48 | 105.29 | 105.99 | 80,471 | +2.35(+2.26%) |
Aug 09, 2022 | 104.78 | 104.78 | 102.91 | 103.64 | 70,070 | -1.18(-1.12%) |
Aug 08, 2022 | 105.29 | 106.05 | 104.29 | 104.82 | 73,826 | -0.04(-0.04%) |
Aug 05, 2022 | 103.40 | 105.36 | 103.25 | 104.86 | 50,419 | +0.42(+0.40%) |
Aug 04, 2022 | 104.27 | 105.07 | 104.04 | 104.44 | 51,911 | +0.11(+0.10%) |
Aug 03, 2022 | 105.55 | 105.55 | 104.17 | 104.34 | 86,418 | -0.96(-0.91%) |
Aug 02, 2022 | 107.04 | 107.54 | 105.18 | 105.29 | 67,004 | -2.41(-2.24%) |
Aug 01, 2022 | 107.44 | 109.09 | 106.69 | 107.71 | 90,096 | -0.63(-0.58%) |
Jul 29, 2022 | 110.65 | 112.17 | 107.86 | 108.33 | 350,891 | -2.61(-2.35%) |
Jul 28, 2022 | 107.59 | 111.02 | 107.59 | 110.94 | 102,441 | +3.52(+3.28%) |
Jul 27, 2022 | 105.02 | 107.80 | 102.83 | 107.42 | 116,333 | +5.22(+5.11%) |
Jul 26, 2022 | 102.06 | 103.07 | 101.45 | 102.19 | 85,777 | -0.16(-0.15%) |
Jul 25, 2022 | 101.47 | 102.35 | 100.47 | 102.35 | 63,415 | +1.76(+1.75%) |
Jul 22, 2022 | 100.97 | 101.46 | 99.02 | 100.59 | 70,996 | -0.07(-0.07%) |
Jul 21, 2022 | 98.71 | 100.82 | 98.71 | 100.66 | 68,475 | +0.57(+0.57%) |
Jul 20, 2022 | 99.76 | 100.53 | 98.80 | 100.09 | 81,601 | +0.63(+0.63%) |
Jul 19, 2022 | 97.32 | 99.78 | 97.32 | 99.46 | 66,934 | +3.25(+3.38%) |
Jul 18, 2022 | 97.02 | 97.87 | 95.70 | 96.21 | 58,463 | -0.51(-0.53%) |
Jul 15, 2022 | 97.25 | 97.52 | 95.59 | 96.72 | 70,631 | +0.89(+0.93%) |
Jul 14, 2022 | 93.90 | 96.05 | 93.05 | 95.83 | 91,006 | +0.51(+0.54%) |
Jul 13, 2022 | 94.94 | 95.73 | 94.05 | 95.32 | 40,329 | -0.16(-0.17%) |
Jul 12, 2022 | 95.25 | 96.65 | 95.06 | 95.48 | 53,671 | +0.00(+0.00%) |
Jul 11, 2022 | 94.91 | 95.57 | 93.77 | 95.48 | 74,955 | +0.43(+0.46%) |
Jul 08, 2022 | 96.19 | 96.19 | 94.46 | 95.05 | 74,750 | -0.70(-0.73%) |
Jul 07, 2022 | 97.34 | 97.88 | 95.38 | 95.74 | 161,029 | -1.49(-1.53%) |
Jul 06, 2022 | 97.26 | 98.03 | 94.64 | 97.23 | 80,997 | -0.48(-0.49%) |
Jul 05, 2022 | 97.12 | 97.89 | 94.84 | 97.71 | 120,877 | -1.12(-1.13%) |
Jul 01, 2022 | 97.12 | 99.10 | 96.48 | 98.83 | 93,498 | +0.98(+1.01%) |
Jun 30, 2022 | 95.73 | 97.92 | 95.62 | 97.85 | 96,793 | +1.26(+1.31%) |
Jun 29, 2022 | 97.23 | 97.23 | 95.32 | 96.58 | 63,071 | -0.57(-0.59%) |
Jun 28, 2022 | 99.04 | 100.01 | 96.87 | 97.15 | 68,164 | -1.02(-1.04%) |
Jun 27, 2022 | 99.30 | 99.55 | 98.05 | 98.18 | 75,713 | -0.40(-0.40%) |
Jun 24, 2022 | 95.38 | 98.60 | 95.38 | 98.57 | 207,321 | +3.86(+4.08%) |
Jun 23, 2022 | 94.14 | 94.92 | 93.25 | 94.71 | 57,415 | +0.39(+0.41%) |
Jun 22, 2022 | 92.69 | 94.86 | 92.21 | 94.32 | 86,392 | +0.80(+0.86%) |
Jun 21, 2022 | 93.48 | 94.42 | 92.12 | 93.52 | 73,163 | +1.05(+1.14%) |
Jun 17, 2022 | 93.27 | 93.68 | 91.75 | 92.47 | 143,766 | -0.30(-0.32%) |
Jun 16, 2022 | 95.14 | 95.14 | 92.42 | 92.77 | 109,379 | -4.08(-4.22%) |
Jun 15, 2022 | 98.15 | 98.61 | 96.19 | 96.85 | 81,873 | -0.14(-0.14%) |
Jun 14, 2022 | 98.07 | 98.07 | 95.72 | 96.99 | 66,247 | -1.31(-1.34%) |
Jun 13, 2022 | 99.53 | 100.17 | 97.81 | 98.30 | 64,782 | -3.22(-3.18%) |
Jun 10, 2022 | 103.56 | 103.56 | 101.45 | 101.53 | 60,647 | -2.90(-2.77%) |
Jun 09, 2022 | 105.25 | 105.72 | 104.14 | 104.42 | 61,817 | -1.20(-1.13%) |
Jun 08, 2022 | 106.65 | 106.91 | 105.08 | 105.62 | 51,551 | -1.96(-1.82%) |
Jun 07, 2022 | 107.29 | 107.90 | 106.75 | 107.58 | 46,591 | -0.80(-0.74%) |
Jun 06, 2022 | 108.13 | 109.07 | 107.42 | 108.38 | 74,040 | +1.00(+0.94%) |
Jun 03, 2022 | 107.53 | 107.95 | 106.66 | 107.38 | 46,759 | -1.48(-1.36%) |
Jun 02, 2022 | 106.25 | 108.86 | 106.25 | 108.86 | 38,161 | +2.57(+2.42%) |
Jun 01, 2022 | 107.84 | 107.84 | 105.47 | 106.29 | 75,307 | -1.95(-1.80%) |
May 31, 2022 | 106.84 | 108.39 | 105.58 | 108.24 | 114,539 | +0.24(+0.22%) |
May 27, 2022 | 107.01 | 109.04 | 107.01 | 108.00 | 59,566 | +2.27(+2.15%) |
May 26, 2022 | 104.36 | 107.00 | 104.31 | 105.72 | 61,356 | +2.55(+2.47%) |
May 25, 2022 | 101.76 | 103.74 | 101.76 | 103.17 | 48,179 | +0.41(+0.39%) |
May 24, 2022 | 101.91 | 103.79 | 99.87 | 102.77 | 56,171 | -0.23(-0.22%) |
May 23, 2022 | 104.12 | 104.12 | 102.39 | 103.00 | 69,580 | +0.26(+0.25%) |
May 20, 2022 | 104.24 | 104.86 | 100.89 | 102.74 | 81,510 | -0.72(-0.70%) |
May 19, 2022 | 102.80 | 104.91 | 102.27 | 103.46 | 100,124 | -0.72(-0.69%) |
May 18, 2022 | 104.40 | 105.38 | 103.48 | 104.18 | 139,194 | -0.06(-0.06%) |
May 17, 2022 | 103.77 | 104.48 | 103.35 | 104.24 | 79,426 | +2.39(+2.34%) |
May 16, 2022 | 101.78 | 102.27 | 99.81 | 101.85 | 121,387 | +0.08(+0.08%) |
May 13, 2022 | 101.30 | 103.37 | 100.08 | 101.78 | 62,889 | +0.72(+0.71%) |
May 12, 2022 | 100.60 | 101.30 | 98.82 | 101.05 | 65,255 | +0.96(+0.96%) |
May 11, 2022 | 99.52 | 101.82 | 99.51 | 100.09 | 72,242 | +1.60(+1.62%) |
May 10, 2022 | 101.92 | 101.92 | 97.43 | 98.49 | 78,095 | -2.24(-2.23%) |
May 09, 2022 | 98.12 | 101.63 | 97.40 | 100.74 | 82,839 | +1.63(+1.64%) |
May 06, 2022 | 99.47 | 99.70 | 97.49 | 99.11 | 82,975 | -0.17(-0.17%) |
May 05, 2022 | 100.10 | 101.30 | 98.00 | 99.28 | 118,751 | -2.23(-2.20%) |
May 04, 2022 | 100.27 | 101.78 | 98.82 | 101.52 | 56,066 | +1.68(+1.69%) |
May 03, 2022 | 98.98 | 100.55 | 98.35 | 99.83 | 77,795 | +0.38(+0.39%) |