Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 72.57 | 74.00 | 72.36 | 73.55 | 372,152 | +1.66(+2.31%) |
Mar 30, 2023 | 74.13 | 74.13 | 71.19 | 71.89 | 353,889 | -1.54(-2.10%) |
Mar 29, 2023 | 73.69 | 74.53 | 72.90 | 73.43 | 224,235 | +0.38(+0.52%) |
Mar 28, 2023 | 74.01 | 74.73 | 72.84 | 73.05 | 157,867 | -1.13(-1.52%) |
Mar 27, 2023 | 71.93 | 74.42 | 71.06 | 74.18 | 301,415 | +3.18(+4.48%) |
Mar 24, 2023 | 70.00 | 71.66 | 69.45 | 71.00 | 252,070 | +1.21(+1.73%) |
Mar 23, 2023 | 72.94 | 73.47 | 69.36 | 69.79 | 361,743 | -2.80(-3.86%) |
Mar 22, 2023 | 74.44 | 75.76 | 72.58 | 72.59 | 364,828 | -1.57(-2.12%) |
Mar 21, 2023 | 74.94 | 75.54 | 73.50 | 74.16 | 368,922 | +0.36(+0.49%) |
Mar 20, 2023 | 73.31 | 74.30 | 72.91 | 73.80 | 574,004 | +1.16(+1.60%) |
Mar 17, 2023 | 75.52 | 76.50 | 72.62 | 72.64 | 464,409 | -3.00(-3.97%) |
Mar 16, 2023 | 76.76 | 77.60 | 74.25 | 75.64 | 450,201 | -1.81(-2.34%) |
Mar 15, 2023 | 78.17 | 79.77 | 77.16 | 77.45 | 644,270 | -1.52(-1.92%) |
Mar 14, 2023 | 81.00 | 82.33 | 76.93 | 78.97 | 696,380 | -3.05(-3.72%) |
Mar 13, 2023 | 82.00 | 83.89 | 81.87 | 82.02 | 301,288 | -0.54(-0.65%) |
Mar 10, 2023 | 82.64 | 83.17 | 81.29 | 82.56 | 379,955 | +0.02(+0.02%) |
Mar 09, 2023 | 84.66 | 85.21 | 82.29 | 82.54 | 411,093 | -2.29(-2.70%) |
Mar 08, 2023 | 86.31 | 86.88 | 84.19 | 84.83 | 193,024 | -1.51(-1.75%) |
Mar 07, 2023 | 86.09 | 86.93 | 85.54 | 86.34 | 212,527 | +0.00(+0.00%) |
Mar 06, 2023 | 89.20 | 90.03 | 86.26 | 86.34 | 356,251 | -2.57(-2.89%) |
Mar 03, 2023 | 87.38 | 89.56 | 86.05 | 88.91 | 360,909 | +1.70(+1.95%) |
Mar 02, 2023 | 89.39 | 89.39 | 86.60 | 87.21 | 496,068 | -2.36(-2.63%) |
Mar 01, 2023 | 91.14 | 91.72 | 89.31 | 89.57 | 419,716 | -2.38(-2.59%) |
Feb 28, 2023 | 90.84 | 93.51 | 90.84 | 91.95 | 567,358 | +0.74(+0.81%) |
Feb 27, 2023 | 93.27 | 93.27 | 90.82 | 91.21 | 318,451 | -0.61(-0.66%) |
Feb 24, 2023 | 90.58 | 92.73 | 90.49 | 91.82 | 400,416 | +0.05(+0.05%) |
Feb 23, 2023 | 94.35 | 94.81 | 90.61 | 91.77 | 313,858 | -2.91(-3.07%) |
Feb 22, 2023 | 93.23 | 95.79 | 93.23 | 94.68 | 303,992 | +1.43(+1.53%) |
Feb 21, 2023 | 95.94 | 96.01 | 92.44 | 93.25 | 554,491 | -3.91(-4.02%) |
Feb 17, 2023 | 99.04 | 99.04 | 96.11 | 97.16 | 768,304 | -3.17(-3.16%) |
Feb 16, 2023 | 99.93 | 106.02 | 96.12 | 100.33 | 1,295,065 | +3.46(+3.57%) |
Feb 15, 2023 | 95.36 | 98.41 | 94.76 | 96.87 | 533,070 | +1.72(+1.81%) |
Feb 14, 2023 | 93.22 | 95.34 | 92.07 | 95.15 | 431,990 | +1.20(+1.28%) |
Feb 13, 2023 | 96.27 | 96.27 | 93.42 | 93.95 | 371,025 | -2.60(-2.69%) |
Feb 10, 2023 | 97.23 | 98.48 | 95.92 | 96.55 | 789,081 | +1.83(+1.93%) |
Feb 09, 2023 | 94.59 | 95.18 | 92.76 | 94.72 | 405,790 | +1.14(+1.22%) |
Feb 08, 2023 | 92.08 | 94.19 | 91.73 | 93.58 | 316,562 | +1.64(+1.78%) |
Feb 07, 2023 | 90.30 | 92.24 | 89.02 | 91.94 | 371,931 | +1.91(+2.12%) |
Feb 06, 2023 | 91.73 | 92.62 | 88.87 | 90.03 | 261,709 | -2.11(-2.29%) |
Feb 03, 2023 | 94.59 | 96.45 | 91.86 | 92.14 | 355,776 | -3.92(-4.08%) |
Feb 02, 2023 | 97.76 | 98.43 | 95.42 | 96.06 | 502,271 | -0.94(-0.97%) |
Feb 01, 2023 | 96.10 | 97.62 | 94.16 | 97.00 | 430,382 | +0.34(+0.35%) |
Jan 31, 2023 | 93.32 | 96.71 | 93.19 | 96.66 | 474,839 | +2.98(+3.18%) |
Jan 30, 2023 | 92.76 | 94.39 | 91.65 | 93.68 | 297,913 | +0.50(+0.54%) |
Jan 27, 2023 | 90.81 | 93.39 | 89.62 | 93.18 | 215,397 | +2.02(+2.22%) |
Jan 26, 2023 | 92.46 | 92.85 | 90.00 | 91.16 | 215,640 | -0.92(-1.00%) |
Jan 25, 2023 | 90.68 | 92.77 | 89.14 | 92.08 | 221,427 | +0.56(+0.61%) |
Jan 24, 2023 | 95.30 | 95.86 | 91.05 | 91.52 | 315,160 | -4.34(-4.53%) |
Jan 23, 2023 | 95.33 | 97.13 | 93.13 | 95.86 | 399,365 | +0.39(+0.41%) |
Jan 20, 2023 | 94.47 | 95.86 | 93.31 | 95.47 | 494,586 | +1.58(+1.68%) |
Jan 19, 2023 | 92.47 | 94.76 | 89.47 | 93.89 | 640,407 | +1.39(+1.50%) |
Jan 18, 2023 | 85.69 | 92.55 | 84.81 | 92.50 | 1,189,559 | +6.89(+8.05%) |
Jan 17, 2023 | 84.82 | 86.19 | 84.20 | 85.61 | 244,104 | +0.71(+0.84%) |
Jan 13, 2023 | 82.72 | 85.47 | 82.60 | 84.90 | 384,937 | +1.30(+1.56%) |
Jan 12, 2023 | 82.30 | 85.85 | 81.13 | 83.60 | 446,737 | +2.11(+2.59%) |
Jan 11, 2023 | 84.33 | 84.33 | 79.30 | 81.49 | 1,086,269 | -2.05(-2.45%) |
Jan 10, 2023 | 82.24 | 84.92 | 81.92 | 83.54 | 502,166 | +1.60(+1.95%) |
Jan 09, 2023 | 83.20 | 85.15 | 81.86 | 81.94 | 365,103 | -0.66(-0.80%) |
Jan 06, 2023 | 82.74 | 83.96 | 79.84 | 82.60 | 361,338 | +0.80(+0.98%) |
Jan 05, 2023 | 84.96 | 85.56 | 81.08 | 81.80 | 668,659 | -4.20(-4.88%) |
Jan 04, 2023 | 85.03 | 86.30 | 82.91 | 86.00 | 309,181 | +2.13(+2.54%) |
Jan 03, 2023 | 84.35 | 85.49 | 82.23 | 83.87 | 230,388 | +0.33(+0.40%) |
Dec 30, 2022 | 83.11 | 84.19 | 82.52 | 83.54 | 406,554 | -0.34(-0.41%) |
Dec 29, 2022 | 82.46 | 84.75 | 82.19 | 83.88 | 178,661 | +1.86(+2.27%) |
Dec 28, 2022 | 81.53 | 82.89 | 81.52 | 82.02 | 500,943 | +0.99(+1.22%) |
Dec 27, 2022 | 81.57 | 81.57 | 79.83 | 81.03 | 461,572 | -0.72(-0.88%) |
Dec 23, 2022 | 81.15 | 82.09 | 80.62 | 81.75 | 173,326 | +0.19(+0.23%) |
Dec 22, 2022 | 81.07 | 81.90 | 79.53 | 81.56 | 241,561 | -0.03(-0.04%) |
Dec 21, 2022 | 81.15 | 83.39 | 80.32 | 81.59 | 367,031 | +1.47(+1.83%) |
Dec 20, 2022 | 80.84 | 82.06 | 79.48 | 80.12 | 377,998 | -0.68(-0.84%) |
Dec 19, 2022 | 84.11 | 84.63 | 80.47 | 80.80 | 405,127 | -3.95(-4.66%) |
Dec 16, 2022 | 83.42 | 85.36 | 82.40 | 84.75 | 550,739 | +0.72(+0.86%) |
Dec 15, 2022 | 85.66 | 85.80 | 83.47 | 84.03 | 415,977 | -2.89(-3.32%) |
Dec 14, 2022 | 86.46 | 88.50 | 86.16 | 86.92 | 300,065 | -0.28(-0.32%) |
Dec 13, 2022 | 89.11 | 89.29 | 85.14 | 87.20 | 423,781 | +2.08(+2.44%) |
Dec 12, 2022 | 86.54 | 86.80 | 83.03 | 85.12 | 388,131 | -1.82(-2.09%) |
Dec 09, 2022 | 86.80 | 89.85 | 86.55 | 86.94 | 335,232 | -0.13(-0.15%) |
Dec 08, 2022 | 86.51 | 87.68 | 85.77 | 87.07 | 303,068 | +0.72(+0.83%) |
Dec 07, 2022 | 86.53 | 88.59 | 85.23 | 86.35 | 370,379 | -0.18(-0.21%) |
Dec 06, 2022 | 90.26 | 90.26 | 85.72 | 86.53 | 330,797 | -3.98(-4.40%) |
Dec 05, 2022 | 90.62 | 91.26 | 88.50 | 90.51 | 710,153 | -0.99(-1.08%) |
Dec 02, 2022 | 89.73 | 91.75 | 89.38 | 91.50 | 160,505 | +0.52(+0.57%) |
Dec 01, 2022 | 91.90 | 92.39 | 89.67 | 90.98 | 208,286 | -0.11(-0.12%) |
Nov 30, 2022 | 88.41 | 91.19 | 86.14 | 91.09 | 295,223 | +2.68(+3.03%) |
Nov 29, 2022 | 90.13 | 91.01 | 88.32 | 88.41 | 325,879 | -1.80(-2.00%) |
Nov 28, 2022 | 90.92 | 91.85 | 89.35 | 90.21 | 326,112 | -0.83(-0.91%) |
Nov 25, 2022 | 91.25 | 91.29 | 89.99 | 91.04 | 211,344 | -0.21(-0.23%) |
Nov 23, 2022 | 88.07 | 91.64 | 87.61 | 91.25 | 387,447 | +3.78(+4.32%) |
Nov 22, 2022 | 86.86 | 89.04 | 86.53 | 87.47 | 287,640 | +0.92(+1.06%) |
Nov 21, 2022 | 85.39 | 86.64 | 84.92 | 86.55 | 203,900 | +0.62(+0.72%) |
Nov 18, 2022 | 86.25 | 88.88 | 85.44 | 85.93 | 420,578 | +1.21(+1.43%) |
Nov 17, 2022 | 85.60 | 86.23 | 83.99 | 84.72 | 299,575 | -2.83(-3.23%) |
Nov 16, 2022 | 90.21 | 90.48 | 87.14 | 87.55 | 779,704 | -2.75(-3.05%) |
Nov 15, 2022 | 92.61 | 92.74 | 89.78 | 90.30 | 305,812 | -0.58(-0.64%) |
Nov 14, 2022 | 91.41 | 92.41 | 90.76 | 90.88 | 322,246 | -0.90(-0.98%) |
Nov 11, 2022 | 89.25 | 93.43 | 87.97 | 91.78 | 468,279 | +2.21(+2.47%) |
Nov 10, 2022 | 88.47 | 89.96 | 86.83 | 89.57 | 458,039 | +4.97(+5.87%) |
Nov 09, 2022 | 84.32 | 85.67 | 83.85 | 84.60 | 275,354 | -0.69(-0.81%) |
Nov 08, 2022 | 84.66 | 86.83 | 83.27 | 85.29 | 657,269 | +0.63(+0.74%) |
Nov 07, 2022 | 87.03 | 88.13 | 83.00 | 84.66 | 979,040 | -1.81(-2.09%) |
Nov 04, 2022 | 86.87 | 88.08 | 84.36 | 86.47 | 524,789 | +0.21(+0.24%) |
Nov 03, 2022 | 88.74 | 89.03 | 86.14 | 86.26 | 468,113 | -3.46(-3.86%) |
Nov 02, 2022 | 94.70 | 96.68 | 89.60 | 89.72 | 679,719 | -5.40(-5.68%) |
Nov 01, 2022 | 102.75 | 103.29 | 94.44 | 95.12 | 1,400,900 | -2.47(-2.53%) |
Oct 31, 2022 | 96.73 | 99.50 | 96.27 | 97.59 | 353,209 | -0.04(-0.04%) |
Oct 28, 2022 | 93.03 | 97.70 | 91.10 | 97.63 | 769,197 | +4.92(+5.31%) |
Oct 27, 2022 | 88.00 | 95.74 | 86.89 | 92.70 | 1,755,024 | -12.64(-11.99%) |
Oct 26, 2022 | 102.65 | 106.56 | 101.91 | 105.34 | 502,921 | +3.43(+3.37%) |
Oct 25, 2022 | 98.71 | 102.38 | 98.71 | 101.91 | 365,766 | +4.05(+4.14%) |
Oct 24, 2022 | 98.63 | 99.27 | 96.30 | 97.86 | 452,364 | -0.12(-0.12%) |
Oct 21, 2022 | 95.56 | 98.08 | 93.11 | 97.98 | 445,479 | +1.47(+1.52%) |
Oct 20, 2022 | 97.08 | 97.99 | 95.14 | 96.51 | 388,336 | -0.42(-0.43%) |
Oct 19, 2022 | 98.53 | 98.92 | 95.77 | 96.93 | 442,720 | -2.23(-2.25%) |
Oct 18, 2022 | 97.97 | 100.29 | 97.23 | 99.16 | 424,797 | +3.09(+3.22%) |
Oct 17, 2022 | 92.48 | 96.74 | 92.15 | 96.07 | 378,572 | +4.42(+4.82%) |
Oct 14, 2022 | 95.14 | 96.23 | 91.29 | 91.65 | 294,362 | -2.92(-3.09%) |
Oct 13, 2022 | 92.65 | 97.59 | 91.43 | 94.57 | 505,163 | +0.22(+0.23%) |
Oct 12, 2022 | 93.19 | 94.37 | 91.15 | 94.35 | 381,854 | +1.16(+1.24%) |
Oct 11, 2022 | 93.48 | 95.56 | 92.46 | 93.19 | 294,165 | -0.46(-0.49%) |
Oct 10, 2022 | 94.75 | 95.04 | 92.42 | 93.65 | 375,896 | -0.67(-0.71%) |
Oct 07, 2022 | 97.01 | 97.11 | 93.73 | 94.32 | 483,651 | -2.84(-2.92%) |
Oct 06, 2022 | 99.21 | 99.84 | 96.71 | 97.16 | 506,725 | -2.59(-2.60%) |
Oct 05, 2022 | 99.17 | 100.14 | 95.94 | 99.75 | 697,868 | -1.17(-1.16%) |
Oct 04, 2022 | 99.23 | 103.99 | 98.58 | 100.92 | 565,728 | +3.06(+3.13%) |
Oct 03, 2022 | 97.01 | 99.08 | 95.53 | 97.86 | 555,051 | +1.07(+1.11%) |
Sep 30, 2022 | 100.43 | 101.89 | 96.45 | 96.79 | 455,121 | -3.66(-3.64%) |
Sep 29, 2022 | 101.28 | 101.69 | 98.06 | 100.45 | 423,824 | -2.12(-2.07%) |
Sep 28, 2022 | 103.19 | 104.72 | 102.47 | 102.57 | 418,175 | +0.83(+0.82%) |
Sep 27, 2022 | 104.72 | 105.00 | 99.97 | 101.74 | 431,262 | -2.02(-1.95%) |
Sep 26, 2022 | 104.89 | 107.00 | 103.22 | 103.76 | 230,071 | -2.35(-2.21%) |
Sep 23, 2022 | 106.83 | 107.60 | 101.86 | 106.11 | 386,227 | -1.69(-1.57%) |
Sep 22, 2022 | 110.09 | 110.09 | 106.63 | 107.80 | 326,544 | -3.20(-2.88%) |
Sep 21, 2022 | 115.18 | 115.50 | 110.89 | 111.00 | 436,769 | -3.67(-3.20%) |
Sep 20, 2022 | 117.95 | 118.24 | 114.59 | 114.67 | 198,378 | -4.11(-3.46%) |
Sep 19, 2022 | 118.69 | 119.86 | 115.22 | 118.78 | 198,558 | -1.61(-1.34%) |
Sep 16, 2022 | 120.00 | 120.85 | 117.49 | 120.39 | 368,287 | +0.39(+0.33%) |
Sep 15, 2022 | 117.65 | 122.61 | 117.65 | 120.00 | 315,786 | +1.65(+1.39%) |
Sep 14, 2022 | 119.95 | 120.07 | 117.03 | 118.35 | 241,843 | -1.93(-1.60%) |
Sep 13, 2022 | 125.00 | 125.00 | 119.85 | 120.28 | 457,877 | -5.64(-4.48%) |
Sep 12, 2022 | 123.14 | 126.81 | 121.86 | 125.92 | 312,537 | +3.09(+2.52%) |
Sep 09, 2022 | 125.25 | 126.11 | 122.28 | 122.83 | 264,963 | -0.97(-0.78%) |
Sep 08, 2022 | 117.39 | 123.83 | 116.14 | 123.80 | 250,939 | +6.41(+5.46%) |
Sep 07, 2022 | 114.86 | 118.06 | 113.68 | 117.39 | 267,738 | +2.53(+2.20%) |
Sep 06, 2022 | 116.21 | 118.20 | 114.65 | 114.86 | 249,515 | -1.47(-1.26%) |
Sep 02, 2022 | 116.76 | 117.66 | 113.76 | 116.33 | 302,086 | +1.54(+1.34%) |
Sep 01, 2022 | 116.69 | 117.21 | 113.40 | 114.79 | 351,839 | -3.66(-3.09%) |
Aug 31, 2022 | 119.23 | 120.16 | 117.01 | 118.45 | 184,024 | +0.01(+0.01%) |
Aug 30, 2022 | 121.39 | 121.39 | 118.26 | 118.44 | 243,557 | -2.12(-1.76%) |
Aug 29, 2022 | 119.67 | 121.85 | 119.39 | 120.56 | 237,147 | -0.41(-0.34%) |
Aug 26, 2022 | 127.52 | 128.28 | 120.22 | 120.97 | 241,406 | -6.09(-4.79%) |
Aug 25, 2022 | 124.01 | 127.10 | 121.86 | 127.06 | 299,692 | +4.09(+3.33%) |
Aug 24, 2022 | 122.48 | 125.61 | 121.92 | 122.97 | 344,048 | -0.05(-0.04%) |
Aug 23, 2022 | 125.81 | 126.43 | 122.28 | 123.02 | 630,955 | -3.12(-2.47%) |
Aug 22, 2022 | 119.50 | 126.14 | 118.31 | 126.14 | 619,445 | +8.09(+6.85%) |
Aug 19, 2022 | 119.08 | 120.34 | 115.74 | 118.05 | 265,214 | -2.20(-1.83%) |
Aug 18, 2022 | 119.21 | 121.50 | 118.23 | 120.25 | 267,965 | +0.82(+0.69%) |
Aug 17, 2022 | 119.66 | 121.49 | 118.65 | 119.43 | 215,253 | -1.80(-1.48%) |
Aug 16, 2022 | 122.62 | 122.62 | 118.90 | 121.23 | 317,108 | -1.93(-1.57%) |
Aug 15, 2022 | 121.72 | 124.21 | 120.94 | 123.16 | 195,084 | +0.80(+0.65%) |
Aug 12, 2022 | 122.63 | 123.51 | 120.74 | 122.36 | 225,061 | -0.09(-0.07%) |
Aug 11, 2022 | 122.78 | 124.85 | 121.30 | 122.45 | 215,500 | +0.12(+0.10%) |
Aug 10, 2022 | 120.74 | 122.41 | 119.47 | 122.33 | 300,604 | +2.85(+2.39%) |
Aug 09, 2022 | 122.65 | 123.03 | 119.38 | 119.48 | 231,484 | -3.76(-3.05%) |
Aug 08, 2022 | 121.53 | 126.06 | 121.52 | 123.24 | 237,720 | +2.07(+1.71%) |
Aug 05, 2022 | 120.51 | 122.17 | 118.47 | 121.17 | 200,052 | -0.53(-0.44%) |
Aug 04, 2022 | 125.68 | 125.68 | 120.88 | 121.70 | 267,945 | -3.42(-2.73%) |
Aug 03, 2022 | 121.48 | 125.31 | 120.03 | 125.12 | 249,954 | +4.05(+3.35%) |
Aug 02, 2022 | 122.97 | 125.08 | 120.00 | 121.07 | 586,816 | -6.80(-5.32%) |
Aug 01, 2022 | 120.04 | 129.80 | 119.63 | 127.87 | 594,422 | +8.02(+6.69%) |
Jul 29, 2022 | 121.94 | 122.00 | 116.07 | 119.85 | 688,591 | -2.15(-1.76%) |
Jul 28, 2022 | 125.00 | 128.75 | 120.08 | 122.00 | 805,982 | -6.16(-4.81%) |
Jul 27, 2022 | 128.51 | 128.66 | 124.23 | 128.16 | 745,963 | +1.31(+1.03%) |
Jul 26, 2022 | 127.98 | 128.86 | 125.74 | 126.85 | 575,285 | -1.33(-1.04%) |
Jul 25, 2022 | 130.46 | 131.01 | 126.54 | 128.18 | 353,927 | -2.96(-2.26%) |
Jul 22, 2022 | 130.28 | 131.32 | 127.40 | 131.14 | 421,665 | +1.53(+1.18%) |
Jul 21, 2022 | 124.95 | 129.95 | 124.93 | 129.61 | 476,520 | +5.73(+4.63%) |
Jul 20, 2022 | 126.40 | 127.89 | 122.88 | 123.88 | 389,631 | -1.49(-1.19%) |
Jul 19, 2022 | 122.90 | 125.60 | 121.44 | 125.37 | 374,675 | +2.38(+1.94%) |
Jul 18, 2022 | 126.03 | 127.28 | 122.93 | 122.99 | 246,095 | -2.75(-2.19%) |
Jul 15, 2022 | 122.62 | 127.34 | 121.50 | 125.74 | 310,134 | +4.16(+3.42%) |
Jul 14, 2022 | 118.03 | 122.92 | 117.10 | 121.58 | 261,088 | +0.38(+0.31%) |
Jul 13, 2022 | 120.16 | 123.09 | 119.86 | 121.20 | 371,737 | -0.74(-0.61%) |
Jul 12, 2022 | 119.47 | 123.35 | 118.01 | 121.94 | 376,550 | +1.94(+1.62%) |
Jul 11, 2022 | 119.52 | 120.99 | 118.00 | 120.00 | 662,572 | +0.00(+0.00%) |
Jul 08, 2022 | 117.44 | 122.89 | 117.44 | 120.00 | 384,912 | +1.71(+1.45%) |
Jul 07, 2022 | 113.89 | 118.46 | 113.64 | 118.29 | 538,123 | +4.69(+4.13%) |
Jul 06, 2022 | 115.58 | 116.14 | 112.69 | 113.60 | 504,453 | -1.78(-1.54%) |
Jul 05, 2022 | 109.53 | 115.66 | 107.55 | 115.38 | 407,248 | +4.56(+4.11%) |
Jul 01, 2022 | 104.74 | 110.83 | 104.17 | 110.82 | 360,889 | +5.70(+5.42%) |
Jun 30, 2022 | 109.00 | 109.74 | 104.60 | 105.12 | 563,762 | -5.02(-4.56%) |
Jun 29, 2022 | 109.43 | 112.14 | 106.99 | 110.14 | 553,693 | +0.43(+0.39%) |
Jun 28, 2022 | 114.40 | 118.47 | 109.59 | 109.71 | 345,248 | -4.89(-4.27%) |
Jun 27, 2022 | 117.13 | 117.90 | 111.37 | 114.60 | 418,332 | -1.02(-0.88%) |
Jun 24, 2022 | 115.66 | 116.20 | 110.51 | 115.62 | 1,447,268 | +0.34(+0.29%) |
Jun 23, 2022 | 109.23 | 115.51 | 108.99 | 115.28 | 420,721 | +6.75(+6.22%) |
Jun 22, 2022 | 106.87 | 111.76 | 106.38 | 108.53 | 863,989 | +1.11(+1.03%) |
Jun 21, 2022 | 110.26 | 110.44 | 101.61 | 107.42 | 2,051,479 | -13.95(-11.49%) |
Jun 17, 2022 | 117.05 | 122.55 | 115.69 | 121.37 | 555,802 | +5.73(+4.96%) |
Jun 16, 2022 | 114.00 | 116.42 | 113.66 | 115.64 | 466,107 | -0.48(-0.41%) |
Jun 15, 2022 | 111.51 | 117.66 | 111.51 | 116.12 | 397,535 | +5.04(+4.54%) |
Jun 14, 2022 | 111.44 | 112.72 | 109.31 | 111.08 | 361,508 | -0.44(-0.39%) |
Jun 13, 2022 | 116.69 | 119.95 | 110.71 | 111.52 | 420,562 | -8.58(-7.14%) |
Jun 10, 2022 | 112.51 | 120.46 | 112.51 | 120.10 | 422,485 | +5.04(+4.38%) |
Jun 09, 2022 | 113.80 | 116.05 | 111.78 | 115.06 | 341,798 | -0.55(-0.48%) |
Jun 08, 2022 | 115.22 | 118.52 | 114.50 | 115.61 | 276,416 | +0.37(+0.32%) |
Jun 07, 2022 | 112.79 | 116.04 | 111.13 | 115.24 | 361,424 | +0.42(+0.37%) |
Jun 06, 2022 | 115.46 | 118.23 | 114.33 | 114.82 | 158,229 | -0.44(-0.38%) |
Jun 03, 2022 | 114.52 | 115.84 | 112.96 | 115.26 | 195,630 | -0.91(-0.78%) |
Jun 02, 2022 | 115.52 | 117.31 | 114.49 | 116.17 | 274,007 | +0.65(+0.56%) |
Jun 01, 2022 | 117.07 | 118.20 | 113.86 | 115.52 | 440,627 | -0.39(-0.34%) |
May 31, 2022 | 117.29 | 119.08 | 113.05 | 115.91 | 319,208 | -1.62(-1.38%) |
May 27, 2022 | 118.51 | 120.82 | 116.22 | 117.53 | 276,907 | +0.14(+0.12%) |
May 26, 2022 | 116.20 | 118.16 | 115.00 | 117.39 | 415,266 | +2.44(+2.12%) |
May 25, 2022 | 116.83 | 118.17 | 113.39 | 114.95 | 507,449 | -2.26(-1.93%) |
May 24, 2022 | 119.79 | 119.90 | 115.84 | 117.21 | 244,246 | -3.94(-3.25%) |
May 23, 2022 | 127.93 | 127.93 | 119.75 | 121.15 | 289,037 | -5.25(-4.15%) |
May 20, 2022 | 125.03 | 126.59 | 121.01 | 126.40 | 290,535 | +3.02(+2.45%) |
May 19, 2022 | 120.40 | 124.25 | 118.99 | 123.38 | 258,486 | +2.47(+2.04%) |
May 18, 2022 | 121.71 | 123.86 | 118.88 | 120.91 | 345,703 | -3.35(-2.70%) |
May 17, 2022 | 122.42 | 124.94 | 121.19 | 124.26 | 150,302 | +4.22(+3.52%) |
May 16, 2022 | 120.80 | 122.47 | 118.90 | 120.04 | 243,112 | -1.53(-1.26%) |
May 13, 2022 | 116.66 | 123.89 | 116.66 | 121.57 | 345,318 | +6.12(+5.30%) |
May 12, 2022 | 111.26 | 116.47 | 111.00 | 115.45 | 280,786 | +2.71(+2.40%) |
May 11, 2022 | 112.97 | 117.20 | 110.58 | 112.74 | 341,674 | -0.21(-0.19%) |
May 10, 2022 | 115.45 | 117.96 | 109.53 | 112.95 | 309,957 | -0.46(-0.41%) |
May 09, 2022 | 115.23 | 116.15 | 112.54 | 113.41 | 315,186 | -3.37(-2.89%) |
May 06, 2022 | 118.49 | 119.95 | 115.06 | 116.78 | 252,343 | -2.41(-2.02%) |
May 05, 2022 | 123.64 | 123.98 | 116.67 | 119.19 | 290,071 | -6.13(-4.89%) |
May 04, 2022 | 122.97 | 126.14 | 120.03 | 125.32 | 491,382 | +2.79(+2.28%) |
May 03, 2022 | 126.18 | 127.04 | 121.99 | 122.53 | 623,446 | -4.35(-3.43%) |
May 02, 2022 | 126.67 | 128.89 | 123.33 | 126.88 | 298,695 | -0.77(-0.60%) |
Apr 29, 2022 | 129.27 | 132.37 | 127.26 | 127.65 | 272,658 | -4.24(-3.21%) |
Apr 28, 2022 | 147.61 | 147.99 | 122.81 | 131.89 | 603,646 | +3.39(+2.64%) |
Apr 27, 2022 | 130.54 | 131.81 | 126.78 | 128.50 | 390,521 | -2.83(-2.15%) |
Apr 26, 2022 | 138.71 | 139.59 | 131.22 | 131.33 | 365,941 | -9.18(-6.53%) |
Apr 25, 2022 | 134.98 | 140.78 | 134.28 | 140.51 | 302,332 | +4.66(+3.43%) |
Apr 22, 2022 | 142.60 | 142.60 | 135.28 | 135.85 | 244,225 | -7.76(-5.40%) |
Apr 21, 2022 | 153.83 | 153.88 | 143.09 | 143.61 | 392,218 | -8.09(-5.33%) |
Apr 20, 2022 | 150.88 | 153.70 | 147.57 | 151.70 | 272,752 | +1.29(+0.86%) |
Apr 19, 2022 | 150.55 | 154.22 | 149.83 | 150.41 | 244,301 | -0.64(-0.42%) |
Apr 18, 2022 | 154.22 | 156.04 | 149.94 | 151.05 | 329,449 | -2.67(-1.74%) |
Apr 14, 2022 | 154.06 | 157.71 | 153.05 | 153.72 | 244,865 | -0.67(-0.43%) |
Apr 13, 2022 | 152.25 | 157.59 | 152.25 | 154.39 | 274,414 | +1.73(+1.13%) |
Apr 12, 2022 | 159.99 | 162.23 | 151.48 | 152.66 | 565,190 | -9.17(-5.67%) |
Apr 11, 2022 | 166.17 | 166.77 | 160.68 | 161.83 | 275,217 | -4.90(-2.94%) |
Apr 08, 2022 | 165.83 | 169.21 | 165.14 | 166.73 | 227,455 | -0.48(-0.29%) |
Apr 07, 2022 | 162.80 | 169.14 | 162.80 | 167.21 | 313,135 | +3.46(+2.11%) |
Apr 06, 2022 | 165.82 | 167.15 | 160.85 | 163.75 | 461,614 | -4.16(-2.48%) |
Apr 05, 2022 | 171.09 | 172.18 | 167.20 | 167.91 | 234,554 | -2.65(-1.55%) |
Apr 04, 2022 | 173.18 | 173.66 | 169.56 | 170.56 | 196,598 | -3.29(-1.89%) |