Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 82.39 | 83.32 | 81.65 | 82.96 | 527,177 | +1.19(+1.46%) |
Mar 30, 2023 | 84.12 | 84.38 | 81.42 | 81.77 | 484,353 | -1.72(-2.06%) |
Mar 29, 2023 | 84.40 | 84.40 | 83.28 | 83.49 | 460,497 | -0.47(-0.56%) |
Mar 28, 2023 | 85.36 | 85.66 | 83.79 | 83.96 | 280,827 | -1.52(-1.78%) |
Mar 27, 2023 | 84.04 | 85.71 | 83.73 | 85.48 | 489,462 | +2.48(+2.99%) |
Mar 24, 2023 | 82.43 | 83.94 | 81.86 | 83.00 | 456,095 | +0.30(+0.36%) |
Mar 23, 2023 | 82.96 | 84.54 | 82.42 | 82.70 | 754,791 | -0.26(-0.31%) |
Mar 22, 2023 | 84.80 | 85.70 | 82.90 | 82.96 | 1,011,617 | -2.10(-2.47%) |
Mar 21, 2023 | 84.61 | 86.41 | 84.23 | 85.06 | 585,571 | +1.41(+1.69%) |
Mar 20, 2023 | 83.54 | 85.05 | 83.13 | 83.65 | 857,213 | +0.19(+0.23%) |
Mar 17, 2023 | 85.06 | 85.06 | 82.61 | 83.46 | 1,360,582 | -1.69(-1.98%) |
Mar 16, 2023 | 84.84 | 85.28 | 83.71 | 85.15 | 584,319 | -0.16(-0.19%) |
Mar 15, 2023 | 84.69 | 85.89 | 84.54 | 85.31 | 622,869 | -0.45(-0.52%) |
Mar 14, 2023 | 87.12 | 88.53 | 84.98 | 85.76 | 676,416 | -0.13(-0.15%) |
Mar 13, 2023 | 87.00 | 88.28 | 85.56 | 85.89 | 623,767 | -1.67(-1.91%) |
Mar 10, 2023 | 89.80 | 90.26 | 87.00 | 87.56 | 611,843 | -2.27(-2.53%) |
Mar 09, 2023 | 88.72 | 90.75 | 88.11 | 89.83 | 1,078,472 | +1.36(+1.54%) |
Mar 08, 2023 | 88.48 | 88.85 | 87.45 | 88.47 | 979,653 | +0.18(+0.20%) |
Mar 07, 2023 | 89.96 | 90.52 | 87.92 | 88.29 | 825,766 | -1.86(-2.06%) |
Mar 06, 2023 | 90.00 | 90.51 | 89.43 | 90.15 | 681,010 | +0.22(+0.24%) |
Mar 03, 2023 | 89.80 | 90.57 | 89.22 | 89.93 | 529,376 | +0.33(+0.37%) |
Mar 02, 2023 | 90.32 | 90.33 | 88.82 | 89.60 | 571,569 | -0.41(-0.46%) |
Mar 01, 2023 | 90.00 | 91.28 | 89.62 | 90.01 | 574,604 | +0.00(+0.00%) |
Feb 28, 2023 | 90.58 | 91.87 | 89.85 | 90.01 | 830,742 | -0.99(-1.09%) |
Feb 27, 2023 | 92.63 | 93.98 | 90.78 | 91.00 | 798,119 | -1.06(-1.15%) |
Feb 24, 2023 | 91.55 | 93.31 | 91.42 | 92.06 | 579,948 | -0.33(-0.36%) |
Feb 23, 2023 | 94.00 | 95.34 | 91.47 | 92.39 | 948,014 | -1.87(-1.98%) |
Feb 22, 2023 | 94.73 | 95.38 | 92.93 | 94.26 | 744,727 | +0.14(+0.15%) |
Feb 21, 2023 | 92.08 | 95.36 | 92.08 | 94.12 | 1,198,211 | +1.62(+1.75%) |
Feb 17, 2023 | 93.24 | 96.39 | 92.08 | 92.50 | 1,863,660 | -4.99(-5.12%) |
Feb 16, 2023 | 96.34 | 98.96 | 94.54 | 97.49 | 1,531,271 | +1.11(+1.15%) |
Feb 15, 2023 | 93.69 | 96.62 | 92.67 | 96.38 | 751,471 | +2.32(+2.47%) |
Feb 14, 2023 | 95.55 | 96.34 | 93.82 | 94.06 | 693,156 | -1.67(-1.74%) |
Feb 13, 2023 | 93.92 | 96.63 | 93.76 | 95.73 | 616,809 | +2.80(+3.01%) |
Feb 10, 2023 | 93.95 | 94.84 | 92.11 | 92.93 | 873,441 | -0.67(-0.72%) |
Feb 09, 2023 | 96.07 | 96.71 | 92.72 | 93.60 | 1,478,988 | -1.75(-1.84%) |
Feb 08, 2023 | 97.06 | 97.79 | 95.05 | 95.35 | 1,028,265 | -2.54(-2.59%) |
Feb 07, 2023 | 101.25 | 102.69 | 94.84 | 97.89 | 1,174,512 | -3.39(-3.35%) |
Feb 06, 2023 | 103.52 | 103.52 | 99.94 | 101.28 | 635,284 | -2.59(-2.49%) |
Feb 03, 2023 | 102.35 | 104.91 | 101.81 | 103.87 | 874,934 | +1.47(+1.44%) |
Feb 02, 2023 | 99.79 | 103.11 | 97.84 | 102.40 | 975,033 | +2.63(+2.64%) |
Feb 01, 2023 | 95.29 | 100.19 | 94.84 | 99.77 | 979,583 | +3.93(+4.10%) |
Jan 31, 2023 | 95.84 | 96.84 | 94.58 | 95.84 | 780,173 | +0.37(+0.39%) |
Jan 30, 2023 | 96.50 | 99.22 | 95.26 | 95.47 | 1,067,005 | -0.85(-0.88%) |
Jan 27, 2023 | 99.24 | 100.07 | 95.65 | 96.32 | 930,861 | -2.62(-2.65%) |
Jan 26, 2023 | 97.80 | 99.00 | 96.77 | 98.94 | 481,156 | +1.48(+1.52%) |
Jan 25, 2023 | 97.10 | 98.50 | 96.73 | 97.46 | 592,064 | +0.71(+0.73%) |
Jan 24, 2023 | 100.61 | 102.50 | 94.95 | 96.75 | 1,125,519 | -4.92(-4.84%) |
Jan 23, 2023 | 100.00 | 102.66 | 98.21 | 101.67 | 762,340 | +2.53(+2.55%) |
Jan 20, 2023 | 96.85 | 99.60 | 95.70 | 99.14 | 932,750 | +3.02(+3.14%) |
Jan 19, 2023 | 94.93 | 97.00 | 94.00 | 96.12 | 1,268,130 | +1.19(+1.25%) |
Jan 18, 2023 | 105.03 | 106.49 | 94.80 | 94.93 | 1,923,761 | -10.10(-9.62%) |
Jan 17, 2023 | 103.86 | 107.70 | 103.77 | 105.03 | 752,761 | +1.17(+1.13%) |
Jan 13, 2023 | 103.16 | 105.06 | 102.77 | 103.86 | 685,393 | -0.30(-0.29%) |
Jan 12, 2023 | 111.06 | 111.06 | 103.65 | 104.16 | 959,704 | -6.72(-6.06%) |
Jan 11, 2023 | 112.64 | 113.85 | 109.22 | 110.88 | 533,188 | -1.75(-1.55%) |
Jan 10, 2023 | 109.19 | 112.93 | 107.95 | 112.63 | 862,255 | +3.37(+3.08%) |
Jan 09, 2023 | 109.57 | 111.79 | 108.52 | 109.26 | 850,662 | -0.51(-0.46%) |
Jan 06, 2023 | 108.97 | 110.20 | 107.95 | 109.77 | 861,945 | +2.61(+2.44%) |
Jan 05, 2023 | 103.92 | 108.69 | 103.58 | 107.16 | 904,547 | +3.19(+3.07%) |
Jan 04, 2023 | 105.99 | 109.14 | 103.80 | 103.97 | 860,853 | -2.03(-1.92%) |
Jan 03, 2023 | 102.66 | 106.99 | 101.83 | 106.00 | 1,033,685 | +3.18(+3.09%) |
Dec 30, 2022 | 102.22 | 103.30 | 102.22 | 102.82 | 339,397 | -0.18(-0.17%) |
Dec 29, 2022 | 103.72 | 104.15 | 102.88 | 103.00 | 455,107 | +0.21(+0.20%) |
Dec 28, 2022 | 102.30 | 103.57 | 101.51 | 102.79 | 454,097 | +0.61(+0.60%) |
Dec 27, 2022 | 103.34 | 103.34 | 101.44 | 102.18 | 395,485 | -1.28(-1.24%) |
Dec 23, 2022 | 102.82 | 103.75 | 101.85 | 103.46 | 267,371 | +0.47(+0.46%) |
Dec 22, 2022 | 103.54 | 104.87 | 101.39 | 102.99 | 504,753 | -1.05(-1.01%) |
Dec 21, 2022 | 102.75 | 104.05 | 101.33 | 104.04 | 436,236 | +2.15(+2.11%) |
Dec 20, 2022 | 102.30 | 103.36 | 100.91 | 101.89 | 570,123 | -1.42(-1.37%) |
Dec 19, 2022 | 104.50 | 104.50 | 102.47 | 103.31 | 681,139 | -1.54(-1.47%) |
Dec 16, 2022 | 104.05 | 105.61 | 103.62 | 104.85 | 1,035,252 | -0.69(-0.65%) |
Dec 15, 2022 | 108.37 | 108.97 | 105.06 | 105.54 | 913,222 | -4.37(-3.98%) |
Dec 14, 2022 | 114.03 | 114.03 | 109.14 | 109.91 | 793,613 | -3.26(-2.88%) |
Dec 13, 2022 | 115.20 | 115.26 | 112.50 | 113.17 | 675,688 | +0.03(+0.03%) |
Dec 12, 2022 | 114.95 | 115.46 | 112.49 | 113.14 | 897,773 | -1.93(-1.68%) |
Dec 09, 2022 | 115.55 | 118.31 | 114.87 | 115.07 | 548,039 | -1.20(-1.03%) |
Dec 08, 2022 | 119.17 | 120.69 | 116.05 | 116.27 | 568,448 | -2.56(-2.15%) |
Dec 07, 2022 | 117.12 | 119.46 | 116.13 | 118.83 | 528,596 | +1.22(+1.04%) |
Dec 06, 2022 | 120.19 | 121.92 | 116.64 | 117.61 | 529,471 | -2.58(-2.15%) |
Dec 05, 2022 | 122.89 | 122.97 | 117.42 | 120.19 | 536,993 | -3.69(-2.98%) |
Dec 02, 2022 | 122.32 | 124.86 | 121.86 | 123.88 | 437,286 | +1.73(+1.42%) |
Dec 01, 2022 | 123.94 | 124.41 | 120.53 | 122.15 | 574,431 | -1.55(-1.25%) |
Nov 30, 2022 | 121.43 | 123.71 | 119.69 | 123.70 | 462,970 | +1.69(+1.39%) |
Nov 29, 2022 | 122.74 | 123.28 | 121.32 | 122.01 | 264,138 | -0.96(-0.78%) |
Nov 28, 2022 | 122.11 | 124.65 | 122.11 | 122.97 | 370,546 | +0.49(+0.40%) |
Nov 25, 2022 | 121.86 | 123.49 | 120.88 | 122.48 | 182,868 | +0.61(+0.50%) |
Nov 23, 2022 | 123.53 | 125.12 | 121.81 | 121.87 | 276,027 | -2.65(-2.13%) |
Nov 22, 2022 | 122.02 | 124.93 | 120.61 | 124.52 | 385,865 | +3.67(+3.04%) |
Nov 21, 2022 | 120.51 | 121.80 | 119.16 | 120.85 | 341,409 | -0.09(-0.07%) |
Nov 18, 2022 | 120.52 | 121.55 | 118.65 | 120.94 | 398,283 | +3.00(+2.54%) |
Nov 17, 2022 | 116.53 | 118.39 | 115.11 | 117.94 | 476,942 | +0.62(+0.53%) |
Nov 16, 2022 | 120.18 | 120.81 | 117.17 | 117.32 | 383,302 | -3.37(-2.79%) |
Nov 15, 2022 | 120.46 | 125.36 | 120.24 | 120.69 | 642,590 | +1.71(+1.44%) |
Nov 14, 2022 | 113.18 | 121.72 | 113.18 | 118.98 | 908,275 | +6.07(+5.38%) |
Nov 11, 2022 | 119.47 | 119.73 | 109.39 | 112.91 | 1,710,549 | -6.80(-5.68%) |
Nov 10, 2022 | 122.64 | 123.74 | 119.28 | 119.71 | 1,063,793 | -0.60(-0.50%) |
Nov 09, 2022 | 121.11 | 124.27 | 119.94 | 120.31 | 428,324 | -0.94(-0.78%) |
Nov 08, 2022 | 118.78 | 124.40 | 118.50 | 121.25 | 675,403 | +1.47(+1.23%) |
Nov 07, 2022 | 113.45 | 122.21 | 113.27 | 119.78 | 1,102,092 | +7.16(+6.36%) |
Nov 04, 2022 | 124.87 | 127.90 | 110.51 | 112.62 | 1,472,516 | -11.47(-9.24%) |
Nov 03, 2022 | 121.01 | 127.46 | 119.57 | 124.09 | 710,506 | +2.30(+1.89%) |
Nov 02, 2022 | 126.79 | 121.79 | 121.79 | 701,869 | -5.25(-4.13%) | |
Nov 01, 2022 | 126.73 | 129.04 | 124.34 | 127.04 | 586,962 | +1.54(+1.23%) |
Oct 31, 2022 | 126.00 | 126.98 | 124.41 | 125.50 | 689,986 | -1.13(-0.89%) |
Oct 28, 2022 | 121.47 | 126.89 | 121.47 | 126.63 | 639,512 | +5.62(+4.64%) |
Oct 27, 2022 | 121.14 | 122.60 | 119.78 | 121.01 | 428,847 | +0.99(+0.82%) |
Oct 26, 2022 | 121.00 | 123.54 | 119.95 | 120.02 | 518,714 | -0.02(-0.02%) |
Oct 25, 2022 | 118.22 | 120.88 | 117.67 | 120.04 | 562,702 | +1.88(+1.59%) |
Oct 24, 2022 | 115.73 | 120.00 | 114.32 | 118.16 | 603,579 | +3.27(+2.85%) |
Oct 21, 2022 | 107.54 | 116.65 | 105.56 | 114.89 | 1,036,604 | +7.62(+7.10%) |
Oct 20, 2022 | 109.38 | 110.32 | 106.74 | 107.27 | 583,609 | -2.23(-2.04%) |
Oct 19, 2022 | 115.55 | 116.50 | 109.22 | 109.50 | 606,641 | -6.11(-5.29%) |
Oct 18, 2022 | 115.17 | 116.20 | 114.03 | 115.61 | 322,341 | +3.13(+2.78%) |
Oct 17, 2022 | 112.45 | 113.11 | 110.90 | 112.48 | 566,387 | +1.29(+1.16%) |
Oct 14, 2022 | 114.23 | 115.94 | 110.90 | 111.19 | 277,956 | -2.27(-2.00%) |
Oct 13, 2022 | 109.98 | 114.25 | 108.33 | 113.46 | 582,270 | +1.71(+1.53%) |
Oct 12, 2022 | 113.47 | 114.11 | 111.34 | 111.75 | 418,322 | -1.71(-1.51%) |
Oct 11, 2022 | 112.45 | 114.25 | 110.56 | 113.46 | 498,958 | +0.40(+0.35%) |
Oct 10, 2022 | 111.86 | 113.25 | 109.77 | 113.06 | 405,277 | +1.81(+1.63%) |
Oct 07, 2022 | 110.33 | 113.37 | 108.16 | 111.25 | 577,374 | -0.41(-0.37%) |
Oct 06, 2022 | 111.14 | 113.10 | 110.44 | 111.66 | 390,564 | +0.11(+0.10%) |
Oct 05, 2022 | 112.93 | 113.72 | 109.14 | 111.55 | 849,930 | -3.73(-3.24%) |
Oct 04, 2022 | 112.47 | 116.92 | 112.36 | 115.28 | 1,208,178 | +4.11(+3.70%) |
Oct 03, 2022 | 107.01 | 111.94 | 105.61 | 111.17 | 576,788 | +5.21(+4.92%) |
Sep 30, 2022 | 106.71 | 109.00 | 105.82 | 105.96 | 523,779 | -0.54(-0.51%) |
Sep 29, 2022 | 104.65 | 106.74 | 102.81 | 106.50 | 397,627 | +0.60(+0.57%) |
Sep 28, 2022 | 102.32 | 106.67 | 102.32 | 105.90 | 440,702 | +4.25(+4.18%) |
Sep 27, 2022 | 104.63 | 105.78 | 101.00 | 101.65 | 374,829 | -1.46(-1.42%) |
Sep 26, 2022 | 102.98 | 106.08 | 102.65 | 103.11 | 367,213 | -0.84(-0.81%) |
Sep 23, 2022 | 102.95 | 104.25 | 101.30 | 103.95 | 481,631 | -0.16(-0.15%) |
Sep 22, 2022 | 107.15 | 107.39 | 103.23 | 104.11 | 442,561 | -3.50(-3.25%) |
Sep 21, 2022 | 107.32 | 110.27 | 107.10 | 107.61 | 678,976 | +0.75(+0.70%) |
Sep 20, 2022 | 107.25 | 107.59 | 105.57 | 106.86 | 364,578 | -0.39(-0.36%) |
Sep 19, 2022 | 104.86 | 107.38 | 103.92 | 107.25 | 371,318 | +2.17(+2.07%) |
Sep 16, 2022 | 105.24 | 105.73 | 103.03 | 105.08 | 1,179,961 | -0.97(-0.91%) |
Sep 15, 2022 | 106.35 | 107.93 | 104.85 | 106.05 | 668,486 | -0.59(-0.55%) |
Sep 14, 2022 | 104.06 | 108.28 | 101.56 | 106.64 | 924,214 | +3.04(+2.93%) |
Sep 13, 2022 | 105.50 | 106.10 | 103.43 | 103.60 | 598,894 | -3.62(-3.38%) |
Sep 12, 2022 | 106.10 | 107.23 | 103.78 | 107.22 | 713,118 | +1.12(+1.06%) |
Sep 09, 2022 | 106.28 | 107.36 | 104.97 | 106.10 | 577,436 | +0.33(+0.31%) |
Sep 08, 2022 | 103.17 | 106.92 | 102.17 | 105.77 | 630,735 | +2.17(+2.09%) |
Sep 07, 2022 | 102.25 | 104.14 | 100.51 | 103.60 | 597,261 | +0.98(+0.95%) |
Sep 06, 2022 | 99.37 | 103.32 | 98.97 | 102.62 | 572,005 | +1.59(+1.57%) |
Sep 02, 2022 | 101.77 | 103.50 | 100.91 | 101.03 | 671,479 | +0.18(+0.18%) |
Sep 01, 2022 | 101.77 | 102.60 | 99.31 | 100.85 | 767,802 | -1.79(-1.74%) |
Aug 31, 2022 | 104.76 | 106.84 | 101.90 | 102.64 | 525,880 | -1.78(-1.70%) |
Aug 30, 2022 | 102.81 | 104.92 | 102.44 | 104.42 | 540,087 | +2.20(+2.15%) |
Aug 29, 2022 | 103.51 | 104.33 | 102.19 | 102.22 | 302,947 | -2.12(-2.03%) |
Aug 26, 2022 | 107.50 | 108.31 | 104.11 | 104.34 | 572,043 | -3.10(-2.89%) |
Aug 25, 2022 | 101.90 | 107.45 | 100.16 | 107.44 | 821,512 | +4.98(+4.86%) |
Aug 24, 2022 | 102.00 | 103.22 | 100.53 | 102.46 | 462,152 | -0.06(-0.06%) |
Aug 23, 2022 | 103.16 | 103.98 | 102.49 | 102.52 | 281,762 | -1.41(-1.36%) |
Aug 22, 2022 | 103.49 | 104.56 | 102.22 | 103.93 | 466,814 | -0.74(-0.71%) |
Aug 19, 2022 | 105.00 | 105.57 | 102.81 | 104.67 | 613,194 | -0.47(-0.45%) |
Aug 18, 2022 | 106.77 | 107.34 | 104.16 | 105.14 | 840,950 | -1.60(-1.50%) |
Aug 17, 2022 | 105.68 | 108.62 | 105.38 | 106.74 | 900,344 | +1.02(+0.96%) |
Aug 16, 2022 | 111.43 | 111.73 | 103.50 | 105.72 | 1,509,027 | -6.39(-5.70%) |
Aug 15, 2022 | 113.59 | 115.09 | 111.69 | 112.11 | 509,290 | -2.12(-1.86%) |
Aug 12, 2022 | 113.87 | 114.96 | 113.23 | 114.23 | 318,115 | +0.87(+0.77%) |
Aug 11, 2022 | 117.28 | 117.28 | 112.40 | 113.36 | 550,019 | -3.16(-2.71%) |
Aug 10, 2022 | 114.76 | 118.38 | 114.11 | 116.52 | 408,353 | +2.72(+2.39%) |
Aug 09, 2022 | 116.00 | 117.44 | 113.33 | 113.80 | 367,440 | -2.04(-1.76%) |
Aug 08, 2022 | 117.49 | 119.25 | 114.60 | 115.84 | 703,369 | -1.99(-1.69%) |
Aug 05, 2022 | 110.96 | 121.95 | 110.96 | 117.83 | 1,290,342 | +9.59(+8.86%) |
Aug 04, 2022 | 116.00 | 116.89 | 107.08 | 108.24 | 1,474,508 | -7.55(-6.52%) |
Aug 03, 2022 | 116.40 | 117.27 | 113.11 | 115.79 | 648,248 | +0.69(+0.60%) |
Aug 02, 2022 | 114.74 | 116.46 | 112.35 | 115.10 | 557,296 | +0.03(+0.03%) |
Aug 01, 2022 | 112.00 | 115.86 | 111.96 | 115.07 | 337,722 | +2.63(+2.34%) |
Jul 29, 2022 | 115.69 | 115.76 | 110.10 | 112.44 | 636,417 | -3.11(-2.69%) |
Jul 28, 2022 | 113.53 | 117.92 | 112.56 | 115.55 | 429,949 | +1.41(+1.24%) |
Jul 27, 2022 | 112.84 | 114.76 | 112.16 | 114.14 | 427,936 | +0.80(+0.71%) |
Jul 26, 2022 | 113.00 | 113.84 | 111.98 | 113.34 | 437,325 | +0.30(+0.27%) |
Jul 25, 2022 | 110.73 | 113.70 | 109.64 | 113.04 | 858,612 | +2.71(+2.46%) |
Jul 22, 2022 | 121.55 | 121.55 | 106.02 | 110.33 | 1,893,714 | -13.42(-10.84%) |
Jul 21, 2022 | 123.33 | 124.94 | 122.10 | 123.75 | 527,865 | -0.06(-0.05%) |
Jul 20, 2022 | 122.85 | 123.82 | 120.34 | 123.81 | 462,103 | +1.04(+0.85%) |
Jul 19, 2022 | 121.37 | 122.79 | 119.68 | 122.77 | 647,312 | +1.66(+1.37%) |
Jul 18, 2022 | 119.33 | 123.87 | 118.50 | 121.11 | 666,890 | +3.55(+3.02%) |
Jul 15, 2022 | 119.74 | 120.02 | 114.40 | 117.56 | 790,119 | +0.12(+0.10%) |
Jul 14, 2022 | 109.98 | 118.72 | 109.23 | 117.44 | 1,271,880 | +7.20(+6.53%) |
Jul 13, 2022 | 109.75 | 114.56 | 109.17 | 110.24 | 793,415 | -1.22(-1.09%) |
Jul 12, 2022 | 116.83 | 119.40 | 108.49 | 111.46 | 910,010 | -5.55(-4.74%) |
Jul 11, 2022 | 112.68 | 117.64 | 111.27 | 117.01 | 654,654 | +3.84(+3.39%) |
Jul 08, 2022 | 110.59 | 114.42 | 110.06 | 113.17 | 616,977 | +2.36(+2.13%) |
Jul 07, 2022 | 111.44 | 112.78 | 108.28 | 110.81 | 542,044 | +0.34(+0.31%) |
Jul 06, 2022 | 109.78 | 112.05 | 109.19 | 110.47 | 561,413 | -0.12(-0.11%) |
Jul 05, 2022 | 112.44 | 114.48 | 108.33 | 110.59 | 769,773 | -4.14(-3.61%) |
Jul 01, 2022 | 109.39 | 115.75 | 107.45 | 114.73 | 639,592 | +5.02(+4.58%) |
Jun 30, 2022 | 110.79 | 112.51 | 108.77 | 109.71 | 606,378 | -2.65(-2.36%) |
Jun 29, 2022 | 111.37 | 113.50 | 108.81 | 112.36 | 565,455 | +0.95(+0.85%) |
Jun 28, 2022 | 112.24 | 114.22 | 111.00 | 111.41 | 709,633 | -1.04(-0.92%) |
Jun 27, 2022 | 107.20 | 113.71 | 106.42 | 112.45 | 708,862 | +6.33(+5.96%) |
Jun 24, 2022 | 105.47 | 106.26 | 103.00 | 106.12 | 1,107,153 | +1.54(+1.47%) |
Jun 23, 2022 | 102.35 | 105.08 | 101.49 | 104.58 | 457,508 | +2.52(+2.47%) |
Jun 22, 2022 | 100.94 | 103.84 | 100.69 | 102.06 | 461,930 | +0.24(+0.24%) |
Jun 21, 2022 | 100.24 | 102.34 | 97.98 | 101.82 | 501,509 | +2.48(+2.50%) |
Jun 17, 2022 | 99.73 | 100.49 | 96.27 | 99.34 | 1,542,773 | +1.01(+1.03%) |
Jun 16, 2022 | 100.63 | 101.71 | 97.22 | 98.33 | 926,089 | -4.99(-4.83%) |
Jun 15, 2022 | 103.51 | 107.73 | 102.47 | 103.32 | 961,474 | +2.64(+2.62%) |
Jun 14, 2022 | 97.17 | 100.91 | 95.14 | 100.68 | 919,400 | +3.24(+3.33%) |
Jun 13, 2022 | 97.95 | 98.89 | 95.51 | 97.44 | 599,531 | -2.83(-2.82%) |
Jun 10, 2022 | 99.61 | 101.11 | 98.18 | 100.27 | 332,859 | -0.41(-0.41%) |
Jun 09, 2022 | 100.42 | 102.25 | 98.86 | 100.68 | 353,957 | -0.12(-0.12%) |
Jun 08, 2022 | 101.21 | 102.94 | 100.11 | 100.80 | 549,910 | -1.60(-1.56%) |
Jun 07, 2022 | 98.90 | 102.72 | 98.70 | 102.40 | 503,957 | +3.01(+3.03%) |
Jun 06, 2022 | 99.46 | 99.96 | 97.89 | 99.39 | 381,140 | +0.39(+0.39%) |
Jun 03, 2022 | 97.89 | 99.49 | 96.17 | 99.00 | 519,803 | +0.13(+0.13%) |
Jun 02, 2022 | 96.29 | 99.70 | 95.58 | 98.87 | 545,673 | +2.64(+2.74%) |
Jun 01, 2022 | 97.54 | 98.11 | 93.49 | 96.23 | 488,459 | -0.67(-0.69%) |
May 31, 2022 | 95.61 | 97.51 | 91.55 | 96.90 | 764,791 | +1.27(+1.33%) |
May 27, 2022 | 94.39 | 96.33 | 94.37 | 95.63 | 328,971 | +1.88(+2.01%) |
May 26, 2022 | 91.39 | 95.29 | 91.39 | 93.75 | 566,872 | +2.00(+2.18%) |
May 25, 2022 | 87.88 | 94.57 | 87.13 | 91.75 | 824,120 | +3.62(+4.11%) |
May 24, 2022 | 90.08 | 90.08 | 86.80 | 88.13 | 696,382 | +0.04(+0.05%) |
May 23, 2022 | 89.41 | 89.50 | 87.40 | 88.09 | 383,170 | -0.40(-0.45%) |
May 20, 2022 | 88.09 | 88.61 | 85.97 | 88.49 | 406,474 | +1.43(+1.64%) |
May 19, 2022 | 87.50 | 88.97 | 87.01 | 87.06 | 440,176 | -1.19(-1.35%) |
May 18, 2022 | 90.28 | 91.57 | 86.09 | 88.25 | 604,062 | -4.04(-4.38%) |
May 17, 2022 | 90.79 | 92.35 | 90.36 | 92.29 | 527,402 | +2.80(+3.13%) |
May 16, 2022 | 85.74 | 90.47 | 82.75 | 89.49 | 719,813 | +4.42(+5.20%) |
May 13, 2022 | 86.49 | 87.62 | 83.57 | 85.07 | 907,882 | -0.33(-0.39%) |
May 12, 2022 | 87.01 | 87.89 | 83.42 | 85.40 | 1,017,788 | -2.79(-3.16%) |
May 11, 2022 | 89.42 | 93.00 | 88.00 | 88.19 | 703,107 | -1.49(-1.66%) |
May 10, 2022 | 89.93 | 94.44 | 89.07 | 89.68 | 841,824 | +0.90(+1.01%) |
May 09, 2022 | 91.22 | 94.34 | 87.78 | 88.78 | 1,125,333 | -3.31(-3.59%) |
May 06, 2022 | 93.65 | 98.65 | 91.13 | 92.09 | 1,181,775 | -1.27(-1.36%) |
May 05, 2022 | 99.02 | 100.73 | 92.34 | 93.36 | 1,252,064 | -6.92(-6.90%) |
May 04, 2022 | 95.44 | 101.08 | 95.00 | 100.28 | 721,755 | +4.88(+5.12%) |
May 03, 2022 | 91.24 | 96.02 | 90.44 | 95.40 | 1,319,127 | +3.81(+4.16%) |
May 02, 2022 | 98.15 | 98.15 | 88.68 | 91.59 | 1,994,748 | -6.16(-6.30%) |
Apr 29, 2022 | 100.00 | 101.40 | 97.26 | 97.75 | 784,151 | -3.00(-2.98%) |
Apr 28, 2022 | 100.17 | 102.86 | 99.17 | 100.75 | 519,902 | +1.09(+1.09%) |
Apr 27, 2022 | 100.22 | 100.98 | 99.48 | 99.66 | 644,992 | -1.32(-1.31%) |
Apr 26, 2022 | 102.29 | 103.41 | 99.85 | 100.98 | 605,790 | -2.51(-2.43%) |
Apr 25, 2022 | 103.98 | 107.16 | 101.61 | 103.49 | 849,445 | -1.19(-1.14%) |
Apr 22, 2022 | 107.50 | 107.50 | 102.80 | 104.68 | 977,975 | -4.14(-3.80%) |
Apr 21, 2022 | 110.45 | 111.39 | 108.44 | 108.82 | 573,023 | -0.96(-0.87%) |
Apr 20, 2022 | 107.98 | 110.95 | 107.82 | 109.78 | 586,636 | +2.20(+2.04%) |
Apr 19, 2022 | 105.74 | 108.13 | 104.16 | 107.58 | 469,476 | +3.05(+2.92%) |
Apr 18, 2022 | 103.79 | 105.37 | 101.51 | 104.53 | 540,406 | +0.53(+0.51%) |
Apr 14, 2022 | 105.39 | 105.93 | 103.67 | 104.00 | 441,864 | -1.17(-1.11%) |
Apr 13, 2022 | 104.63 | 106.20 | 103.24 | 105.17 | 466,420 | +1.39(+1.34%) |
Apr 12, 2022 | 102.57 | 105.39 | 102.49 | 103.78 | 474,947 | +2.27(+2.24%) |
Apr 11, 2022 | 103.17 | 104.20 | 100.99 | 101.51 | 638,192 | -1.79(-1.73%) |
Apr 08, 2022 | 103.82 | 105.75 | 103.27 | 103.30 | 559,505 | -0.26(-0.25%) |
Apr 07, 2022 | 100.42 | 103.93 | 100.42 | 103.56 | 532,446 | +2.73(+2.71%) |
Apr 06, 2022 | 100.20 | 101.50 | 99.40 | 100.83 | 560,361 | -0.08(-0.08%) |
Apr 05, 2022 | 104.00 | 104.97 | 100.59 | 100.91 | 632,402 | -3.26(-3.13%) |
Apr 04, 2022 | 105.45 | 105.93 | 103.38 | 104.17 | 614,454 | -1.11(-1.05%) |