Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 63.45 | 63.95 | 62.50 | 62.93 | 2,790,503 | -0.47(-0.74%) |
May 05, 2023 | 63.13 | 64.08 | 62.85 | 63.40 | 3,191,489 | +1.18(+1.90%) |
May 04, 2023 | 60.53 | 63.10 | 60.53 | 62.22 | 3,799,341 | +1.40(+2.30%) |
May 03, 2023 | 61.43 | 61.92 | 60.48 | 60.82 | 3,585,322 | -0.37(-0.60%) |
May 02, 2023 | 61.37 | 62.02 | 60.87 | 61.19 | 3,202,109 | -0.49(-0.79%) |
May 01, 2023 | 61.40 | 61.95 | 61.05 | 61.68 | 2,687,547 | +0.25(+0.41%) |
Apr 28, 2023 | 61.29 | 61.96 | 60.45 | 61.43 | 4,256,305 | +0.14(+0.23%) |
Apr 27, 2023 | 62.04 | 62.41 | 61.19 | 61.29 | 3,852,101 | -0.14(-0.23%) |
Apr 26, 2023 | 64.16 | 64.48 | 60.91 | 61.43 | 4,219,255 | -1.63(-2.58%) |
Apr 25, 2023 | 65.01 | 65.18 | 63.02 | 63.06 | 4,438,229 | -2.74(-4.16%) |
Apr 24, 2023 | 63.91 | 67.67 | 62.61 | 65.80 | 12,935,869 | +1.82(+2.84%) |
Apr 21, 2023 | 65.50 | 65.77 | 63.77 | 63.98 | 4,619,366 | -1.72(-2.62%) |
Apr 20, 2023 | 66.76 | 67.43 | 65.63 | 65.70 | 3,398,904 | -2.06(-3.04%) |
Apr 19, 2023 | 66.50 | 68.36 | 66.38 | 67.76 | 2,902,310 | +0.49(+0.73%) |
Apr 18, 2023 | 68.30 | 68.45 | 67.05 | 67.27 | 2,548,271 | -0.35(-0.52%) |
Apr 17, 2023 | 68.00 | 69.20 | 67.50 | 67.62 | 7,925,218 | -1.88(-2.71%) |
Apr 14, 2023 | 69.57 | 70.09 | 68.70 | 69.50 | 3,706,909 | -0.68(-0.97%) |
Apr 13, 2023 | 67.74 | 70.89 | 67.74 | 70.18 | 3,254,121 | +2.69(+3.99%) |
Apr 12, 2023 | 71.17 | 71.53 | 67.46 | 67.49 | 2,905,942 | -2.51(-3.59%) |
Apr 11, 2023 | 68.87 | 70.80 | 68.25 | 70.00 | 4,037,146 | -1.17(-1.64%) |
Apr 10, 2023 | 71.18 | 71.33 | 69.66 | 71.17 | 2,135,531 | -0.68(-0.95%) |
Apr 06, 2023 | 70.71 | 72.10 | 69.56 | 71.85 | 2,074,351 | +0.75(+1.05%) |
Apr 05, 2023 | 73.01 | 73.06 | 70.14 | 71.10 | 3,576,461 | -2.54(-3.45%) |
Apr 04, 2023 | 74.15 | 74.41 | 72.89 | 73.64 | 1,812,523 | -0.03(-0.04%) |
Apr 03, 2023 | 73.17 | 73.77 | 72.37 | 73.67 | 2,303,495 | -0.17(-0.23%) |
Mar 31, 2023 | 72.48 | 74.33 | 72.13 | 73.84 | 4,311,388 | +1.80(+2.50%) |
Mar 30, 2023 | 71.61 | 72.92 | 71.22 | 72.04 | 2,833,622 | +1.44(+2.04%) |
Mar 29, 2023 | 69.72 | 71.07 | 69.60 | 70.60 | 3,026,161 | +2.06(+3.01%) |
Mar 28, 2023 | 68.57 | 68.96 | 67.35 | 68.54 | 2,072,721 | -0.03(-0.04%) |
Mar 27, 2023 | 69.69 | 70.20 | 67.85 | 68.57 | 2,167,868 | -0.47(-0.68%) |
Mar 24, 2023 | 68.25 | 69.05 | 67.76 | 69.04 | 1,719,329 | -0.15(-0.22%) |
Mar 23, 2023 | 69.44 | 70.73 | 68.71 | 69.19 | 3,848,530 | +0.44(+0.64%) |
Mar 22, 2023 | 71.72 | 72.16 | 68.69 | 68.75 | 2,819,579 | -3.10(-4.31%) |
Mar 21, 2023 | 69.72 | 71.89 | 69.18 | 71.85 | 2,455,747 | +2.55(+3.68%) |
Mar 20, 2023 | 68.88 | 69.33 | 67.40 | 69.30 | 3,577,483 | +0.11(+0.16%) |
Mar 17, 2023 | 70.55 | 70.60 | 68.57 | 69.19 | 3,763,435 | -1.40(-1.98%) |
Mar 16, 2023 | 71.33 | 72.20 | 69.87 | 70.59 | 4,271,365 | -0.44(-0.62%) |
Mar 15, 2023 | 68.10 | 71.20 | 68.09 | 71.03 | 3,476,948 | +2.04(+2.96%) |
Mar 14, 2023 | 69.99 | 70.80 | 68.19 | 68.99 | 2,298,460 | +0.32(+0.47%) |
Mar 13, 2023 | 66.33 | 69.95 | 65.62 | 68.67 | 4,290,287 | +1.55(+2.31%) |
Mar 10, 2023 | 66.20 | 68.43 | 64.46 | 67.12 | 5,660,674 | -0.50(-0.74%) |
Mar 09, 2023 | 68.81 | 69.71 | 67.14 | 67.62 | 4,015,810 | -1.29(-1.87%) |
Mar 08, 2023 | 69.92 | 70.33 | 68.29 | 68.91 | 2,773,817 | -0.74(-1.06%) |
Mar 07, 2023 | 71.64 | 73.05 | 69.47 | 69.65 | 3,099,560 | -1.68(-2.36%) |
Mar 06, 2023 | 71.23 | 73.11 | 70.62 | 71.33 | 3,246,199 | +0.52(+0.73%) |
Mar 03, 2023 | 69.13 | 71.41 | 68.92 | 70.81 | 4,359,033 | +0.18(+0.25%) |
Mar 02, 2023 | 68.90 | 71.31 | 68.90 | 70.63 | 4,088,784 | +1.01(+1.45%) |
Mar 01, 2023 | 74.20 | 75.80 | 69.35 | 69.62 | 7,241,743 | -4.97(-6.66%) |
Feb 28, 2023 | 75.96 | 76.98 | 72.89 | 74.59 | 18,540,196 | +0.87(+1.18%) |
Feb 27, 2023 | 74.90 | 75.37 | 73.20 | 73.72 | 8,216,049 | -0.21(-0.28%) |
Feb 24, 2023 | 72.40 | 74.57 | 72.19 | 73.93 | 3,062,819 | -0.64(-0.86%) |
Feb 23, 2023 | 74.37 | 75.04 | 72.66 | 74.57 | 2,947,110 | +1.18(+1.61%) |
Feb 22, 2023 | 73.09 | 74.25 | 72.73 | 73.39 | 4,487,683 | +0.92(+1.27%) |
Feb 21, 2023 | 74.02 | 75.15 | 72.27 | 72.47 | 2,883,208 | -3.64(-4.78%) |
Feb 17, 2023 | 76.91 | 77.10 | 74.30 | 76.11 | 3,002,058 | -1.80(-2.31%) |
Feb 16, 2023 | 78.59 | 80.43 | 77.56 | 77.91 | 3,197,059 | -2.86(-3.54%) |
Feb 15, 2023 | 77.67 | 80.80 | 76.98 | 80.77 | 2,336,640 | +2.87(+3.68%) |
Feb 14, 2023 | 75.63 | 77.98 | 74.25 | 77.90 | 3,306,981 | +1.42(+1.86%) |
Feb 13, 2023 | 75.10 | 76.51 | 73.60 | 76.48 | 2,938,581 | +2.27(+3.06%) |
Feb 10, 2023 | 75.76 | 75.87 | 72.87 | 74.21 | 3,305,120 | -2.56(-3.33%) |
Feb 09, 2023 | 80.46 | 80.66 | 76.46 | 76.77 | 4,010,345 | -2.58(-3.25%) |
Feb 08, 2023 | 83.53 | 84.44 | 79.18 | 79.35 | 5,368,442 | -5.31(-6.27%) |
Feb 07, 2023 | 77.49 | 85.13 | 76.01 | 84.66 | 14,647,202 | +7.59(+9.85%) |
Feb 06, 2023 | 77.88 | 79.23 | 76.33 | 77.07 | 2,861,387 | -2.47(-3.11%) |
Feb 03, 2023 | 79.62 | 81.98 | 78.74 | 79.54 | 3,488,160 | -3.30(-3.98%) |
Feb 02, 2023 | 80.23 | 84.42 | 79.51 | 82.84 | 5,424,721 | +4.73(+6.06%) |
Feb 01, 2023 | 75.48 | 78.50 | 73.90 | 78.11 | 3,153,043 | +3.11(+4.15%) |
Jan 31, 2023 | 73.50 | 75.02 | 73.36 | 75.00 | 2,831,336 | +1.50(+2.04%) |
Jan 30, 2023 | 73.09 | 78.44 | 73.08 | 73.50 | 7,106,726 | -0.65(-0.88%) |
Jan 27, 2023 | 71.04 | 74.54 | 70.79 | 74.15 | 3,556,914 | +2.57(+3.59%) |
Jan 26, 2023 | 70.43 | 72.37 | 69.76 | 71.58 | 2,666,227 | +2.69(+3.90%) |
Jan 25, 2023 | 68.11 | 69.36 | 66.06 | 68.89 | 3,199,634 | -0.54(-0.78%) |
Jan 24, 2023 | 70.79 | 71.84 | 69.20 | 69.43 | 2,220,007 | -1.54(-2.17%) |
Jan 23, 2023 | 69.00 | 71.51 | 68.25 | 70.97 | 2,833,320 | +1.47(+2.12%) |
Jan 20, 2023 | 67.08 | 69.77 | 66.69 | 69.50 | 2,838,607 | +2.67(+3.99%) |
Jan 19, 2023 | 66.29 | 67.86 | 66.25 | 66.83 | 2,179,362 | -0.65(-0.96%) |
Jan 18, 2023 | 71.00 | 71.37 | 67.43 | 67.48 | 3,079,847 | -2.39(-3.42%) |
Jan 17, 2023 | 69.50 | 70.20 | 67.78 | 69.87 | 3,775,105 | +0.38(+0.55%) |
Jan 13, 2023 | 69.09 | 70.60 | 68.63 | 69.49 | 2,344,182 | -0.42(-0.60%) |
Jan 12, 2023 | 69.83 | 70.03 | 67.63 | 69.91 | 3,175,127 | -0.10(-0.14%) |
Jan 11, 2023 | 70.98 | 71.37 | 68.70 | 70.01 | 3,341,967 | -0.85(-1.20%) |
Jan 10, 2023 | 69.54 | 71.24 | 69.53 | 70.86 | 1,851,096 | +0.78(+1.11%) |
Jan 09, 2023 | 69.81 | 72.17 | 68.58 | 70.08 | 3,401,740 | +0.57(+0.82%) |
Jan 06, 2023 | 65.97 | 69.90 | 65.60 | 69.51 | 4,079,796 | +3.89(+5.93%) |
Jan 05, 2023 | 66.80 | 67.12 | 64.93 | 65.62 | 2,039,556 | -2.03(-3.00%) |
Jan 04, 2023 | 67.62 | 68.01 | 65.88 | 67.65 | 3,208,260 | +0.99(+1.49%) |
Jan 03, 2023 | 69.01 | 69.33 | 66.16 | 66.66 | 2,796,687 | -1.08(-1.59%) |
Dec 30, 2022 | 66.55 | 67.82 | 66.55 | 67.74 | 1,874,556 | -0.26(-0.38%) |
Dec 29, 2022 | 66.28 | 68.35 | 66.18 | 68.00 | 2,134,429 | +2.64(+4.04%) |
Dec 28, 2022 | 65.25 | 66.85 | 64.77 | 65.36 | 2,308,044 | -0.10(-0.15%) |
Dec 27, 2022 | 64.75 | 66.18 | 63.55 | 65.46 | 3,619,981 | -0.43(-0.65%) |
Dec 23, 2022 | 65.61 | 66.66 | 65.01 | 65.89 | 2,209,187 | -0.05(-0.08%) |
Dec 22, 2022 | 68.37 | 68.58 | 64.83 | 65.94 | 4,175,633 | -3.99(-5.71%) |
Dec 21, 2022 | 68.71 | 70.96 | 67.88 | 69.93 | 3,254,281 | +1.37(+2.00%) |
Dec 20, 2022 | 68.45 | 70.34 | 67.92 | 68.56 | 2,932,269 | -0.53(-0.77%) |
Dec 19, 2022 | 69.41 | 70.25 | 68.85 | 69.09 | 3,181,318 | -0.77(-1.10%) |
Dec 16, 2022 | 69.82 | 70.79 | 69.55 | 69.86 | 4,695,574 | -0.34(-0.48%) |
Dec 15, 2022 | 71.68 | 72.31 | 69.81 | 70.20 | 3,703,377 | -3.02(-4.12%) |
Dec 14, 2022 | 73.65 | 75.08 | 72.03 | 73.22 | 3,568,637 | -0.83(-1.12%) |
Dec 13, 2022 | 77.53 | 79.38 | 73.01 | 74.05 | 4,079,079 | +0.36(+0.49%) |
Dec 12, 2022 | 70.91 | 73.72 | 70.11 | 73.69 | 2,836,413 | +1.53(+2.12%) |
Dec 09, 2022 | 72.33 | 73.74 | 71.85 | 72.16 | 2,185,167 | -0.20(-0.28%) |
Dec 08, 2022 | 70.12 | 72.41 | 68.88 | 72.36 | 3,055,725 | +2.49(+3.56%) |
Dec 07, 2022 | 71.25 | 71.47 | 69.74 | 69.87 | 3,419,876 | -1.60(-2.24%) |
Dec 06, 2022 | 72.79 | 73.00 | 70.88 | 71.47 | 2,681,590 | -1.43(-1.96%) |
Dec 05, 2022 | 74.26 | 75.22 | 72.54 | 72.90 | 2,942,840 | -1.41(-1.90%) |
Dec 02, 2022 | 74.58 | 76.36 | 73.85 | 74.31 | 3,296,336 | -3.12(-4.03%) |
Dec 01, 2022 | 75.89 | 81.69 | 75.86 | 77.43 | 4,774,843 | +2.00(+2.65%) |
Nov 30, 2022 | 70.76 | 75.44 | 69.54 | 75.43 | 6,207,741 | +4.86(+6.89%) |
Nov 29, 2022 | 71.66 | 72.62 | 70.29 | 70.57 | 4,875,566 | -1.02(-1.42%) |
Nov 28, 2022 | 74.72 | 76.50 | 71.30 | 71.59 | 6,246,096 | -3.81(-5.05%) |
Nov 25, 2022 | 75.31 | 76.99 | 74.83 | 75.40 | 2,657,967 | -0.74(-0.97%) |
Nov 23, 2022 | 76.14 | 77.28 | 74.85 | 76.14 | 4,938,155 | -1.01(-1.31%) |
Nov 22, 2022 | 75.18 | 77.44 | 71.90 | 77.15 | 15,725,707 | -3.11(-3.87%) |
Nov 21, 2022 | 81.21 | 82.52 | 79.77 | 80.26 | 6,950,087 | -1.38(-1.69%) |
Nov 18, 2022 | 83.34 | 83.61 | 80.14 | 81.64 | 3,125,282 | -0.95(-1.15%) |
Nov 17, 2022 | 81.20 | 83.21 | 80.34 | 82.59 | 2,272,917 | -0.91(-1.09%) |
Nov 16, 2022 | 85.06 | 85.23 | 83.13 | 83.50 | 2,710,627 | -3.94(-4.51%) |
Nov 15, 2022 | 88.25 | 89.37 | 85.72 | 87.44 | 2,771,927 | +3.09(+3.66%) |
Nov 14, 2022 | 86.72 | 87.99 | 84.21 | 84.35 | 2,881,516 | -3.97(-4.50%) |
Nov 11, 2022 | 81.46 | 89.67 | 80.05 | 88.32 | 5,906,387 | +6.09(+7.41%) |
Nov 10, 2022 | 76.87 | 82.35 | 76.75 | 82.23 | 4,905,739 | +10.39(+14.46%) |
Nov 09, 2022 | 77.53 | 77.53 | 70.92 | 71.84 | 6,017,310 | -6.47(-8.26%) |
Nov 08, 2022 | 80.22 | 81.94 | 78.01 | 78.31 | 3,977,998 | -1.30(-1.63%) |
Nov 07, 2022 | 78.07 | 80.32 | 77.26 | 79.61 | 3,316,463 | +2.15(+2.78%) |
Nov 04, 2022 | 79.44 | 79.74 | 75.83 | 77.46 | 3,969,322 | -0.93(-1.19%) |
Nov 03, 2022 | 77.80 | 81.23 | 77.23 | 78.39 | 3,151,676 | -0.21(-0.27%) |
Nov 02, 2022 | 83.28 | 78.59 | 78.60 | 3,379,206 | -4.29(-5.18%) | |
Nov 01, 2022 | 85.50 | 86.31 | 82.79 | 82.89 | 1,831,464 | -0.55(-0.66%) |
Oct 31, 2022 | 83.69 | 84.58 | 82.34 | 83.44 | 1,908,316 | -0.77(-0.91%) |
Oct 28, 2022 | 81.73 | 84.25 | 81.32 | 84.21 | 2,370,847 | +1.60(+1.94%) |
Oct 27, 2022 | 83.68 | 85.03 | 82.47 | 82.61 | 2,578,649 | -0.76(-0.91%) |
Oct 26, 2022 | 82.35 | 85.46 | 82.19 | 83.37 | 2,601,410 | -0.72(-0.86%) |
Oct 25, 2022 | 81.54 | 84.13 | 81.46 | 84.09 | 2,991,132 | +3.48(+4.32%) |
Oct 24, 2022 | 80.40 | 80.66 | 78.18 | 80.61 | 2,731,588 | -0.37(-0.46%) |
Oct 21, 2022 | 79.64 | 81.10 | 77.60 | 80.98 | 3,312,128 | +1.02(+1.28%) |
Oct 20, 2022 | 76.67 | 81.50 | 76.58 | 79.96 | 4,155,566 | +3.63(+4.76%) |
Oct 19, 2022 | 77.52 | 78.04 | 75.59 | 76.33 | 1,955,497 | -1.90(-2.43%) |
Oct 18, 2022 | 79.52 | 80.78 | 77.33 | 78.23 | 3,538,248 | +1.54(+2.01%) |
Oct 17, 2022 | 75.06 | 77.43 | 74.51 | 76.69 | 3,428,801 | +4.40(+6.09%) |
Oct 14, 2022 | 75.75 | 76.90 | 72.14 | 72.29 | 2,834,850 | -2.44(-3.27%) |
Oct 13, 2022 | 71.65 | 75.42 | 71.65 | 74.73 | 5,754,202 | -0.49(-0.65%) |
Oct 12, 2022 | 74.29 | 76.55 | 73.40 | 75.22 | 3,939,380 | +1.51(+2.05%) |
Oct 11, 2022 | 71.46 | 74.55 | 70.44 | 73.71 | 5,389,568 | -0.01(-0.01%) |
Oct 10, 2022 | 75.99 | 76.20 | 72.29 | 73.72 | 4,777,159 | -2.87(-3.75%) |
Oct 07, 2022 | 75.64 | 78.33 | 75.36 | 76.59 | 4,464,225 | -1.76(-2.25%) |
Oct 06, 2022 | 77.73 | 79.00 | 76.96 | 78.35 | 2,185,234 | +0.83(+1.07%) |
Oct 05, 2022 | 75.58 | 77.87 | 74.96 | 77.52 | 2,603,356 | -0.02(-0.03%) |
Oct 04, 2022 | 75.83 | 78.45 | 75.73 | 77.54 | 4,701,177 | +3.60(+4.87%) |
Oct 03, 2022 | 73.91 | 74.87 | 71.69 | 73.94 | 4,181,293 | +0.35(+0.48%) |
Sep 30, 2022 | 74.60 | 76.25 | 73.48 | 73.59 | 3,539,693 | -0.88(-1.18%) |
Sep 29, 2022 | 74.27 | 75.22 | 73.60 | 74.47 | 2,932,434 | -1.42(-1.87%) |
Sep 28, 2022 | 74.31 | 76.22 | 74.05 | 75.89 | 2,855,223 | +1.63(+2.19%) |
Sep 27, 2022 | 74.90 | 75.99 | 72.96 | 74.26 | 3,572,573 | +0.93(+1.27%) |
Sep 26, 2022 | 74.82 | 76.87 | 73.24 | 73.33 | 3,068,626 | -1.12(-1.50%) |
Sep 23, 2022 | 74.16 | 74.95 | 73.32 | 74.45 | 3,944,822 | -0.09(-0.12%) |
Sep 22, 2022 | 75.00 | 75.77 | 74.33 | 74.54 | 4,114,478 | -1.40(-1.84%) |
Sep 21, 2022 | 77.83 | 78.83 | 75.32 | 75.94 | 3,293,314 | -1.15(-1.49%) |
Sep 20, 2022 | 77.45 | 78.84 | 76.76 | 77.09 | 3,157,382 | -1.23(-1.57%) |
Sep 19, 2022 | 78.06 | 79.00 | 76.75 | 78.32 | 4,511,761 | -0.36(-0.46%) |
Sep 16, 2022 | 78.14 | 79.23 | 77.33 | 78.68 | 6,150,685 | -1.53(-1.91%) |
Sep 15, 2022 | 78.64 | 81.97 | 78.26 | 80.21 | 4,244,130 | +0.62(+0.78%) |
Sep 14, 2022 | 78.86 | 80.41 | 77.93 | 79.59 | 4,196,048 | +0.73(+0.93%) |
Sep 13, 2022 | 80.00 | 80.15 | 78.62 | 78.86 | 4,652,727 | -5.22(-6.21%) |
Sep 12, 2022 | 82.43 | 84.78 | 82.43 | 84.08 | 3,926,530 | +1.46(+1.77%) |
Sep 09, 2022 | 81.59 | 83.70 | 81.54 | 82.62 | 3,966,746 | +2.39(+2.98%) |
Sep 08, 2022 | 80.24 | 81.47 | 79.40 | 80.23 | 3,671,823 | -0.79(-0.98%) |
Sep 07, 2022 | 79.96 | 81.36 | 79.34 | 81.02 | 4,328,643 | +1.00(+1.25%) |
Sep 06, 2022 | 80.56 | 81.08 | 79.57 | 80.02 | 3,575,788 | -0.77(-0.95%) |
Sep 02, 2022 | 82.01 | 83.31 | 80.05 | 80.79 | 4,570,879 | -0.35(-0.43%) |
Sep 01, 2022 | 79.29 | 81.24 | 77.79 | 81.14 | 6,793,605 | +0.74(+0.92%) |
Aug 31, 2022 | 82.97 | 83.47 | 79.34 | 80.40 | 4,832,223 | -1.02(-1.25%) |
Aug 30, 2022 | 82.00 | 82.75 | 79.82 | 81.42 | 4,140,897 | +0.42(+0.52%) |
Aug 29, 2022 | 80.37 | 82.95 | 80.12 | 81.00 | 5,210,754 | -0.41(-0.50%) |
Aug 26, 2022 | 84.15 | 85.02 | 80.28 | 81.41 | 5,927,442 | -4.31(-5.03%) |
Aug 25, 2022 | 83.60 | 85.76 | 82.43 | 85.72 | 5,408,145 | +2.11(+2.52%) |
Aug 24, 2022 | 81.64 | 85.07 | 80.50 | 83.61 | 11,127,061 | +2.29(+2.82%) |
Aug 23, 2022 | 84.56 | 87.59 | 81.13 | 81.32 | 31,501,418 | -16.12(-16.54%) |
Aug 22, 2022 | 98.20 | 100.14 | 96.48 | 97.44 | 8,214,755 | -2.06(-2.07%) |
Aug 19, 2022 | 100.90 | 102.15 | 98.80 | 99.50 | 3,747,921 | -3.68(-3.57%) |
Aug 18, 2022 | 101.76 | 104.57 | 100.64 | 103.18 | 3,091,293 | +0.80(+0.78%) |
Aug 17, 2022 | 106.22 | 107.35 | 102.02 | 102.38 | 4,254,040 | -6.81(-6.24%) |
Aug 16, 2022 | 107.82 | 109.93 | 103.32 | 109.19 | 7,519,475 | -4.04(-3.57%) |
Aug 15, 2022 | 109.41 | 113.79 | 108.35 | 113.23 | 2,736,263 | +3.71(+3.39%) |
Aug 12, 2022 | 109.41 | 110.09 | 107.28 | 109.52 | 2,488,947 | +1.46(+1.35%) |
Aug 11, 2022 | 114.00 | 114.99 | 107.24 | 108.06 | 4,066,926 | -3.95(-3.53%) |
Aug 10, 2022 | 111.35 | 112.42 | 108.80 | 112.01 | 3,755,709 | +6.72(+6.38%) |
Aug 09, 2022 | 111.78 | 112.80 | 104.91 | 105.29 | 5,821,324 | -9.45(-8.24%) |
Aug 08, 2022 | 114.77 | 119.82 | 113.82 | 114.74 | 2,831,717 | +0.89(+0.78%) |
Aug 05, 2022 | 110.00 | 114.32 | 108.74 | 113.85 | 2,639,924 | +0.99(+0.88%) |
Aug 04, 2022 | 114.07 | 115.00 | 110.14 | 112.86 | 2,149,382 | -0.11(-0.10%) |
Aug 03, 2022 | 109.31 | 114.00 | 109.22 | 112.97 | 2,653,373 | +4.81(+4.45%) |
Aug 02, 2022 | 103.04 | 109.98 | 102.90 | 108.16 | 2,517,523 | +2.77(+2.63%) |
Aug 01, 2022 | 103.38 | 107.92 | 101.85 | 105.39 | 2,385,237 | +1.53(+1.47%) |
Jul 29, 2022 | 105.48 | 105.48 | 101.01 | 103.86 | 3,975,876 | -2.36(-2.22%) |
Jul 28, 2022 | 104.46 | 106.90 | 100.81 | 106.22 | 2,379,438 | +0.31(+0.29%) |
Jul 27, 2022 | 102.16 | 106.46 | 100.55 | 105.91 | 3,180,835 | +5.58(+5.56%) |
Jul 26, 2022 | 105.03 | 105.13 | 100.01 | 100.33 | 2,876,917 | -5.77(-5.44%) |
Jul 25, 2022 | 106.39 | 106.96 | 103.91 | 106.10 | 2,038,337 | -0.45(-0.42%) |
Jul 22, 2022 | 111.00 | 112.95 | 105.69 | 106.55 | 2,656,806 | -4.30(-3.88%) |
Jul 21, 2022 | 107.50 | 111.27 | 107.30 | 110.85 | 2,978,953 | +3.76(+3.51%) |
Jul 20, 2022 | 103.49 | 109.87 | 103.38 | 107.09 | 4,297,457 | +5.01(+4.91%) |
Jul 19, 2022 | 100.40 | 102.22 | 97.65 | 102.08 | 2,828,244 | +3.16(+3.19%) |
Jul 18, 2022 | 101.98 | 102.18 | 98.49 | 98.92 | 6,514,810 | -0.93(-0.93%) |
Jul 15, 2022 | 97.86 | 99.97 | 96.11 | 99.85 | 4,714,472 | +2.50(+2.57%) |
Jul 14, 2022 | 101.35 | 101.44 | 96.84 | 97.35 | 5,549,991 | -3.66(-3.62%) |
Jul 13, 2022 | 103.64 | 105.40 | 99.80 | 101.01 | 7,896,616 | -6.98(-6.46%) |
Jul 12, 2022 | 109.79 | 113.60 | 106.91 | 107.99 | 4,204,118 | -0.39(-0.36%) |
Jul 11, 2022 | 117.16 | 117.39 | 107.73 | 108.38 | 5,464,572 | -11.42(-9.53%) |
Jul 08, 2022 | 118.62 | 124.05 | 117.66 | 119.80 | 3,261,741 | -0.94(-0.78%) |
Jul 07, 2022 | 116.50 | 121.26 | 116.33 | 120.74 | 3,034,664 | +3.68(+3.14%) |
Jul 06, 2022 | 120.68 | 123.96 | 116.57 | 117.06 | 4,197,305 | -3.36(-2.79%) |
Jul 05, 2022 | 110.56 | 120.75 | 108.41 | 120.42 | 5,312,767 | +9.45(+8.52%) |
Jul 01, 2022 | 108.77 | 111.98 | 106.83 | 110.97 | 2,817,458 | +3.00(+2.78%) |
Jun 30, 2022 | 110.00 | 111.00 | 104.78 | 107.97 | 4,249,174 | -3.90(-3.49%) |
Jun 29, 2022 | 112.93 | 113.72 | 110.04 | 111.87 | 2,710,707 | -1.26(-1.11%) |
Jun 28, 2022 | 119.82 | 122.08 | 112.86 | 113.13 | 3,694,275 | -6.69(-5.58%) |
Jun 27, 2022 | 122.48 | 123.73 | 117.68 | 119.82 | 3,456,015 | -2.82(-2.30%) |
Jun 24, 2022 | 118.81 | 122.99 | 118.12 | 122.64 | 12,212,808 | +4.97(+4.22%) |
Jun 23, 2022 | 116.24 | 118.40 | 110.67 | 117.67 | 5,460,481 | +2.50(+2.17%) |
Jun 22, 2022 | 112.03 | 119.53 | 111.77 | 115.17 | 5,484,781 | +1.35(+1.19%) |
Jun 21, 2022 | 112.15 | 117.37 | 110.86 | 113.82 | 6,172,781 | +3.82(+3.47%) |
Jun 17, 2022 | 107.09 | 111.92 | 106.39 | 110.00 | 6,198,235 | +3.91(+3.69%) |
Jun 16, 2022 | 108.10 | 109.65 | 104.15 | 106.09 | 4,713,453 | -6.84(-6.06%) |
Jun 15, 2022 | 107.50 | 114.73 | 106.13 | 112.93 | 5,951,020 | +6.07(+5.68%) |
Jun 14, 2022 | 103.90 | 109.85 | 103.78 | 106.86 | 6,964,484 | +3.54(+3.43%) |
Jun 13, 2022 | 102.82 | 106.38 | 102.12 | 103.32 | 7,182,985 | -5.75(-5.27%) |
Jun 10, 2022 | 106.93 | 110.99 | 106.12 | 109.07 | 5,947,240 | -1.33(-1.20%) |
Jun 09, 2022 | 112.17 | 116.17 | 110.34 | 110.40 | 4,295,852 | -5.06(-4.38%) |
Jun 08, 2022 | 115.40 | 116.90 | 113.16 | 115.46 | 3,580,573 | +0.42(+0.37%) |
Jun 07, 2022 | 110.50 | 115.32 | 109.05 | 115.04 | 3,950,442 | +4.03(+3.63%) |
Jun 06, 2022 | 112.33 | 112.91 | 108.51 | 111.01 | 2,866,292 | +1.59(+1.45%) |
Jun 03, 2022 | 109.66 | 111.80 | 107.30 | 109.42 | 3,882,063 | -2.82(-2.51%) |
Jun 02, 2022 | 107.43 | 114.08 | 107.03 | 112.24 | 4,989,716 | +4.59(+4.26%) |