Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 83.51 | 84.80 | 82.81 | 84.38 | 3,683,308 | +2.01(+2.44%) |
Mar 30, 2023 | 82.65 | 83.60 | 81.41 | 82.37 | 3,794,906 | +0.55(+0.67%) |
Mar 29, 2023 | 81.65 | 82.15 | 80.46 | 81.83 | 2,855,626 | +1.46(+1.82%) |
Mar 28, 2023 | 80.91 | 81.47 | 79.11 | 80.37 | 3,145,354 | -0.51(-0.63%) |
Mar 27, 2023 | 82.61 | 82.62 | 79.58 | 80.87 | 3,948,668 | +0.24(+0.30%) |
Mar 24, 2023 | 78.84 | 80.71 | 77.61 | 80.63 | 5,420,279 | -0.49(-0.60%) |
Mar 23, 2023 | 81.69 | 83.97 | 80.01 | 81.12 | 4,962,893 | +0.45(+0.56%) |
Mar 22, 2023 | 83.46 | 84.31 | 80.44 | 80.67 | 4,468,928 | -2.79(-3.34%) |
Mar 21, 2023 | 81.24 | 83.61 | 81.02 | 83.46 | 4,444,107 | +4.17(+5.26%) |
Mar 20, 2023 | 81.27 | 81.66 | 78.00 | 79.29 | 7,257,860 | -2.26(-2.77%) |
Mar 17, 2023 | 84.52 | 85.17 | 79.55 | 81.55 | 35,381,320 | -2.28(-2.72%) |
Mar 16, 2023 | 82.13 | 85.71 | 81.87 | 83.82 | 6,272,391 | +0.57(+0.68%) |
Mar 15, 2023 | 81.13 | 83.78 | 80.19 | 83.26 | 7,745,976 | +0.44(+0.53%) |
Mar 14, 2023 | 83.39 | 84.52 | 81.86 | 82.81 | 9,423,413 | +2.62(+3.27%) |
Mar 13, 2023 | 74.34 | 80.99 | 73.19 | 80.19 | 13,320,978 | +3.13(+4.06%) |
Mar 10, 2023 | 80.68 | 81.78 | 76.01 | 77.06 | 14,540,105 | -4.58(-5.61%) |
Mar 09, 2023 | 87.10 | 88.08 | 81.38 | 81.64 | 7,468,173 | -6.26(-7.12%) |
Mar 08, 2023 | 86.36 | 88.29 | 86.26 | 87.91 | 2,306,119 | +1.96(+2.28%) |
Mar 07, 2023 | 87.47 | 88.14 | 85.85 | 85.95 | 3,434,046 | -1.97(-2.24%) |
Mar 06, 2023 | 87.42 | 88.93 | 86.94 | 87.92 | 3,285,120 | +0.29(+0.33%) |
Mar 03, 2023 | 86.04 | 87.68 | 83.91 | 87.63 | 3,870,226 | +2.07(+2.43%) |
Mar 02, 2023 | 84.15 | 85.99 | 83.21 | 85.55 | 4,277,501 | -0.69(-0.80%) |
Mar 01, 2023 | 87.22 | 87.95 | 86.01 | 86.24 | 3,269,467 | -0.98(-1.12%) |
Feb 28, 2023 | 86.57 | 87.91 | 85.89 | 87.22 | 2,867,368 | +0.84(+0.97%) |
Feb 27, 2023 | 87.19 | 87.63 | 85.83 | 86.39 | 2,485,876 | +0.84(+0.98%) |
Feb 24, 2023 | 85.90 | 85.93 | 84.34 | 85.55 | 3,609,670 | -1.88(-2.15%) |
Feb 23, 2023 | 88.27 | 88.75 | 85.95 | 87.44 | 3,132,026 | +0.12(+0.13%) |
Feb 22, 2023 | 87.04 | 88.20 | 86.19 | 87.32 | 2,669,036 | +0.16(+0.19%) |
Feb 21, 2023 | 87.90 | 88.47 | 86.49 | 87.16 | 3,260,740 | -2.68(-2.98%) |
Feb 17, 2023 | 89.77 | 90.34 | 88.31 | 89.84 | 4,945,960 | -0.88(-0.97%) |
Feb 16, 2023 | 90.93 | 92.19 | 89.26 | 90.72 | 2,879,268 | -2.10(-2.27%) |
Feb 15, 2023 | 92.22 | 93.66 | 92.01 | 92.82 | 4,043,620 | -0.13(-0.14%) |
Feb 14, 2023 | 91.16 | 94.10 | 90.91 | 92.96 | 4,070,115 | +0.32(+0.34%) |
Feb 13, 2023 | 89.57 | 92.76 | 89.57 | 92.64 | 4,896,648 | +3.18(+3.55%) |
Feb 10, 2023 | 86.95 | 89.49 | 86.29 | 89.46 | 3,247,907 | +1.21(+1.37%) |
Feb 09, 2023 | 91.46 | 92.18 | 87.34 | 88.25 | 4,468,449 | -2.64(-2.91%) |
Feb 08, 2023 | 91.94 | 93.27 | 90.79 | 90.89 | 2,494,390 | -2.01(-2.16%) |
Feb 07, 2023 | 91.47 | 93.85 | 90.72 | 92.90 | 2,794,102 | +0.95(+1.03%) |
Feb 06, 2023 | 91.79 | 92.06 | 90.13 | 91.95 | 4,045,740 | -1.35(-1.45%) |
Feb 03, 2023 | 92.04 | 96.08 | 91.46 | 93.30 | 5,169,598 | -1.91(-2.01%) |
Feb 02, 2023 | 94.95 | 97.13 | 94.52 | 95.22 | 9,223,762 | +2.68(+2.90%) |
Feb 01, 2023 | 90.29 | 93.55 | 88.46 | 92.53 | 6,728,238 | +1.19(+1.30%) |
Jan 31, 2023 | 89.73 | 91.43 | 89.59 | 91.34 | 2,810,362 | +1.01(+1.12%) |
Jan 30, 2023 | 89.98 | 92.29 | 89.98 | 90.33 | 5,685,455 | -0.91(-1.00%) |
Jan 27, 2023 | 89.10 | 91.57 | 88.48 | 91.25 | 5,042,474 | +1.95(+2.19%) |
Jan 26, 2023 | 86.04 | 89.32 | 85.79 | 89.30 | 7,339,439 | +4.71(+5.57%) |
Jan 25, 2023 | 82.44 | 84.74 | 81.47 | 84.58 | 3,846,837 | +0.61(+0.73%) |
Jan 24, 2023 | 84.72 | 85.90 | 83.06 | 83.97 | 4,794,286 | +0.37(+0.44%) |
Jan 23, 2023 | 81.29 | 84.10 | 81.29 | 83.60 | 5,577,294 | +2.68(+3.32%) |
Jan 20, 2023 | 77.79 | 80.94 | 77.01 | 80.92 | 4,400,340 | +4.27(+5.58%) |
Jan 19, 2023 | 78.20 | 78.64 | 76.23 | 76.65 | 5,886,301 | -3.30(-4.13%) |
Jan 18, 2023 | 82.08 | 83.45 | 79.89 | 79.95 | 5,231,783 | -1.80(-2.20%) |
Jan 17, 2023 | 81.13 | 82.44 | 80.92 | 81.75 | 3,081,004 | +0.80(+0.99%) |
Jan 13, 2023 | 79.73 | 81.71 | 79.34 | 80.95 | 3,870,685 | -0.02(-0.02%) |
Jan 12, 2023 | 79.75 | 80.97 | 78.30 | 80.97 | 4,838,844 | +1.89(+2.40%) |
Jan 11, 2023 | 78.70 | 79.40 | 77.64 | 79.07 | 5,562,297 | +2.42(+3.15%) |
Jan 10, 2023 | 76.16 | 77.44 | 75.88 | 76.65 | 3,664,696 | -0.05(-0.06%) |
Jan 09, 2023 | 76.56 | 77.94 | 75.80 | 76.70 | 4,457,040 | +1.29(+1.72%) |
Jan 06, 2023 | 73.85 | 75.93 | 72.65 | 75.41 | 5,099,707 | +2.50(+3.43%) |
Jan 05, 2023 | 73.45 | 74.02 | 72.55 | 72.90 | 4,013,521 | -1.35(-1.82%) |
Jan 04, 2023 | 73.48 | 74.55 | 72.20 | 74.26 | 4,373,851 | +1.79(+2.47%) |
Jan 03, 2023 | 73.10 | 74.22 | 70.48 | 72.47 | 9,839,515 | +1.85(+2.61%) |
Dec 30, 2022 | 70.04 | 71.15 | 69.55 | 70.62 | 4,106,024 | -0.53(-0.75%) |
Dec 29, 2022 | 69.15 | 71.19 | 69.10 | 71.15 | 3,306,559 | +2.47(+3.59%) |
Dec 28, 2022 | 69.91 | 70.76 | 68.27 | 68.69 | 4,080,169 | -1.45(-2.06%) |
Dec 27, 2022 | 71.06 | 71.69 | 69.81 | 70.13 | 2,911,144 | -1.17(-1.64%) |
Dec 23, 2022 | 70.75 | 72.31 | 70.29 | 71.31 | 3,127,671 | +0.54(+0.77%) |
Dec 22, 2022 | 70.91 | 71.35 | 69.50 | 70.76 | 3,725,341 | -1.43(-1.98%) |
Dec 21, 2022 | 70.53 | 72.22 | 70.32 | 72.19 | 4,606,518 | +2.62(+3.76%) |
Dec 20, 2022 | 69.15 | 70.91 | 68.76 | 69.57 | 6,382,270 | -0.37(-0.53%) |
Dec 19, 2022 | 71.32 | 72.18 | 69.33 | 69.94 | 5,123,494 | -1.82(-2.53%) |
Dec 16, 2022 | 72.86 | 73.39 | 70.21 | 71.76 | 13,771,408 | -1.91(-2.60%) |
Dec 15, 2022 | 75.48 | 76.55 | 73.25 | 73.68 | 7,260,115 | -3.05(-3.97%) |
Dec 14, 2022 | 79.00 | 80.29 | 76.04 | 76.72 | 5,303,770 | -2.70(-3.40%) |
Dec 13, 2022 | 83.36 | 83.91 | 77.53 | 79.42 | 13,282,092 | +0.92(+1.18%) |
Dec 12, 2022 | 73.92 | 78.53 | 73.58 | 78.50 | 7,723,351 | +3.80(+5.08%) |
Dec 09, 2022 | 74.80 | 76.06 | 74.28 | 74.70 | 4,821,341 | -0.54(-0.72%) |
Dec 08, 2022 | 74.45 | 76.53 | 74.28 | 75.25 | 7,960,443 | +1.34(+1.82%) |
Dec 07, 2022 | 74.25 | 75.58 | 73.44 | 73.90 | 9,827,011 | -1.04(-1.38%) |
Dec 06, 2022 | 77.87 | 78.43 | 74.85 | 74.94 | 12,256,342 | -3.08(-3.95%) |
Dec 05, 2022 | 79.31 | 80.86 | 76.69 | 78.03 | 9,383,009 | -3.04(-3.75%) |
Dec 02, 2022 | 77.96 | 81.35 | 76.57 | 81.06 | 14,274,625 | +0.11(+0.14%) |
Dec 01, 2022 | 83.68 | 84.26 | 78.43 | 80.95 | 16,289,509 | -6.18(-7.09%) |
Nov 30, 2022 | 84.43 | 87.13 | 82.16 | 87.13 | 7,254,512 | +3.16(+3.76%) |
Nov 29, 2022 | 84.24 | 84.79 | 83.33 | 83.97 | 3,682,999 | +0.10(+0.12%) |
Nov 28, 2022 | 84.00 | 85.66 | 83.48 | 83.86 | 3,791,164 | -1.81(-2.11%) |
Nov 25, 2022 | 84.02 | 86.02 | 83.80 | 85.67 | 1,525,499 | +1.41(+1.67%) |
Nov 23, 2022 | 83.36 | 85.38 | 82.19 | 84.26 | 4,739,180 | +0.69(+0.82%) |
Nov 22, 2022 | 81.98 | 84.18 | 81.00 | 83.57 | 7,218,571 | -1.95(-2.28%) |
Nov 21, 2022 | 85.73 | 87.26 | 84.95 | 85.53 | 3,102,577 | -1.74(-2.00%) |
Nov 18, 2022 | 87.60 | 88.32 | 85.64 | 87.27 | 3,336,520 | +1.11(+1.29%) |
Nov 17, 2022 | 87.97 | 87.97 | 85.15 | 86.15 | 5,508,741 | -3.36(-3.75%) |
Nov 16, 2022 | 92.32 | 92.56 | 88.37 | 89.51 | 4,680,685 | -3.40(-3.66%) |
Nov 15, 2022 | 100.34 | 102.24 | 91.58 | 92.91 | 7,527,737 | -3.62(-3.75%) |
Nov 14, 2022 | 101.33 | 102.17 | 96.53 | 96.53 | 5,656,105 | -7.01(-6.77%) |
Nov 11, 2022 | 98.80 | 104.70 | 98.68 | 103.54 | 8,998,572 | +5.00(+5.07%) |
Nov 10, 2022 | 91.28 | 98.59 | 91.28 | 98.54 | 10,151,894 | +12.88(+15.04%) |
Nov 09, 2022 | 87.27 | 88.10 | 85.39 | 85.66 | 2,585,771 | -2.82(-3.18%) |
Nov 08, 2022 | 87.83 | 89.68 | 86.50 | 88.48 | 3,140,478 | +0.73(+0.84%) |
Nov 07, 2022 | 86.46 | 88.91 | 85.56 | 87.74 | 3,015,135 | +2.04(+2.38%) |
Nov 04, 2022 | 85.44 | 87.33 | 84.54 | 85.71 | 3,583,970 | +1.91(+2.28%) |
Nov 03, 2022 | 86.07 | 86.22 | 83.30 | 83.79 | 5,006,683 | -4.11(-4.68%) |
Nov 02, 2022 | 87.67 | 90.95 | 86.41 | 87.91 | 6,749,007 | -0.56(-0.63%) |
Nov 01, 2022 | 88.88 | 89.91 | 86.47 | 88.47 | 3,861,318 | +1.71(+1.98%) |
Oct 31, 2022 | 87.78 | 88.59 | 86.74 | 86.75 | 3,693,172 | -1.94(-2.19%) |
Oct 28, 2022 | 86.16 | 89.84 | 84.14 | 88.70 | 5,706,466 | +0.60(+0.68%) |
Oct 27, 2022 | 88.61 | 89.80 | 87.37 | 88.10 | 4,612,215 | +0.67(+0.77%) |
Oct 26, 2022 | 85.32 | 88.72 | 84.99 | 87.43 | 4,664,725 | +1.12(+1.30%) |
Oct 25, 2022 | 81.36 | 86.34 | 81.32 | 86.31 | 5,578,831 | +4.98(+6.12%) |
Oct 24, 2022 | 80.62 | 81.69 | 78.05 | 81.33 | 4,419,895 | +0.79(+0.98%) |
Oct 21, 2022 | 79.38 | 80.79 | 77.87 | 80.54 | 5,514,015 | +1.31(+1.65%) |
Oct 20, 2022 | 83.00 | 83.27 | 78.20 | 79.23 | 8,270,646 | -3.49(-4.22%) |
Oct 19, 2022 | 84.72 | 84.89 | 81.87 | 82.71 | 4,359,047 | -2.24(-2.64%) |
Oct 18, 2022 | 85.84 | 87.79 | 83.63 | 84.96 | 4,987,422 | +1.78(+2.14%) |
Oct 17, 2022 | 81.22 | 83.35 | 81.20 | 83.18 | 3,942,692 | +3.87(+4.89%) |
Oct 14, 2022 | 81.88 | 83.34 | 79.08 | 79.30 | 3,076,945 | -2.06(-2.54%) |
Oct 13, 2022 | 76.53 | 81.87 | 74.99 | 81.37 | 5,715,195 | +0.73(+0.90%) |
Oct 12, 2022 | 78.74 | 81.29 | 78.27 | 80.64 | 4,004,181 | +1.98(+2.52%) |
Oct 11, 2022 | 80.05 | 80.68 | 77.36 | 78.66 | 5,760,019 | -1.94(-2.41%) |
Oct 10, 2022 | 82.17 | 82.87 | 80.24 | 80.60 | 2,968,622 | -0.83(-1.02%) |
Oct 07, 2022 | 84.35 | 84.82 | 80.89 | 81.43 | 4,724,198 | -4.93(-5.71%) |
Oct 06, 2022 | 86.38 | 88.05 | 85.98 | 86.36 | 2,920,638 | -0.41(-0.47%) |
Oct 05, 2022 | 85.95 | 87.40 | 85.05 | 86.77 | 3,718,141 | -1.40(-1.58%) |
Oct 04, 2022 | 83.81 | 88.17 | 83.65 | 88.16 | 6,242,955 | +6.63(+8.13%) |
Oct 03, 2022 | 80.21 | 82.02 | 79.54 | 81.53 | 3,370,363 | +2.63(+3.33%) |
Sep 30, 2022 | 79.71 | 80.70 | 78.24 | 78.90 | 5,121,852 | -0.72(-0.90%) |
Sep 29, 2022 | 79.52 | 80.26 | 78.45 | 79.62 | 4,679,683 | -1.46(-1.80%) |
Sep 28, 2022 | 77.88 | 81.40 | 76.98 | 81.08 | 6,959,499 | +3.83(+4.95%) |
Sep 27, 2022 | 80.12 | 81.23 | 77.14 | 77.26 | 6,446,008 | -1.14(-1.45%) |
Sep 26, 2022 | 78.31 | 80.10 | 77.99 | 78.40 | 4,505,837 | -0.32(-0.41%) |
Sep 23, 2022 | 78.93 | 79.35 | 77.51 | 78.72 | 6,868,716 | -1.79(-2.22%) |
Sep 22, 2022 | 82.99 | 83.67 | 79.29 | 80.51 | 7,947,899 | -3.18(-3.80%) |
Sep 21, 2022 | 86.66 | 88.61 | 83.65 | 83.68 | 3,921,497 | -2.05(-2.39%) |
Sep 20, 2022 | 88.61 | 89.29 | 84.39 | 85.73 | 4,496,494 | -3.97(-4.42%) |
Sep 19, 2022 | 85.67 | 89.70 | 85.35 | 89.70 | 3,291,452 | +2.80(+3.22%) |
Sep 16, 2022 | 87.39 | 87.39 | 85.51 | 86.90 | 6,152,796 | -2.38(-2.66%) |
Sep 15, 2022 | 89.32 | 90.41 | 87.22 | 89.27 | 2,620,669 | -0.62(-0.69%) |
Sep 14, 2022 | 89.54 | 90.51 | 88.52 | 89.90 | 2,832,803 | +0.93(+1.05%) |
Sep 13, 2022 | 91.22 | 91.24 | 88.26 | 88.96 | 5,474,295 | -6.08(-6.40%) |
Sep 12, 2022 | 94.74 | 96.53 | 94.27 | 95.04 | 2,431,990 | +1.08(+1.15%) |
Sep 09, 2022 | 91.97 | 94.31 | 91.70 | 93.96 | 2,450,175 | +2.61(+2.86%) |
Sep 08, 2022 | 89.60 | 91.66 | 89.31 | 91.35 | 2,766,267 | +0.53(+0.58%) |
Sep 07, 2022 | 88.40 | 91.16 | 88.25 | 90.82 | 2,192,102 | +2.12(+2.39%) |
Sep 06, 2022 | 89.16 | 89.82 | 87.01 | 88.70 | 2,430,468 | +0.25(+0.29%) |
Sep 02, 2022 | 90.98 | 91.40 | 87.60 | 88.44 | 3,848,628 | -0.31(-0.35%) |
Sep 01, 2022 | 87.67 | 88.91 | 85.88 | 88.76 | 4,000,056 | +0.20(+0.22%) |
Aug 31, 2022 | 91.33 | 91.65 | 88.41 | 88.56 | 4,134,642 | -1.58(-1.76%) |
Aug 30, 2022 | 91.44 | 92.51 | 88.91 | 90.14 | 3,538,967 | -0.54(-0.59%) |
Aug 29, 2022 | 91.68 | 92.20 | 90.41 | 90.68 | 3,591,474 | -2.22(-2.39%) |
Aug 26, 2022 | 98.99 | 99.57 | 92.77 | 92.90 | 5,387,060 | -6.50(-6.53%) |
Aug 25, 2022 | 97.85 | 99.42 | 97.49 | 99.40 | 2,040,994 | +2.53(+2.61%) |
Aug 24, 2022 | 96.20 | 97.99 | 95.44 | 96.87 | 2,257,222 | +0.39(+0.40%) |
Aug 23, 2022 | 95.24 | 97.71 | 95.23 | 96.49 | 2,326,868 | +1.27(+1.34%) |
Aug 22, 2022 | 94.91 | 95.83 | 93.26 | 95.21 | 3,709,371 | -2.17(-2.23%) |
Aug 19, 2022 | 99.53 | 99.69 | 96.72 | 97.38 | 4,389,822 | -3.81(-3.76%) |
Aug 18, 2022 | 100.21 | 101.25 | 99.74 | 101.19 | 1,825,288 | +0.79(+0.79%) |
Aug 17, 2022 | 98.98 | 101.09 | 98.83 | 100.40 | 2,399,958 | -1.02(-1.00%) |
Aug 16, 2022 | 101.37 | 102.08 | 99.45 | 101.42 | 3,617,479 | -1.04(-1.01%) |
Aug 15, 2022 | 101.52 | 103.70 | 101.00 | 102.45 | 3,227,001 | -0.10(-0.10%) |
Aug 12, 2022 | 101.72 | 102.57 | 100.22 | 102.56 | 2,696,341 | +2.62(+2.62%) |
Aug 11, 2022 | 103.70 | 104.54 | 99.04 | 99.94 | 4,438,908 | -1.82(-1.79%) |
Aug 10, 2022 | 97.81 | 102.61 | 97.70 | 101.76 | 6,129,505 | +6.71(+7.06%) |
Aug 09, 2022 | 96.27 | 96.63 | 94.41 | 95.04 | 2,301,663 | -1.78(-1.84%) |
Aug 08, 2022 | 97.11 | 98.62 | 96.67 | 96.83 | 3,001,268 | +1.42(+1.49%) |
Aug 05, 2022 | 94.67 | 96.56 | 93.60 | 95.40 | 2,780,984 | -1.55(-1.59%) |
Aug 04, 2022 | 95.44 | 96.96 | 93.49 | 96.95 | 4,746,127 | +1.65(+1.73%) |
Aug 03, 2022 | 96.55 | 96.55 | 94.56 | 95.30 | 3,553,191 | +0.49(+0.52%) |
Aug 02, 2022 | 96.16 | 96.58 | 93.92 | 94.81 | 3,644,347 | -2.52(-2.59%) |
Aug 01, 2022 | 94.51 | 98.69 | 94.28 | 97.33 | 3,786,777 | +1.10(+1.15%) |
Jul 29, 2022 | 95.21 | 97.56 | 94.98 | 96.22 | 5,774,398 | +0.81(+0.85%) |
Jul 28, 2022 | 90.99 | 95.47 | 90.97 | 95.41 | 5,847,418 | +4.43(+4.87%) |
Jul 27, 2022 | 88.39 | 91.49 | 86.75 | 90.98 | 4,673,807 | +3.84(+4.40%) |
Jul 26, 2022 | 90.09 | 90.23 | 86.92 | 87.14 | 4,462,704 | -3.41(-3.76%) |
Jul 25, 2022 | 89.38 | 90.71 | 88.56 | 90.55 | 4,984,294 | +0.77(+0.86%) |
Jul 22, 2022 | 91.24 | 94.21 | 89.39 | 89.78 | 6,883,423 | -1.35(-1.48%) |
Jul 21, 2022 | 91.71 | 91.71 | 87.01 | 91.13 | 9,425,004 | -3.00(-3.18%) |
Jul 20, 2022 | 92.28 | 95.12 | 91.60 | 94.13 | 4,975,594 | +1.98(+2.15%) |
Jul 19, 2022 | 87.90 | 92.60 | 87.90 | 92.14 | 5,590,195 | +5.42(+6.25%) |
Jul 18, 2022 | 88.50 | 89.19 | 86.62 | 86.73 | 3,167,279 | +0.14(+0.16%) |
Jul 15, 2022 | 85.64 | 87.23 | 82.81 | 86.59 | 4,613,002 | +3.14(+3.76%) |
Jul 14, 2022 | 83.40 | 83.76 | 81.71 | 83.45 | 4,951,076 | -1.65(-1.94%) |
Jul 13, 2022 | 85.06 | 86.65 | 82.06 | 85.10 | 3,926,414 | -2.44(-2.79%) |
Jul 12, 2022 | 88.10 | 89.94 | 87.00 | 87.54 | 2,602,478 | -1.11(-1.25%) |
Jul 11, 2022 | 88.61 | 89.00 | 87.14 | 88.64 | 3,472,782 | -0.87(-0.97%) |
Jul 08, 2022 | 90.09 | 91.11 | 88.21 | 89.51 | 2,590,393 | -1.14(-1.25%) |
Jul 07, 2022 | 88.91 | 91.18 | 88.79 | 90.64 | 2,965,236 | +3.16(+3.61%) |
Jul 06, 2022 | 87.69 | 90.02 | 85.93 | 87.49 | 3,617,449 | -0.06(-0.06%) |
Jul 05, 2022 | 84.43 | 88.01 | 83.01 | 87.54 | 4,040,534 | +1.12(+1.29%) |
Jul 01, 2022 | 84.20 | 86.65 | 83.72 | 86.43 | 2,886,416 | +1.49(+1.75%) |
Jun 30, 2022 | 82.86 | 85.68 | 80.97 | 84.94 | 4,980,310 | +0.15(+0.18%) |
Jun 29, 2022 | 88.06 | 88.40 | 84.24 | 84.79 | 4,391,294 | -3.51(-3.98%) |
Jun 28, 2022 | 92.25 | 93.54 | 87.21 | 88.30 | 4,405,524 | -2.82(-3.10%) |
Jun 27, 2022 | 92.80 | 93.75 | 90.60 | 91.12 | 4,208,764 | -0.93(-1.01%) |
Jun 24, 2022 | 88.46 | 92.11 | 88.46 | 92.05 | 5,956,502 | +5.14(+5.91%) |
Jun 23, 2022 | 85.97 | 88.79 | 84.41 | 86.91 | 5,908,484 | +1.95(+2.29%) |
Jun 22, 2022 | 83.17 | 86.40 | 82.90 | 84.97 | 5,626,613 | +0.03(+0.03%) |
Jun 21, 2022 | 86.12 | 87.24 | 84.84 | 84.94 | 7,906,506 | +0.91(+1.09%) |
Jun 17, 2022 | 84.16 | 86.17 | 82.91 | 84.03 | 8,697,914 | +0.53(+0.64%) |
Jun 16, 2022 | 86.93 | 87.02 | 81.36 | 83.49 | 9,934,385 | -6.63(-7.36%) |
Jun 15, 2022 | 90.26 | 92.30 | 88.27 | 90.12 | 9,313,996 | +1.28(+1.45%) |
Jun 14, 2022 | 91.24 | 93.20 | 88.00 | 88.84 | 7,551,859 | -1.96(-2.15%) |
Jun 13, 2022 | 95.13 | 95.68 | 90.28 | 90.79 | 8,748,878 | -9.41(-9.39%) |
Jun 10, 2022 | 102.77 | 103.32 | 98.19 | 100.21 | 5,848,736 | -5.79(-5.46%) |
Jun 09, 2022 | 108.16 | 108.16 | 105.63 | 106.00 | 4,576,601 | -2.38(-2.19%) |
Jun 08, 2022 | 110.38 | 110.61 | 107.69 | 108.37 | 3,891,865 | -3.19(-2.86%) |
Jun 07, 2022 | 110.00 | 111.92 | 109.17 | 111.56 | 3,390,548 | +0.96(+0.87%) |
Jun 06, 2022 | 109.87 | 111.56 | 107.91 | 110.61 | 5,323,614 | -2.37(-2.10%) |
Jun 03, 2022 | 111.55 | 114.68 | 111.03 | 112.98 | 3,056,605 | -0.33(-0.30%) |
Jun 02, 2022 | 108.44 | 114.02 | 107.60 | 113.31 | 4,698,647 | +5.23(+4.84%) |
Jun 01, 2022 | 109.83 | 111.06 | 107.02 | 108.08 | 2,984,111 | -1.58(-1.44%) |
May 31, 2022 | 111.50 | 112.00 | 108.19 | 109.67 | 7,775,284 | -3.03(-2.69%) |
May 27, 2022 | 111.46 | 113.02 | 110.36 | 112.69 | 6,791,029 | +2.55(+2.32%) |
May 26, 2022 | 104.16 | 110.56 | 104.16 | 110.14 | 7,310,825 | +6.75(+6.53%) |
May 25, 2022 | 98.66 | 104.58 | 98.13 | 103.39 | 5,050,191 | +2.93(+2.92%) |
May 24, 2022 | 98.33 | 100.72 | 96.19 | 100.46 | 6,842,858 | -0.51(-0.51%) |
May 23, 2022 | 101.11 | 101.23 | 98.37 | 100.97 | 4,793,860 | +0.82(+0.82%) |
May 20, 2022 | 99.03 | 101.28 | 96.63 | 100.15 | 5,125,867 | +2.78(+2.86%) |
May 19, 2022 | 94.77 | 97.99 | 94.42 | 97.37 | 4,434,131 | +0.97(+1.00%) |
May 18, 2022 | 98.35 | 99.77 | 96.06 | 96.40 | 4,448,446 | -3.90(-3.89%) |
May 17, 2022 | 100.60 | 101.16 | 98.76 | 100.30 | 3,652,704 | +2.82(+2.89%) |
May 16, 2022 | 99.37 | 100.07 | 97.15 | 97.48 | 4,125,507 | -2.90(-2.89%) |
May 13, 2022 | 94.58 | 100.98 | 94.54 | 100.38 | 6,923,505 | +7.82(+8.45%) |
May 12, 2022 | 88.70 | 92.67 | 87.13 | 92.56 | 6,738,672 | +2.53(+2.81%) |
May 11, 2022 | 90.49 | 94.68 | 88.47 | 90.03 | 5,936,627 | -2.16(-2.34%) |
May 10, 2022 | 94.27 | 95.11 | 89.82 | 92.19 | 5,818,110 | +2.20(+2.44%) |
May 09, 2022 | 92.50 | 95.38 | 89.56 | 89.99 | 8,706,942 | -4.50(-4.76%) |
May 06, 2022 | 96.97 | 97.60 | 92.72 | 94.49 | 6,386,054 | -3.23(-3.31%) |
May 05, 2022 | 102.56 | 103.53 | 96.24 | 97.72 | 6,794,361 | -6.18(-5.95%) |
May 04, 2022 | 100.58 | 104.21 | 97.99 | 103.90 | 4,600,181 | +3.71(+3.70%) |
May 03, 2022 | 97.80 | 101.18 | 97.44 | 100.20 | 4,290,691 | +1.69(+1.72%) |
May 02, 2022 | 94.56 | 99.18 | 94.37 | 98.50 | 8,030,793 | +3.94(+4.16%) |
Apr 29, 2022 | 99.24 | 101.39 | 94.42 | 94.56 | 5,488,234 | -5.03(-5.05%) |
Apr 28, 2022 | 100.24 | 101.08 | 95.90 | 99.59 | 4,567,372 | +0.75(+0.76%) |
Apr 27, 2022 | 99.02 | 101.11 | 97.68 | 98.84 | 3,335,851 | +0.17(+0.18%) |
Apr 26, 2022 | 102.88 | 103.39 | 98.56 | 98.66 | 4,268,386 | -4.82(-4.66%) |
Apr 25, 2022 | 100.70 | 103.71 | 97.33 | 103.48 | 5,074,110 | +1.78(+1.75%) |
Apr 22, 2022 | 103.92 | 105.24 | 101.66 | 101.71 | 9,949,755 | -1.87(-1.80%) |
Apr 21, 2022 | 115.98 | 116.61 | 103.17 | 103.57 | 9,031,745 | -7.15(-6.45%) |
Apr 20, 2022 | 109.16 | 112.43 | 108.42 | 110.72 | 5,692,365 | +2.68(+2.48%) |
Apr 19, 2022 | 103.27 | 108.50 | 102.97 | 108.04 | 3,593,449 | +5.05(+4.90%) |
Apr 18, 2022 | 103.74 | 104.25 | 101.67 | 103.00 | 2,558,875 | -0.91(-0.88%) |
Apr 14, 2022 | 107.52 | 108.05 | 103.83 | 103.91 | 2,853,803 | -3.18(-2.97%) |
Apr 13, 2022 | 104.64 | 107.19 | 104.32 | 107.09 | 3,208,143 | +2.77(+2.65%) |
Apr 12, 2022 | 105.78 | 108.51 | 103.36 | 104.32 | 3,201,677 | +0.58(+0.56%) |
Apr 11, 2022 | 104.07 | 104.96 | 102.40 | 103.74 | 4,075,295 | -2.00(-1.89%) |
Apr 08, 2022 | 106.32 | 108.80 | 105.53 | 105.73 | 2,930,724 | -0.62(-0.58%) |
Apr 07, 2022 | 106.68 | 107.68 | 103.61 | 106.35 | 6,567,970 | -2.39(-2.20%) |
Apr 06, 2022 | 113.12 | 113.12 | 107.72 | 108.74 | 5,208,855 | -4.94(-4.34%) |
Apr 05, 2022 | 119.31 | 119.69 | 113.14 | 113.68 | 3,968,428 | -6.40(-5.33%) |
Apr 04, 2022 | 118.45 | 122.25 | 118.38 | 120.08 | 2,895,366 | +2.24(+1.90%) |