Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 120.47 | 122.94 | 120.47 | 121.62 | 58,004 | +1.15(+0.95%) |
Apr 27, 2023 | 117.56 | 120.68 | 116.58 | 120.47 | 57,859 | +2.92(+2.48%) |
Apr 26, 2023 | 117.74 | 118.93 | 116.11 | 117.55 | 81,415 | -1.23(-1.03%) |
Apr 25, 2023 | 119.23 | 120.65 | 118.68 | 118.78 | 64,220 | -1.65(-1.37%) |
Apr 24, 2023 | 119.00 | 120.66 | 118.74 | 120.44 | 41,953 | +1.09(+0.91%) |
Apr 21, 2023 | 120.28 | 120.28 | 118.09 | 119.34 | 48,247 | -0.22(-0.18%) |
Apr 20, 2023 | 117.69 | 119.89 | 117.69 | 119.56 | 47,537 | +1.11(+0.94%) |
Apr 19, 2023 | 118.85 | 119.07 | 117.45 | 118.45 | 41,929 | -0.63(-0.53%) |
Apr 18, 2023 | 119.83 | 121.17 | 118.27 | 119.09 | 36,882 | -0.74(-0.62%) |
Apr 17, 2023 | 119.11 | 119.96 | 117.95 | 119.83 | 31,047 | +1.69(+1.43%) |
Apr 14, 2023 | 119.67 | 120.42 | 116.99 | 118.14 | 49,469 | -2.03(-1.69%) |
Apr 13, 2023 | 120.47 | 120.47 | 117.98 | 120.17 | 38,381 | +0.32(+0.26%) |
Apr 12, 2023 | 118.82 | 120.08 | 117.56 | 119.85 | 41,844 | +2.40(+2.04%) |
Apr 11, 2023 | 117.76 | 118.73 | 116.93 | 117.45 | 54,184 | +0.59(+0.51%) |
Apr 10, 2023 | 114.50 | 117.54 | 114.18 | 116.86 | 100,049 | +1.67(+1.45%) |
Apr 06, 2023 | 114.38 | 115.96 | 113.05 | 115.19 | 61,555 | +1.34(+1.17%) |
Apr 05, 2023 | 114.66 | 115.44 | 112.79 | 113.85 | 52,163 | -1.67(-1.45%) |
Apr 04, 2023 | 121.42 | 121.42 | 115.21 | 115.52 | 76,331 | -5.18(-4.29%) |
Apr 03, 2023 | 121.47 | 121.78 | 118.67 | 120.70 | 82,028 | -0.56(-0.46%) |
Mar 31, 2023 | 120.59 | 121.28 | 118.95 | 121.26 | 106,000 | +1.62(+1.36%) |
Mar 30, 2023 | 118.84 | 119.94 | 117.64 | 119.63 | 38,748 | +1.47(+1.24%) |
Mar 29, 2023 | 118.64 | 118.64 | 116.88 | 118.17 | 55,946 | +0.58(+0.50%) |
Mar 28, 2023 | 115.95 | 117.59 | 115.88 | 117.58 | 50,563 | +1.06(+0.91%) |
Mar 27, 2023 | 116.73 | 117.40 | 115.28 | 116.52 | 86,956 | +1.30(+1.13%) |
Mar 24, 2023 | 113.03 | 115.33 | 111.76 | 115.23 | 76,408 | +1.18(+1.03%) |
Mar 23, 2023 | 113.34 | 116.14 | 113.16 | 114.05 | 60,961 | +0.98(+0.87%) |
Mar 22, 2023 | 117.28 | 117.28 | 112.86 | 113.07 | 69,721 | -3.99(-3.41%) |
Mar 21, 2023 | 114.94 | 118.29 | 114.94 | 117.06 | 119,260 | +4.06(+3.59%) |
Mar 20, 2023 | 113.90 | 115.49 | 112.89 | 113.00 | 54,227 | -0.12(-0.11%) |
Mar 17, 2023 | 113.72 | 114.00 | 112.26 | 113.12 | 252,573 | -1.18(-1.03%) |
Mar 16, 2023 | 110.43 | 115.15 | 109.95 | 114.30 | 64,466 | +2.42(+2.16%) |
Mar 15, 2023 | 112.62 | 113.10 | 110.06 | 111.88 | 83,530 | -3.45(-2.99%) |
Mar 14, 2023 | 114.85 | 116.23 | 114.23 | 115.33 | 56,579 | +3.11(+2.77%) |
Mar 13, 2023 | 111.59 | 113.20 | 110.70 | 112.22 | 64,326 | -1.18(-1.04%) |
Mar 10, 2023 | 115.92 | 115.92 | 112.13 | 113.39 | 68,000 | -3.28(-2.81%) |
Mar 09, 2023 | 116.95 | 117.76 | 116.28 | 116.67 | 66,038 | -0.12(-0.10%) |
Mar 08, 2023 | 116.65 | 117.28 | 116.08 | 116.79 | 43,106 | +0.30(+0.25%) |
Mar 07, 2023 | 116.10 | 116.93 | 114.38 | 116.49 | 73,573 | +0.98(+0.85%) |
Mar 06, 2023 | 119.84 | 119.84 | 113.91 | 115.51 | 71,462 | -4.08(-3.41%) |
Mar 03, 2023 | 117.84 | 120.07 | 116.46 | 119.59 | 59,128 | +2.27(+1.93%) |
Mar 02, 2023 | 115.47 | 117.62 | 114.78 | 117.33 | 40,747 | +0.94(+0.81%) |
Mar 01, 2023 | 115.00 | 116.55 | 114.23 | 116.38 | 45,283 | +1.82(+1.59%) |
Feb 28, 2023 | 113.81 | 115.42 | 113.78 | 114.56 | 88,532 | +0.30(+0.26%) |
Feb 27, 2023 | 114.27 | 114.87 | 113.36 | 114.27 | 46,266 | +1.34(+1.18%) |
Feb 24, 2023 | 111.74 | 112.93 | 111.32 | 112.93 | 37,780 | -0.27(-0.24%) |
Feb 23, 2023 | 114.21 | 114.85 | 112.20 | 113.19 | 41,552 | -0.45(-0.39%) |
Feb 22, 2023 | 113.46 | 114.88 | 112.69 | 113.64 | 85,138 | +0.18(+0.16%) |
Feb 21, 2023 | 114.48 | 114.93 | 113.11 | 113.46 | 76,145 | -2.33(-2.01%) |
Feb 17, 2023 | 114.85 | 116.53 | 113.59 | 115.79 | 61,317 | +1.46(+1.27%) |
Feb 16, 2023 | 113.77 | 114.95 | 112.17 | 114.33 | 79,230 | -1.18(-1.02%) |
Feb 15, 2023 | 114.28 | 115.68 | 113.62 | 115.51 | 66,484 | +0.51(+0.44%) |
Feb 14, 2023 | 116.09 | 116.09 | 113.54 | 115.01 | 93,836 | -1.51(-1.29%) |
Feb 13, 2023 | 115.63 | 116.91 | 115.03 | 116.51 | 53,085 | +1.24(+1.07%) |
Feb 10, 2023 | 114.45 | 115.97 | 114.19 | 115.28 | 53,608 | +0.48(+0.42%) |
Feb 09, 2023 | 117.36 | 118.34 | 114.69 | 114.79 | 80,100 | -1.90(-1.63%) |
Feb 08, 2023 | 118.07 | 118.88 | 116.15 | 116.69 | 63,573 | -2.18(-1.83%) |
Feb 07, 2023 | 115.78 | 119.12 | 114.84 | 118.87 | 74,921 | +2.78(+2.39%) |
Feb 06, 2023 | 116.28 | 116.76 | 114.89 | 116.09 | 67,618 | -1.03(-0.88%) |
Feb 03, 2023 | 117.80 | 120.23 | 115.81 | 117.12 | 133,610 | -2.30(-1.93%) |
Feb 02, 2023 | 118.86 | 120.39 | 118.20 | 119.42 | 69,766 | +1.70(+1.44%) |
Feb 01, 2023 | 113.20 | 119.04 | 113.20 | 117.72 | 75,801 | +3.54(+3.10%) |
Jan 31, 2023 | 109.60 | 114.36 | 109.21 | 114.19 | 63,146 | +4.51(+4.11%) |
Jan 30, 2023 | 108.80 | 110.52 | 108.80 | 109.68 | 64,460 | +0.05(+0.04%) |
Jan 27, 2023 | 108.71 | 110.00 | 107.92 | 109.63 | 39,532 | +2.41(+2.25%) |
Jan 26, 2023 | 106.61 | 107.30 | 105.69 | 107.22 | 38,662 | +1.02(+0.96%) |
Jan 25, 2023 | 105.43 | 106.60 | 104.85 | 106.20 | 40,868 | +0.42(+0.39%) |
Jan 24, 2023 | 103.74 | 106.35 | 103.47 | 105.79 | 51,170 | +1.19(+1.14%) |
Jan 23, 2023 | 105.48 | 106.11 | 104.39 | 104.59 | 40,036 | -1.14(-1.07%) |
Jan 20, 2023 | 106.71 | 106.71 | 105.15 | 105.73 | 75,789 | +0.03(+0.03%) |
Jan 19, 2023 | 109.19 | 109.87 | 105.69 | 105.70 | 75,968 | -3.99(-3.64%) |
Jan 18, 2023 | 109.70 | 110.92 | 109.02 | 109.69 | 93,344 | +0.03(+0.03%) |
Jan 17, 2023 | 108.96 | 109.76 | 108.36 | 109.66 | 60,560 | +1.23(+1.13%) |
Jan 13, 2023 | 105.91 | 108.56 | 105.91 | 108.44 | 71,682 | +1.06(+0.98%) |
Jan 12, 2023 | 106.28 | 107.91 | 104.63 | 107.38 | 34,849 | +1.79(+1.69%) |
Jan 11, 2023 | 103.40 | 105.76 | 103.40 | 105.59 | 60,688 | +2.13(+2.06%) |
Jan 10, 2023 | 101.97 | 104.22 | 101.97 | 103.46 | 44,988 | +0.59(+0.58%) |
Jan 09, 2023 | 104.61 | 104.64 | 102.81 | 102.86 | 32,257 | -0.81(-0.78%) |
Jan 06, 2023 | 102.25 | 104.56 | 102.03 | 103.67 | 23,662 | +2.84(+2.81%) |
Jan 05, 2023 | 100.04 | 101.09 | 98.92 | 100.84 | 43,030 | -0.05(-0.05%) |
Jan 04, 2023 | 101.76 | 101.86 | 100.41 | 100.89 | 37,531 | -0.08(-0.08%) |
Jan 03, 2023 | 101.43 | 102.29 | 99.81 | 100.97 | 45,392 | -0.22(-0.21%) |
Dec 30, 2022 | 101.41 | 101.99 | 100.23 | 101.18 | 29,419 | -0.65(-0.64%) |
Dec 29, 2022 | 100.16 | 101.89 | 100.16 | 101.84 | 51,556 | +2.05(+2.06%) |
Dec 28, 2022 | 102.06 | 103.26 | 99.45 | 99.78 | 39,939 | -2.21(-2.17%) |
Dec 27, 2022 | 100.95 | 102.61 | 100.95 | 101.99 | 37,056 | +0.51(+0.51%) |
Dec 23, 2022 | 100.41 | 101.97 | 100.18 | 101.48 | 25,761 | +0.80(+0.80%) |
Dec 22, 2022 | 102.56 | 102.70 | 99.39 | 100.68 | 42,885 | -2.33(-2.26%) |
Dec 21, 2022 | 102.11 | 104.47 | 101.78 | 103.01 | 81,192 | +2.18(+2.17%) |
Dec 20, 2022 | 98.16 | 101.23 | 98.14 | 100.83 | 65,382 | +2.83(+2.88%) |
Dec 19, 2022 | 96.58 | 98.13 | 95.81 | 98.00 | 84,352 | +1.82(+1.89%) |
Dec 16, 2022 | 96.56 | 97.64 | 95.17 | 96.18 | 193,158 | -1.40(-1.44%) |
Dec 15, 2022 | 100.06 | 100.38 | 97.40 | 97.59 | 57,755 | -3.57(-3.53%) |
Dec 14, 2022 | 102.19 | 103.25 | 100.93 | 101.16 | 45,318 | -1.51(-1.47%) |
Dec 13, 2022 | 103.72 | 104.92 | 102.23 | 102.67 | 57,153 | +1.24(+1.23%) |
Dec 12, 2022 | 101.21 | 101.76 | 100.40 | 101.42 | 36,737 | +0.39(+0.38%) |
Dec 09, 2022 | 101.38 | 102.33 | 100.58 | 101.04 | 34,038 | -0.90(-0.88%) |
Dec 08, 2022 | 102.58 | 103.45 | 101.31 | 101.94 | 43,176 | -0.39(-0.39%) |
Dec 07, 2022 | 104.26 | 105.22 | 102.23 | 102.33 | 53,197 | -1.50(-1.45%) |
Dec 06, 2022 | 103.28 | 104.65 | 102.95 | 103.83 | 46,625 | +0.51(+0.50%) |
Dec 05, 2022 | 104.59 | 104.59 | 102.58 | 103.32 | 39,071 | -2.28(-2.16%) |
Dec 02, 2022 | 103.40 | 106.05 | 102.89 | 105.60 | 36,172 | +0.66(+0.63%) |
Dec 01, 2022 | 104.78 | 104.94 | 103.17 | 104.94 | 43,131 | +1.15(+1.10%) |
Nov 30, 2022 | 101.07 | 103.79 | 99.85 | 103.79 | 52,984 | +2.02(+1.98%) |
Nov 29, 2022 | 101.89 | 102.94 | 101.71 | 101.78 | 28,012 | -0.68(-0.67%) |
Nov 28, 2022 | 105.25 | 105.28 | 102.20 | 102.46 | 42,345 | -2.98(-2.83%) |
Nov 25, 2022 | 104.32 | 106.25 | 103.80 | 105.44 | 20,194 | +1.48(+1.43%) |
Nov 23, 2022 | 105.09 | 105.72 | 103.96 | 103.96 | 28,512 | -0.83(-0.79%) |
Nov 22, 2022 | 104.87 | 105.49 | 103.73 | 104.79 | 58,729 | -0.42(-0.40%) |
Nov 21, 2022 | 104.87 | 105.31 | 103.73 | 105.22 | 41,540 | -0.17(-0.16%) |
Nov 18, 2022 | 107.30 | 108.21 | 105.19 | 105.38 | 46,361 | -0.33(-0.31%) |
Nov 17, 2022 | 103.84 | 105.71 | 102.95 | 105.71 | 35,716 | +0.47(+0.45%) |
Nov 16, 2022 | 104.72 | 105.72 | 104.46 | 105.23 | 60,627 | -0.48(-0.46%) |
Nov 15, 2022 | 104.87 | 106.71 | 104.87 | 105.72 | 34,419 | +1.55(+1.49%) |
Nov 14, 2022 | 102.85 | 105.28 | 102.85 | 104.17 | 54,385 | +0.78(+0.75%) |
Nov 11, 2022 | 102.95 | 103.54 | 101.94 | 103.39 | 46,567 | +0.97(+0.95%) |
Nov 10, 2022 | 100.63 | 103.15 | 100.63 | 102.42 | 52,775 | +5.15(+5.29%) |
Nov 09, 2022 | 98.04 | 99.72 | 97.01 | 97.27 | 49,068 | -1.88(-1.89%) |
Nov 08, 2022 | 99.22 | 101.94 | 98.81 | 99.15 | 62,922 | -0.87(-0.87%) |
Nov 07, 2022 | 98.34 | 100.89 | 97.72 | 100.02 | 43,858 | +0.99(+1.00%) |
Nov 04, 2022 | 95.47 | 99.14 | 95.47 | 99.02 | 47,212 | +1.02(+1.05%) |
Nov 03, 2022 | 94.94 | 98.68 | 94.59 | 98.00 | 37,527 | +1.88(+1.96%) |
Nov 02, 2022 | 98.52 | 100.49 | 96.11 | 96.12 | 59,828 | -3.06(-3.09%) |
Nov 01, 2022 | 98.38 | 99.89 | 97.16 | 99.18 | 72,971 | +1.59(+1.63%) |
Oct 31, 2022 | 94.86 | 97.82 | 94.77 | 97.59 | 49,372 | +1.84(+1.92%) |
Oct 28, 2022 | 93.69 | 96.31 | 93.15 | 95.75 | 39,242 | +2.64(+2.84%) |
Oct 27, 2022 | 92.91 | 95.12 | 92.42 | 93.11 | 38,069 | +1.04(+1.13%) |
Oct 26, 2022 | 91.90 | 93.29 | 90.66 | 92.07 | 35,976 | +0.83(+0.91%) |
Oct 25, 2022 | 89.67 | 91.57 | 89.67 | 91.24 | 41,430 | +1.52(+1.69%) |
Oct 24, 2022 | 89.10 | 89.74 | 87.81 | 89.72 | 48,488 | +0.77(+0.86%) |
Oct 21, 2022 | 86.29 | 89.18 | 85.43 | 88.95 | 57,414 | +3.48(+4.07%) |
Oct 20, 2022 | 84.70 | 85.77 | 84.25 | 85.48 | 80,133 | +0.30(+0.35%) |
Oct 19, 2022 | 84.83 | 85.37 | 83.62 | 85.18 | 46,094 | -0.53(-0.62%) |
Oct 18, 2022 | 86.24 | 86.84 | 85.14 | 85.71 | 34,176 | +0.75(+0.88%) |
Oct 17, 2022 | 83.71 | 85.49 | 83.51 | 84.96 | 35,853 | +2.80(+3.41%) |
Oct 14, 2022 | 85.12 | 85.35 | 81.42 | 82.16 | 34,017 | -2.08(-2.47%) |
Oct 13, 2022 | 80.23 | 84.51 | 79.78 | 84.24 | 38,217 | +2.78(+3.41%) |
Oct 12, 2022 | 82.15 | 82.39 | 81.26 | 81.47 | 28,339 | -0.83(-1.01%) |
Oct 11, 2022 | 81.27 | 83.21 | 81.27 | 82.29 | 46,952 | +0.34(+0.42%) |
Oct 10, 2022 | 81.37 | 82.60 | 81.09 | 81.95 | 30,514 | +0.72(+0.89%) |
Oct 07, 2022 | 84.21 | 84.21 | 80.65 | 81.23 | 50,671 | -3.57(-4.21%) |
Oct 06, 2022 | 85.34 | 86.00 | 84.33 | 84.80 | 43,065 | -0.68(-0.80%) |
Oct 05, 2022 | 85.04 | 85.91 | 84.99 | 85.48 | 47,538 | -0.43(-0.50%) |
Oct 04, 2022 | 83.74 | 85.91 | 83.74 | 85.91 | 38,879 | +3.32(+4.02%) |
Oct 03, 2022 | 81.78 | 82.99 | 81.78 | 82.59 | 45,927 | +2.14(+2.66%) |
Sep 30, 2022 | 81.19 | 82.65 | 80.34 | 80.45 | 47,581 | -0.77(-0.95%) |
Sep 29, 2022 | 81.67 | 81.67 | 80.54 | 81.22 | 45,381 | -1.26(-1.53%) |
Sep 28, 2022 | 80.80 | 83.13 | 80.52 | 82.48 | 41,181 | +2.18(+2.71%) |
Sep 27, 2022 | 81.62 | 82.00 | 79.85 | 80.30 | 48,493 | -0.74(-0.91%) |
Sep 26, 2022 | 80.86 | 82.54 | 80.82 | 81.04 | 61,021 | -0.28(-0.34%) |
Sep 23, 2022 | 81.19 | 81.43 | 79.77 | 81.32 | 42,000 | -0.62(-0.76%) |
Sep 22, 2022 | 81.35 | 82.42 | 80.92 | 81.94 | 50,982 | -0.13(-0.16%) |
Sep 21, 2022 | 82.69 | 84.53 | 81.96 | 82.07 | 51,619 | +0.28(+0.34%) |
Sep 20, 2022 | 81.49 | 82.36 | 80.81 | 81.79 | 31,630 | -0.86(-1.04%) |
Sep 19, 2022 | 80.76 | 82.80 | 80.76 | 82.65 | 49,919 | +1.40(+1.72%) |
Sep 16, 2022 | 81.21 | 81.33 | 79.69 | 81.25 | 127,897 | -0.79(-0.96%) |
Sep 15, 2022 | 82.46 | 83.64 | 81.53 | 82.04 | 40,594 | -0.91(-1.09%) |
Sep 14, 2022 | 83.59 | 83.59 | 81.61 | 82.94 | 39,331 | -0.40(-0.48%) |
Sep 13, 2022 | 85.76 | 86.12 | 82.81 | 83.35 | 40,331 | -4.20(-4.79%) |
Sep 12, 2022 | 86.96 | 87.69 | 86.16 | 87.54 | 41,322 | +1.10(+1.28%) |
Sep 09, 2022 | 84.97 | 86.77 | 84.31 | 86.44 | 39,066 | +1.82(+2.15%) |
Sep 08, 2022 | 84.96 | 85.01 | 83.94 | 84.62 | 27,240 | -0.97(-1.13%) |
Sep 07, 2022 | 83.81 | 85.63 | 83.81 | 85.58 | 35,407 | +1.05(+1.25%) |
Sep 06, 2022 | 85.66 | 84.54 | 83.35 | 84.53 | 32,771 | -0.93(-1.08%) |
Sep 02, 2022 | 87.23 | 87.80 | 84.91 | 85.46 | 24,617 | -0.62(-0.72%) |
Sep 01, 2022 | 88.35 | 88.35 | 84.97 | 86.08 | 47,429 | -3.01(-3.37%) |
Aug 31, 2022 | 90.96 | 90.96 | 89.03 | 89.08 | 46,420 | -1.06(-1.18%) |
Aug 30, 2022 | 91.53 | 91.94 | 89.72 | 90.15 | 26,126 | -1.73(-1.89%) |
Aug 29, 2022 | 91.78 | 92.39 | 91.27 | 91.88 | 26,932 | -0.44(-0.48%) |
Aug 26, 2022 | 96.48 | 96.48 | 92.14 | 92.32 | 28,338 | -4.57(-4.72%) |
Aug 25, 2022 | 94.41 | 97.19 | 94.41 | 96.89 | 43,317 | +2.28(+2.41%) |
Aug 24, 2022 | 94.84 | 94.84 | 93.65 | 94.62 | 45,363 | +0.30(+0.31%) |
Aug 23, 2022 | 93.86 | 95.43 | 93.86 | 94.32 | 54,362 | +0.22(+0.23%) |
Aug 22, 2022 | 95.93 | 95.93 | 94.01 | 94.11 | 35,315 | -2.93(-3.02%) |
Aug 19, 2022 | 97.56 | 97.56 | 96.28 | 97.03 | 44,640 | -1.00(-1.03%) |
Aug 18, 2022 | 96.65 | 98.44 | 96.65 | 98.04 | 47,117 | +1.01(+1.05%) |
Aug 17, 2022 | 97.11 | 97.57 | 96.89 | 97.02 | 32,353 | -1.09(-1.11%) |
Aug 16, 2022 | 97.72 | 98.69 | 97.64 | 98.12 | 34,533 | +0.19(+0.19%) |
Aug 15, 2022 | 96.06 | 98.49 | 96.06 | 97.93 | 32,921 | +0.95(+0.98%) |
Aug 12, 2022 | 94.30 | 97.38 | 94.30 | 96.98 | 37,739 | +3.08(+3.28%) |
Aug 11, 2022 | 93.63 | 94.22 | 93.42 | 93.90 | 35,754 | +0.70(+0.75%) |
Aug 10, 2022 | 92.86 | 93.55 | 92.62 | 93.20 | 43,890 | +1.01(+1.10%) |
Aug 09, 2022 | 93.16 | 93.16 | 91.74 | 92.19 | 38,879 | -1.57(-1.68%) |
Aug 08, 2022 | 95.11 | 95.29 | 93.13 | 93.76 | 37,429 | -0.37(-0.40%) |
Aug 05, 2022 | 92.99 | 94.84 | 91.74 | 94.13 | 51,159 | -1.78(-1.85%) |
Aug 04, 2022 | 94.83 | 96.25 | 94.83 | 95.91 | 28,001 | +0.59(+0.62%) |
Aug 03, 2022 | 95.39 | 95.90 | 94.48 | 95.32 | 34,523 | -0.19(-0.20%) |
Aug 02, 2022 | 95.30 | 96.44 | 94.90 | 95.51 | 34,681 | -0.13(-0.13%) |
Aug 01, 2022 | 94.81 | 96.12 | 94.36 | 95.63 | 50,592 | +0.25(+0.26%) |
Jul 29, 2022 | 94.49 | 95.77 | 94.35 | 95.39 | 24,509 | +0.40(+0.42%) |
Jul 28, 2022 | 94.41 | 96.83 | 94.41 | 94.99 | 46,434 | +1.63(+1.75%) |
Jul 27, 2022 | 90.91 | 94.32 | 90.91 | 93.35 | 59,815 | +2.26(+2.48%) |
Jul 26, 2022 | 89.04 | 91.14 | 89.04 | 91.09 | 64,033 | +2.35(+2.65%) |
Jul 25, 2022 | 87.87 | 88.75 | 87.75 | 88.75 | 40,233 | +0.55(+0.62%) |
Jul 22, 2022 | 87.91 | 88.97 | 87.28 | 88.20 | 48,328 | +0.18(+0.20%) |
Jul 21, 2022 | 87.30 | 88.02 | 86.09 | 88.02 | 38,270 | +1.01(+1.16%) |
Jul 20, 2022 | 85.25 | 87.71 | 85.12 | 87.01 | 47,918 | +1.94(+2.28%) |
Jul 19, 2022 | 82.34 | 85.47 | 82.34 | 85.07 | 76,572 | +3.87(+4.77%) |
Jul 18, 2022 | 81.36 | 81.36 | 80.23 | 81.20 | 112,858 | +0.78(+0.97%) |
Jul 15, 2022 | 80.31 | 80.92 | 79.74 | 80.42 | 50,169 | +1.72(+2.18%) |
Jul 14, 2022 | 78.12 | 78.83 | 77.64 | 78.70 | 25,245 | -0.72(-0.90%) |
Jul 13, 2022 | 79.19 | 80.11 | 78.47 | 79.42 | 28,949 | -0.66(-0.82%) |
Jul 12, 2022 | 80.72 | 81.83 | 79.90 | 80.08 | 58,699 | -0.49(-0.61%) |
Jul 11, 2022 | 80.29 | 80.96 | 80.29 | 80.57 | 48,519 | +0.03(+0.04%) |
Jul 08, 2022 | 81.61 | 81.99 | 80.47 | 80.54 | 25,588 | -1.51(-1.84%) |
Jul 07, 2022 | 81.98 | 82.67 | 81.56 | 82.05 | 32,646 | +0.99(+1.22%) |
Jul 06, 2022 | 82.54 | 82.54 | 80.66 | 81.06 | 26,840 | -1.57(-1.90%) |
Jul 05, 2022 | 82.44 | 83.05 | 81.14 | 82.63 | 58,261 | -1.00(-1.20%) |
Jul 01, 2022 | 82.56 | 84.51 | 81.83 | 83.64 | 42,980 | +0.33(+0.40%) |
Jun 30, 2022 | 80.86 | 83.37 | 80.86 | 83.30 | 52,546 | +1.39(+1.69%) |
Jun 29, 2022 | 84.83 | 84.83 | 81.73 | 81.92 | 41,866 | -2.59(-3.07%) |
Jun 28, 2022 | 84.75 | 86.37 | 84.18 | 84.51 | 33,927 | -0.24(-0.28%) |
Jun 27, 2022 | 84.46 | 85.21 | 84.30 | 84.75 | 34,536 | +0.96(+1.15%) |
Jun 24, 2022 | 82.62 | 84.51 | 82.62 | 83.78 | 119,900 | +1.16(+1.40%) |
Jun 23, 2022 | 82.25 | 82.99 | 81.93 | 82.62 | 31,717 | +0.72(+0.88%) |
Jun 22, 2022 | 82.51 | 83.41 | 80.94 | 81.91 | 40,853 | -1.72(-2.06%) |
Jun 21, 2022 | 83.86 | 84.84 | 83.34 | 83.63 | 51,650 | +0.88(+1.07%) |
Jun 17, 2022 | 84.19 | 84.50 | 82.55 | 82.74 | 127,943 | -0.54(-0.65%) |
Jun 16, 2022 | 86.74 | 86.74 | 82.50 | 83.28 | 48,441 | -5.30(-5.98%) |
Jun 15, 2022 | 88.48 | 89.40 | 87.50 | 88.58 | 35,832 | +1.21(+1.38%) |
Jun 14, 2022 | 88.18 | 88.18 | 86.93 | 87.37 | 34,378 | -0.63(-0.71%) |
Jun 13, 2022 | 88.77 | 88.77 | 87.53 | 88.00 | 34,924 | -2.61(-2.88%) |
Jun 10, 2022 | 91.84 | 92.11 | 90.59 | 90.61 | 39,069 | -2.34(-2.52%) |
Jun 09, 2022 | 93.02 | 93.89 | 92.56 | 92.95 | 27,074 | -0.64(-0.68%) |
Jun 08, 2022 | 93.01 | 93.95 | 92.25 | 93.59 | 43,608 | +0.00(+0.00%) |
Jun 07, 2022 | 93.22 | 94.14 | 92.29 | 93.59 | 41,561 | -0.66(-0.70%) |
Jun 06, 2022 | 93.52 | 94.25 | 93.00 | 94.25 | 44,084 | +1.70(+1.84%) |
Jun 03, 2022 | 93.04 | 93.04 | 91.78 | 92.55 | 26,583 | -1.15(-1.23%) |
Jun 02, 2022 | 92.21 | 93.72 | 91.98 | 93.70 | 38,353 | +1.98(+2.16%) |
Jun 01, 2022 | 91.59 | 92.24 | 89.94 | 91.71 | 51,545 | +0.24(+0.26%) |
May 31, 2022 | 92.31 | 93.64 | 90.65 | 91.48 | 59,958 | -1.81(-1.94%) |
May 27, 2022 | 91.97 | 93.49 | 91.97 | 93.29 | 45,667 | +1.18(+1.28%) |
May 26, 2022 | 91.94 | 93.29 | 90.82 | 92.11 | 38,404 | +1.32(+1.45%) |
May 25, 2022 | 91.02 | 92.21 | 90.79 | 90.79 | 59,342 | -0.34(-0.38%) |
May 24, 2022 | 90.33 | 91.21 | 89.19 | 91.13 | 47,146 | +0.62(+0.68%) |
May 23, 2022 | 91.37 | 91.37 | 89.88 | 90.51 | 50,415 | +0.57(+0.63%) |
May 20, 2022 | 91.72 | 91.72 | 88.93 | 89.94 | 54,942 | -0.50(-0.55%) |
May 19, 2022 | 90.70 | 91.91 | 90.29 | 90.45 | 66,771 | -1.10(-1.20%) |
May 18, 2022 | 91.90 | 93.96 | 91.29 | 91.55 | 78,287 | -1.25(-1.34%) |
May 17, 2022 | 91.92 | 93.18 | 91.37 | 92.79 | 76,393 | +2.61(+2.90%) |
May 16, 2022 | 89.34 | 91.04 | 88.92 | 90.18 | 73,736 | +0.92(+1.03%) |
May 13, 2022 | 90.13 | 90.87 | 88.61 | 89.26 | 38,581 | -0.93(-1.04%) |
May 12, 2022 | 89.25 | 90.89 | 88.88 | 90.19 | 36,776 | +1.45(+1.64%) |
May 11, 2022 | 90.24 | 91.81 | 88.59 | 88.74 | 52,880 | -2.24(-2.46%) |
May 10, 2022 | 95.41 | 95.41 | 90.71 | 90.98 | 39,012 | -3.77(-3.98%) |
May 09, 2022 | 94.42 | 95.62 | 93.53 | 94.75 | 63,185 | +1.51(+1.62%) |
May 06, 2022 | 95.28 | 95.28 | 92.10 | 93.24 | 70,823 | +0.73(+0.79%) |
May 05, 2022 | 95.37 | 95.37 | 91.80 | 92.51 | 29,778 | -3.49(-3.63%) |
May 04, 2022 | 92.63 | 96.09 | 92.63 | 95.99 | 33,150 | +3.01(+3.24%) |
May 03, 2022 | 92.47 | 93.71 | 91.75 | 92.99 | 30,841 | +0.21(+0.22%) |