Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 101.52 | 101.97 | 100.61 | 101.96 | 1,072,284 | +0.72(+0.71%) |
Mar 30, 2023 | 100.71 | 101.65 | 100.33 | 101.24 | 612,273 | +0.78(+0.77%) |
Mar 29, 2023 | 100.08 | 100.92 | 100.08 | 100.47 | 656,848 | +1.02(+1.03%) |
Mar 28, 2023 | 98.89 | 100.42 | 98.50 | 99.44 | 932,588 | +0.54(+0.55%) |
Mar 27, 2023 | 98.72 | 99.69 | 98.36 | 98.90 | 1,283,458 | +0.78(+0.79%) |
Mar 24, 2023 | 95.04 | 98.13 | 94.73 | 98.13 | 1,385,716 | +3.16(+3.33%) |
Mar 23, 2023 | 94.94 | 96.10 | 94.36 | 94.97 | 2,197,346 | -0.08(-0.08%) |
Mar 22, 2023 | 97.04 | 97.50 | 94.99 | 95.04 | 812,663 | -2.57(-2.64%) |
Mar 21, 2023 | 100.27 | 100.27 | 96.69 | 97.62 | 1,413,773 | -2.76(-2.75%) |
Mar 20, 2023 | 99.27 | 100.76 | 99.16 | 100.38 | 1,425,961 | +1.42(+1.43%) |
Mar 17, 2023 | 99.50 | 100.30 | 98.37 | 98.96 | 2,796,098 | -1.26(-1.26%) |
Mar 16, 2023 | 99.34 | 100.64 | 98.62 | 100.22 | 1,158,122 | +0.77(+0.77%) |
Mar 15, 2023 | 98.00 | 100.59 | 97.43 | 99.45 | 1,557,076 | +1.32(+1.35%) |
Mar 14, 2023 | 97.16 | 98.82 | 96.97 | 98.13 | 1,536,042 | +1.74(+1.81%) |
Mar 13, 2023 | 95.19 | 98.51 | 94.79 | 96.39 | 1,519,474 | +1.16(+1.22%) |
Mar 10, 2023 | 97.71 | 97.85 | 94.86 | 95.22 | 1,349,198 | -2.12(-2.18%) |
Mar 09, 2023 | 98.50 | 99.66 | 97.25 | 97.34 | 1,289,574 | -0.85(-0.87%) |
Mar 08, 2023 | 97.66 | 98.68 | 97.32 | 98.19 | 1,547,905 | +0.62(+0.64%) |
Mar 07, 2023 | 100.20 | 100.56 | 97.21 | 97.57 | 1,146,575 | -2.56(-2.56%) |
Mar 06, 2023 | 99.62 | 100.75 | 99.46 | 100.13 | 1,199,917 | +0.70(+0.70%) |
Mar 03, 2023 | 98.60 | 99.55 | 97.68 | 99.43 | 1,448,899 | +1.28(+1.30%) |
Mar 02, 2023 | 96.04 | 98.44 | 95.82 | 98.16 | 1,411,837 | +2.18(+2.27%) |
Mar 01, 2023 | 96.42 | 97.12 | 95.36 | 95.98 | 1,463,232 | -1.37(-1.41%) |
Feb 28, 2023 | 99.60 | 100.32 | 97.35 | 97.35 | 1,649,335 | -3.04(-3.03%) |
Feb 27, 2023 | 101.89 | 102.86 | 100.22 | 100.39 | 1,518,574 | -1.16(-1.15%) |
Feb 24, 2023 | 100.73 | 102.35 | 100.41 | 101.55 | 1,632,667 | +0.09(+0.08%) |
Feb 23, 2023 | 101.89 | 102.28 | 101.34 | 101.47 | 1,676,646 | -0.27(-0.26%) |
Feb 22, 2023 | 101.75 | 103.00 | 101.35 | 101.73 | 1,704,604 | -0.09(-0.09%) |
Feb 21, 2023 | 102.85 | 103.31 | 101.49 | 101.83 | 834,861 | -1.73(-1.67%) |
Feb 17, 2023 | 102.58 | 104.31 | 102.01 | 103.56 | 1,486,101 | +1.10(+1.07%) |
Feb 16, 2023 | 100.93 | 104.16 | 100.76 | 102.46 | 3,255,553 | +0.68(+0.67%) |
Feb 15, 2023 | 100.21 | 101.89 | 99.94 | 101.78 | 1,915,117 | +1.38(+1.38%) |
Feb 14, 2023 | 99.93 | 101.41 | 99.58 | 100.40 | 2,099,054 | +0.25(+0.25%) |
Feb 13, 2023 | 100.09 | 100.60 | 99.80 | 100.15 | 1,089,670 | +0.04(+0.04%) |
Feb 10, 2023 | 98.17 | 100.16 | 98.01 | 100.12 | 799,474 | +2.25(+2.30%) |
Feb 09, 2023 | 99.21 | 99.99 | 97.32 | 97.86 | 1,095,286 | -1.06(-1.07%) |
Feb 08, 2023 | 100.19 | 100.48 | 98.38 | 98.92 | 1,044,545 | -2.02(-2.00%) |
Feb 07, 2023 | 101.40 | 101.40 | 99.41 | 100.95 | 1,461,778 | -1.00(-0.98%) |
Feb 06, 2023 | 101.02 | 102.05 | 99.99 | 101.95 | 1,984,476 | +0.70(+0.69%) |
Feb 03, 2023 | 102.81 | 103.35 | 99.57 | 101.25 | 1,871,808 | -2.31(-2.23%) |
Feb 02, 2023 | 102.56 | 104.66 | 101.94 | 103.56 | 2,306,356 | +1.25(+1.23%) |
Feb 01, 2023 | 100.94 | 102.98 | 100.86 | 102.31 | 1,424,931 | +0.87(+0.86%) |
Jan 31, 2023 | 101.26 | 101.45 | 99.93 | 101.43 | 1,751,043 | +0.55(+0.55%) |
Jan 30, 2023 | 101.37 | 102.49 | 100.81 | 100.88 | 967,939 | -0.95(-0.94%) |
Jan 27, 2023 | 101.66 | 102.38 | 101.16 | 101.84 | 840,718 | +0.22(+0.22%) |
Jan 26, 2023 | 100.40 | 101.63 | 100.40 | 101.61 | 814,376 | +0.91(+0.90%) |
Jan 25, 2023 | 99.79 | 101.07 | 99.37 | 100.70 | 1,243,959 | +0.22(+0.21%) |
Jan 24, 2023 | 100.51 | 100.83 | 99.19 | 100.49 | 1,074,578 | +0.49(+0.49%) |
Jan 23, 2023 | 100.45 | 101.27 | 99.64 | 100.00 | 1,009,957 | -0.65(-0.64%) |
Jan 20, 2023 | 100.27 | 100.67 | 98.62 | 100.65 | 1,394,176 | +0.41(+0.41%) |
Jan 19, 2023 | 100.74 | 100.99 | 99.72 | 100.23 | 1,646,487 | -0.55(-0.55%) |
Jan 18, 2023 | 100.51 | 102.99 | 99.74 | 100.79 | 4,188,197 | +0.64(+0.64%) |
Jan 17, 2023 | 100.25 | 101.45 | 99.44 | 100.15 | 2,801,325 | +0.33(+0.33%) |
Jan 13, 2023 | 99.49 | 100.18 | 99.12 | 99.82 | 1,747,667 | -0.26(-0.26%) |
Jan 12, 2023 | 101.98 | 102.28 | 99.94 | 100.08 | 1,584,259 | -1.83(-1.79%) |
Jan 11, 2023 | 100.92 | 102.01 | 100.85 | 101.91 | 1,944,368 | +0.99(+0.98%) |
Jan 10, 2023 | 101.46 | 101.60 | 99.82 | 100.92 | 1,422,926 | -0.68(-0.67%) |
Jan 09, 2023 | 100.71 | 101.92 | 100.18 | 101.60 | 1,986,663 | +0.73(+0.72%) |
Jan 06, 2023 | 98.23 | 102.10 | 98.23 | 100.87 | 1,901,029 | +3.77(+3.88%) |
Jan 05, 2023 | 101.52 | 102.12 | 96.65 | 97.11 | 2,273,655 | -5.20(-5.08%) |
Jan 04, 2023 | 102.45 | 103.89 | 101.70 | 102.31 | 1,693,569 | +0.08(+0.07%) |
Jan 03, 2023 | 104.37 | 104.64 | 99.60 | 102.23 | 3,032,614 | -3.16(-3.00%) |
Dec 30, 2022 | 106.92 | 107.06 | 104.44 | 105.39 | 967,593 | -1.49(-1.39%) |
Dec 29, 2022 | 106.42 | 107.78 | 105.39 | 106.88 | 890,365 | +1.05(+0.99%) |
Dec 28, 2022 | 107.88 | 107.91 | 105.79 | 105.83 | 1,079,979 | -1.63(-1.52%) |
Dec 27, 2022 | 106.45 | 107.78 | 106.03 | 107.46 | 1,033,828 | +1.20(+1.13%) |
Dec 23, 2022 | 105.43 | 106.44 | 105.24 | 106.26 | 1,245,107 | +0.68(+0.65%) |
Dec 22, 2022 | 106.38 | 106.38 | 103.81 | 105.57 | 1,243,840 | -1.31(-1.23%) |
Dec 21, 2022 | 106.26 | 106.94 | 105.88 | 106.89 | 1,437,612 | +1.23(+1.16%) |
Dec 20, 2022 | 105.96 | 106.42 | 105.08 | 105.66 | 1,455,970 | -0.33(-0.31%) |
Dec 19, 2022 | 107.20 | 107.50 | 105.50 | 105.99 | 1,588,359 | -1.23(-1.15%) |
Dec 16, 2022 | 107.99 | 108.32 | 105.92 | 107.21 | 3,487,912 | -2.19(-2.00%) |
Dec 15, 2022 | 110.44 | 110.94 | 109.00 | 109.41 | 1,508,307 | -1.54(-1.39%) |
Dec 14, 2022 | 111.15 | 112.63 | 110.64 | 110.95 | 1,671,087 | +0.08(+0.08%) |
Dec 13, 2022 | 112.22 | 113.14 | 109.45 | 110.87 | 1,684,977 | -0.05(-0.04%) |
Dec 12, 2022 | 110.31 | 111.05 | 108.45 | 110.91 | 1,399,958 | +1.43(+1.31%) |
Dec 09, 2022 | 109.19 | 110.12 | 109.19 | 109.48 | 839,607 | -0.12(-0.11%) |
Dec 08, 2022 | 108.85 | 110.23 | 108.40 | 109.60 | 996,463 | +0.94(+0.86%) |
Dec 07, 2022 | 109.47 | 109.88 | 108.40 | 108.67 | 832,468 | -1.01(-0.92%) |
Dec 06, 2022 | 108.09 | 109.74 | 107.96 | 109.68 | 898,618 | +1.57(+1.46%) |
Dec 05, 2022 | 107.63 | 108.85 | 107.21 | 108.10 | 790,513 | -0.48(-0.44%) |
Dec 02, 2022 | 107.97 | 108.81 | 107.27 | 108.58 | 1,545,736 | -0.37(-0.34%) |
Dec 01, 2022 | 110.54 | 110.85 | 108.88 | 108.95 | 1,449,999 | +0.03(+0.03%) |
Nov 30, 2022 | 105.48 | 109.11 | 105.22 | 108.92 | 2,657,941 | +3.24(+3.07%) |
Nov 29, 2022 | 105.60 | 105.81 | 104.74 | 105.68 | 1,669,380 | -0.41(-0.39%) |
Nov 28, 2022 | 105.89 | 106.34 | 104.89 | 106.09 | 1,829,474 | -0.47(-0.44%) |
Nov 25, 2022 | 106.47 | 107.05 | 105.82 | 106.56 | 772,398 | +0.74(+0.70%) |
Nov 23, 2022 | 105.41 | 105.86 | 104.71 | 105.82 | 1,884,170 | +0.25(+0.24%) |
Nov 22, 2022 | 105.88 | 107.08 | 104.56 | 105.56 | 1,584,846 | -0.34(-0.32%) |
Nov 21, 2022 | 104.67 | 106.16 | 104.67 | 105.90 | 854,763 | +1.06(+1.01%) |
Nov 18, 2022 | 103.07 | 105.02 | 102.56 | 104.84 | 816,962 | +2.89(+2.83%) |
Nov 17, 2022 | 102.04 | 102.52 | 101.08 | 101.96 | 1,067,779 | -1.21(-1.17%) |
Nov 16, 2022 | 102.84 | 104.01 | 102.84 | 103.17 | 1,353,125 | +0.56(+0.55%) |
Nov 15, 2022 | 102.79 | 103.55 | 101.30 | 102.61 | 889,975 | +0.91(+0.89%) |
Nov 14, 2022 | 103.83 | 104.00 | 101.67 | 101.70 | 1,043,128 | -1.94(-1.87%) |
Nov 11, 2022 | 104.12 | 104.29 | 102.21 | 103.64 | 1,615,051 | +0.62(+0.60%) |
Nov 10, 2022 | 100.71 | 103.23 | 99.39 | 103.02 | 1,111,018 | +4.63(+4.71%) |
Nov 09, 2022 | 98.94 | 99.84 | 98.31 | 98.39 | 990,507 | -0.85(-0.86%) |
Nov 08, 2022 | 100.22 | 100.90 | 98.63 | 99.24 | 1,415,092 | -0.39(-0.40%) |
Nov 07, 2022 | 101.57 | 101.75 | 99.13 | 99.64 | 1,759,729 | -2.06(-2.02%) |
Nov 04, 2022 | 101.06 | 101.81 | 100.03 | 101.69 | 1,410,045 | +1.26(+1.25%) |
Nov 03, 2022 | 99.37 | 101.37 | 98.93 | 100.44 | 1,251,015 | +0.54(+0.54%) |
Nov 02, 2022 | 99.34 | 99.89 | 2,097,066 | +0.40(+0.41%) | ||
Nov 01, 2022 | 98.78 | 99.53 | 97.84 | 99.49 | 1,256,402 | +1.08(+1.10%) |
Oct 31, 2022 | 98.98 | 99.22 | 97.80 | 98.41 | 1,406,996 | -0.54(-0.55%) |
Oct 28, 2022 | 96.73 | 99.19 | 96.73 | 98.95 | 1,247,381 | +2.48(+2.57%) |
Oct 27, 2022 | 97.05 | 98.18 | 96.39 | 96.47 | 1,059,952 | +0.28(+0.30%) |
Oct 26, 2022 | 96.77 | 97.30 | 95.89 | 96.18 | 969,807 | -0.03(-0.03%) |
Oct 25, 2022 | 94.08 | 96.54 | 93.72 | 96.21 | 1,000,396 | +2.21(+2.35%) |
Oct 24, 2022 | 94.86 | 95.52 | 93.32 | 94.00 | 1,154,608 | +0.05(+0.05%) |
Oct 21, 2022 | 92.12 | 94.54 | 91.27 | 93.95 | 983,822 | +2.13(+2.32%) |
Oct 20, 2022 | 93.50 | 93.67 | 91.03 | 91.82 | 1,208,465 | -1.63(-1.74%) |
Oct 19, 2022 | 93.76 | 94.49 | 92.88 | 93.45 | 906,522 | -1.56(-1.64%) |
Oct 18, 2022 | 94.81 | 95.72 | 94.19 | 95.01 | 1,120,374 | +1.95(+2.09%) |
Oct 17, 2022 | 93.40 | 94.00 | 92.74 | 93.06 | 1,129,515 | +1.20(+1.31%) |
Oct 14, 2022 | 93.06 | 93.65 | 90.80 | 91.86 | 1,260,519 | -0.51(-0.55%) |
Oct 13, 2022 | 87.63 | 92.56 | 87.20 | 92.36 | 1,391,480 | +3.66(+4.12%) |
Oct 12, 2022 | 92.17 | 92.50 | 88.65 | 88.71 | 1,346,781 | -4.20(-4.52%) |
Oct 11, 2022 | 93.55 | 94.11 | 92.50 | 92.90 | 1,740,141 | -0.99(-1.06%) |
Oct 10, 2022 | 93.38 | 94.86 | 93.22 | 93.90 | 1,240,418 | +0.92(+0.99%) |
Oct 07, 2022 | 94.27 | 94.70 | 92.01 | 92.98 | 1,645,187 | -1.36(-1.44%) |
Oct 06, 2022 | 95.95 | 95.95 | 93.89 | 94.34 | 2,065,022 | -2.02(-2.10%) |
Oct 05, 2022 | 96.11 | 96.99 | 94.24 | 96.36 | 1,462,861 | -1.14(-1.17%) |
Oct 04, 2022 | 95.85 | 97.96 | 95.52 | 97.50 | 1,460,977 | +2.01(+2.11%) |
Oct 03, 2022 | 94.18 | 96.11 | 93.09 | 95.48 | 1,992,156 | +3.06(+3.31%) |
Sep 30, 2022 | 95.20 | 95.32 | 92.29 | 92.43 | 1,840,915 | -1.84(-1.95%) |
Sep 29, 2022 | 98.71 | 98.71 | 94.20 | 94.26 | 1,095,750 | -4.78(-4.82%) |
Sep 28, 2022 | 98.39 | 99.65 | 97.07 | 99.04 | 1,184,918 | +1.86(+1.92%) |
Sep 27, 2022 | 100.34 | 100.46 | 96.92 | 97.17 | 1,389,984 | -2.76(-2.77%) |
Sep 26, 2022 | 102.39 | 102.47 | 98.65 | 99.94 | 1,125,002 | -2.55(-2.49%) |
Sep 23, 2022 | 103.42 | 103.79 | 101.08 | 102.49 | 974,100 | -2.14(-2.05%) |
Sep 22, 2022 | 104.02 | 105.32 | 103.36 | 104.63 | 1,564,865 | +0.67(+0.64%) |
Sep 21, 2022 | 105.89 | 106.57 | 103.94 | 103.96 | 1,473,213 | -1.02(-0.97%) |
Sep 20, 2022 | 105.62 | 105.97 | 103.72 | 104.98 | 1,340,261 | -1.45(-1.36%) |
Sep 19, 2022 | 105.78 | 106.47 | 104.71 | 106.43 | 1,376,359 | +0.42(+0.40%) |
Sep 16, 2022 | 105.75 | 106.91 | 105.62 | 106.01 | 1,857,878 | +0.11(+0.10%) |
Sep 15, 2022 | 108.35 | 108.48 | 105.86 | 105.90 | 915,853 | -3.13(-2.87%) |
Sep 14, 2022 | 108.31 | 110.06 | 108.27 | 109.03 | 938,868 | +0.92(+0.85%) |
Sep 13, 2022 | 111.03 | 111.39 | 107.72 | 108.11 | 876,697 | -3.98(-3.55%) |
Sep 12, 2022 | 110.33 | 112.16 | 109.79 | 112.09 | 1,439,310 | +1.93(+1.75%) |
Sep 09, 2022 | 109.29 | 110.49 | 108.68 | 110.16 | 842,649 | +1.34(+1.23%) |
Sep 08, 2022 | 108.87 | 109.65 | 108.43 | 108.82 | 831,330 | -0.63(-0.58%) |
Sep 07, 2022 | 106.57 | 109.56 | 106.43 | 109.45 | 877,111 | +3.25(+3.06%) |
Sep 06, 2022 | 106.28 | 107.87 | 105.81 | 106.20 | 1,347,770 | -0.54(-0.51%) |
Sep 02, 2022 | 107.44 | 108.83 | 106.53 | 106.75 | 1,306,596 | -0.73(-0.68%) |
Sep 01, 2022 | 105.97 | 107.73 | 105.56 | 107.48 | 1,265,843 | +1.58(+1.49%) |
Aug 31, 2022 | 107.26 | 108.01 | 105.83 | 105.90 | 1,391,584 | -1.42(-1.33%) |
Aug 30, 2022 | 110.03 | 110.03 | 107.07 | 107.32 | 1,402,637 | -2.37(-2.16%) |
Aug 29, 2022 | 108.93 | 110.72 | 108.19 | 109.69 | 626,320 | +0.42(+0.39%) |
Aug 26, 2022 | 109.89 | 110.62 | 108.93 | 109.27 | 1,751,894 | -0.38(-0.34%) |
Aug 25, 2022 | 109.72 | 109.74 | 108.72 | 109.65 | 1,309,962 | +0.10(+0.09%) |
Aug 24, 2022 | 109.80 | 109.93 | 108.48 | 109.55 | 1,017,879 | -0.21(-0.19%) |
Aug 23, 2022 | 110.92 | 110.92 | 109.38 | 109.76 | 749,764 | -1.08(-0.97%) |
Aug 22, 2022 | 111.20 | 112.00 | 110.51 | 110.83 | 1,106,172 | -0.90(-0.81%) |
Aug 19, 2022 | 110.71 | 111.95 | 110.71 | 111.73 | 835,178 | +1.08(+0.97%) |
Aug 18, 2022 | 111.62 | 111.92 | 110.07 | 110.66 | 1,100,958 | -0.73(-0.65%) |
Aug 17, 2022 | 111.78 | 111.95 | 111.03 | 111.38 | 925,439 | -0.87(-0.78%) |
Aug 16, 2022 | 111.58 | 112.48 | 111.45 | 112.26 | 633,850 | +0.38(+0.34%) |
Aug 15, 2022 | 111.14 | 111.97 | 110.34 | 111.88 | 759,039 | +0.73(+0.66%) |
Aug 12, 2022 | 109.80 | 111.20 | 109.47 | 111.14 | 897,212 | +2.05(+1.88%) |
Aug 11, 2022 | 108.44 | 110.07 | 107.72 | 109.10 | 900,479 | +0.52(+0.47%) |
Aug 10, 2022 | 109.66 | 109.66 | 107.55 | 108.58 | 1,111,733 | -0.45(-0.41%) |
Aug 09, 2022 | 108.27 | 109.50 | 107.81 | 109.03 | 1,004,307 | +1.37(+1.27%) |
Aug 08, 2022 | 107.98 | 108.78 | 107.28 | 107.67 | 865,148 | +0.44(+0.41%) |
Aug 05, 2022 | 108.08 | 108.17 | 106.33 | 107.23 | 929,285 | -1.08(-1.00%) |
Aug 04, 2022 | 107.00 | 108.97 | 106.49 | 108.31 | 1,641,539 | +1.41(+1.32%) |
Aug 03, 2022 | 104.73 | 107.05 | 103.53 | 106.90 | 1,544,375 | +2.07(+1.97%) |
Aug 02, 2022 | 105.36 | 106.41 | 104.75 | 104.83 | 1,614,914 | -0.27(-0.26%) |
Aug 01, 2022 | 104.56 | 105.24 | 103.94 | 105.11 | 1,157,681 | +0.25(+0.24%) |
Jul 29, 2022 | 103.62 | 105.03 | 103.48 | 104.85 | 1,512,717 | +1.03(+0.99%) |
Jul 28, 2022 | 102.29 | 104.10 | 101.52 | 103.82 | 800,143 | +2.68(+2.65%) |
Jul 27, 2022 | 101.20 | 101.68 | 100.28 | 101.15 | 882,977 | -0.20(-0.20%) |
Jul 26, 2022 | 100.69 | 101.91 | 100.64 | 101.35 | 841,565 | +0.45(+0.44%) |
Jul 25, 2022 | 99.43 | 101.04 | 99.16 | 100.90 | 759,069 | +1.29(+1.30%) |
Jul 22, 2022 | 98.91 | 99.72 | 98.72 | 99.61 | 668,672 | +1.28(+1.31%) |
Jul 21, 2022 | 98.36 | 98.69 | 97.58 | 98.32 | 841,893 | -0.28(-0.29%) |
Jul 20, 2022 | 100.53 | 100.79 | 98.58 | 98.60 | 882,005 | -1.78(-1.77%) |
Jul 19, 2022 | 100.12 | 100.98 | 99.42 | 100.38 | 922,625 | +0.87(+0.87%) |
Jul 18, 2022 | 100.18 | 100.68 | 99.42 | 99.52 | 1,063,376 | -0.77(-0.77%) |
Jul 15, 2022 | 100.72 | 100.75 | 98.81 | 100.29 | 842,266 | +0.34(+0.34%) |
Jul 14, 2022 | 97.93 | 100.14 | 97.93 | 99.95 | 898,499 | +0.21(+0.21%) |
Jul 13, 2022 | 100.09 | 101.16 | 99.44 | 99.74 | 919,223 | -1.33(-1.32%) |
Jul 12, 2022 | 100.52 | 102.53 | 100.43 | 101.07 | 866,314 | +0.18(+0.18%) |
Jul 11, 2022 | 100.03 | 101.46 | 99.65 | 100.89 | 669,006 | +0.63(+0.63%) |
Jul 08, 2022 | 100.67 | 101.04 | 99.98 | 100.26 | 855,698 | -0.47(-0.46%) |
Jul 07, 2022 | 101.64 | 102.38 | 100.64 | 100.73 | 719,618 | -0.70(-0.69%) |
Jul 06, 2022 | 100.38 | 102.43 | 99.65 | 101.43 | 1,029,366 | +1.47(+1.47%) |
Jul 05, 2022 | 104.48 | 104.72 | 98.65 | 99.96 | 2,106,245 | -5.05(-4.80%) |
Jul 01, 2022 | 102.82 | 105.23 | 102.10 | 105.01 | 1,438,750 | +2.42(+2.36%) |
Jun 30, 2022 | 101.09 | 103.24 | 100.69 | 102.58 | 1,868,265 | +0.87(+0.85%) |
Jun 29, 2022 | 102.12 | 102.90 | 101.25 | 101.72 | 1,407,062 | -0.15(-0.14%) |
Jun 28, 2022 | 102.50 | 103.21 | 101.60 | 101.86 | 1,723,804 | -0.10(-0.10%) |
Jun 27, 2022 | 100.55 | 102.06 | 100.36 | 101.97 | 1,020,588 | +1.28(+1.28%) |
Jun 24, 2022 | 96.87 | 101.19 | 96.81 | 100.68 | 1,904,101 | +4.23(+4.38%) |
Jun 23, 2022 | 95.35 | 96.98 | 95.20 | 96.46 | 1,064,540 | +1.17(+1.22%) |
Jun 22, 2022 | 94.95 | 96.15 | 94.90 | 95.29 | 1,093,768 | -0.06(-0.07%) |
Jun 21, 2022 | 93.40 | 95.84 | 93.35 | 95.35 | 1,546,931 | +2.04(+2.19%) |
Jun 17, 2022 | 96.47 | 97.17 | 92.76 | 93.31 | 3,267,669 | -3.11(-3.22%) |
Jun 16, 2022 | 96.71 | 97.19 | 95.67 | 96.42 | 1,715,477 | -1.73(-1.76%) |
Jun 15, 2022 | 98.41 | 99.63 | 96.41 | 98.15 | 1,981,193 | +0.44(+0.45%) |
Jun 14, 2022 | 100.15 | 100.25 | 96.35 | 97.71 | 1,627,304 | -2.19(-2.20%) |
Jun 13, 2022 | 104.57 | 104.73 | 99.43 | 99.91 | 1,265,639 | -5.67(-5.37%) |
Jun 10, 2022 | 104.74 | 106.71 | 104.10 | 105.58 | 913,943 | -0.24(-0.22%) |
Jun 09, 2022 | 107.80 | 108.36 | 105.70 | 105.82 | 741,289 | -1.93(-1.79%) |
Jun 08, 2022 | 109.99 | 109.99 | 107.63 | 107.75 | 874,974 | -2.73(-2.47%) |
Jun 07, 2022 | 110.36 | 110.71 | 109.32 | 110.48 | 1,041,231 | -0.03(-0.02%) |
Jun 06, 2022 | 109.66 | 110.64 | 109.16 | 110.51 | 876,740 | +1.22(+1.12%) |
Jun 03, 2022 | 109.45 | 109.87 | 108.84 | 109.29 | 768,152 | -0.37(-0.34%) |
Jun 02, 2022 | 109.79 | 110.30 | 106.96 | 109.66 | 878,779 | +0.21(+0.19%) |
Jun 01, 2022 | 109.88 | 110.07 | 108.24 | 109.45 | 1,197,035 | -0.13(-0.12%) |
May 31, 2022 | 109.29 | 110.36 | 108.07 | 109.58 | 1,812,475 | -0.69(-0.63%) |
May 27, 2022 | 108.88 | 110.51 | 108.63 | 110.27 | 990,285 | +1.09(+1.00%) |
May 26, 2022 | 109.06 | 109.76 | 108.32 | 109.18 | 1,089,402 | +0.95(+0.87%) |
May 25, 2022 | 108.30 | 108.56 | 107.50 | 108.23 | 881,752 | -0.29(-0.27%) |
May 24, 2022 | 106.81 | 108.59 | 105.40 | 108.52 | 896,482 | +2.15(+2.02%) |
May 23, 2022 | 107.65 | 108.37 | 105.83 | 106.37 | 1,597,586 | -0.16(-0.15%) |
May 20, 2022 | 105.38 | 106.60 | 103.97 | 106.54 | 1,769,591 | +1.19(+1.13%) |
May 19, 2022 | 105.67 | 105.95 | 104.18 | 105.34 | 1,156,582 | -0.73(-0.69%) |
May 18, 2022 | 108.18 | 108.30 | 105.85 | 106.07 | 1,269,517 | -1.68(-1.55%) |
May 17, 2022 | 107.39 | 107.89 | 105.64 | 107.75 | 1,497,833 | +0.47(+0.44%) |
May 16, 2022 | 107.14 | 107.91 | 106.57 | 107.28 | 1,226,472 | +0.57(+0.53%) |
May 13, 2022 | 106.50 | 106.85 | 104.76 | 106.71 | 1,379,370 | +0.91(+0.86%) |
May 12, 2022 | 107.11 | 107.37 | 104.25 | 105.80 | 1,431,599 | -1.41(-1.32%) |
May 11, 2022 | 106.34 | 108.85 | 106.09 | 107.21 | 1,760,013 | +1.28(+1.21%) |
May 10, 2022 | 108.67 | 110.01 | 104.86 | 105.93 | 1,396,988 | -2.69(-2.47%) |
May 09, 2022 | 107.99 | 109.74 | 106.69 | 108.61 | 1,112,135 | -0.01(-0.01%) |
May 06, 2022 | 107.39 | 108.88 | 107.05 | 108.62 | 902,726 | +0.88(+0.82%) |
May 05, 2022 | 107.51 | 108.60 | 106.47 | 107.74 | 1,002,014 | -0.33(-0.30%) |
May 04, 2022 | 106.75 | 108.43 | 106.18 | 108.07 | 1,333,710 | +1.95(+1.84%) |
May 03, 2022 | 107.01 | 108.39 | 105.91 | 106.12 | 1,005,570 | -0.46(-0.43%) |
May 02, 2022 | 107.91 | 108.58 | 105.25 | 106.58 | 1,280,581 | -0.73(-0.68%) |
Apr 29, 2022 | 110.08 | 110.15 | 107.14 | 107.31 | 1,770,580 | -3.13(-2.84%) |
Apr 28, 2022 | 109.59 | 110.98 | 108.39 | 110.44 | 884,524 | +1.48(+1.36%) |
Apr 27, 2022 | 108.24 | 110.66 | 106.65 | 108.96 | 1,399,326 | +0.02(+0.02%) |
Apr 26, 2022 | 110.21 | 111.48 | 108.93 | 108.94 | 1,110,257 | -1.43(-1.29%) |
Apr 25, 2022 | 111.83 | 111.83 | 108.47 | 110.37 | 976,330 | -0.99(-0.89%) |
Apr 22, 2022 | 112.98 | 113.06 | 111.21 | 111.36 | 871,506 | -1.80(-1.59%) |
Apr 21, 2022 | 113.36 | 114.50 | 112.65 | 113.16 | 1,226,300 | -0.46(-0.40%) |
Apr 20, 2022 | 113.42 | 114.42 | 112.85 | 113.62 | 1,531,577 | +1.16(+1.04%) |
Apr 19, 2022 | 112.52 | 112.74 | 111.05 | 112.46 | 930,036 | +0.10(+0.09%) |
Apr 18, 2022 | 112.46 | 112.74 | 111.96 | 112.36 | 1,137,661 | +0.22(+0.19%) |
Apr 14, 2022 | 111.60 | 112.65 | 111.28 | 112.14 | 1,024,574 | +0.75(+0.67%) |
Apr 13, 2022 | 111.11 | 111.62 | 110.43 | 111.39 | 1,093,227 | +0.05(+0.05%) |
Apr 12, 2022 | 109.59 | 111.81 | 108.78 | 111.34 | 1,691,932 | +1.37(+1.25%) |
Apr 11, 2022 | 111.60 | 112.24 | 109.61 | 109.97 | 891,455 | -1.38(-1.24%) |
Apr 08, 2022 | 111.67 | 112.00 | 110.18 | 111.35 | 988,194 | +0.30(+0.27%) |
Apr 07, 2022 | 111.30 | 111.72 | 109.52 | 111.05 | 1,274,796 | -0.55(-0.49%) |
Apr 06, 2022 | 109.92 | 111.74 | 109.13 | 111.60 | 1,626,798 | +2.07(+1.89%) |
Apr 05, 2022 | 108.19 | 110.24 | 107.85 | 109.53 | 1,760,838 | +1.72(+1.59%) |
Apr 04, 2022 | 107.78 | 108.04 | 106.19 | 107.82 | 1,363,796 | -0.61(-0.57%) |