Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 116.44 | 116.92 | 114.89 | 116.38 | 12,026 | -0.51(-0.44%) |
Apr 27, 2023 | 116.69 | 119.11 | 115.39 | 116.89 | 6,223 | +1.45(+1.26%) |
Apr 26, 2023 | 115.93 | 117.28 | 115.23 | 115.44 | 26,757 | +0.60(+0.52%) |
Apr 25, 2023 | 117.93 | 117.93 | 114.84 | 114.84 | 9,967 | -4.05(-3.41%) |
Apr 24, 2023 | 120.37 | 120.63 | 118.27 | 118.90 | 8,656 | -1.82(-1.51%) |
Apr 21, 2023 | 120.34 | 120.86 | 120.34 | 120.72 | 3,463 | +0.22(+0.19%) |
Apr 20, 2023 | 121.01 | 121.71 | 120.10 | 120.49 | 4,617 | -1.41(-1.16%) |
Apr 19, 2023 | 122.02 | 122.29 | 121.33 | 121.90 | 12,238 | -1.06(-0.86%) |
Apr 18, 2023 | 123.64 | 123.64 | 122.50 | 122.97 | 7,792 | +0.22(+0.18%) |
Apr 17, 2023 | 121.70 | 122.84 | 121.70 | 122.74 | 8,475 | +0.52(+0.42%) |
Apr 14, 2023 | 121.99 | 123.12 | 120.65 | 122.23 | 12,014 | -0.29(-0.23%) |
Apr 13, 2023 | 121.96 | 122.97 | 121.96 | 122.51 | 10,085 | +2.59(+2.16%) |
Apr 12, 2023 | 121.96 | 122.65 | 119.90 | 119.92 | 8,089 | -0.87(-0.72%) |
Apr 11, 2023 | 120.35 | 121.36 | 119.88 | 120.79 | 3,972 | +0.37(+0.30%) |
Apr 10, 2023 | 118.28 | 120.42 | 118.23 | 120.42 | 20,368 | +1.14(+0.96%) |
Apr 06, 2023 | 117.65 | 119.28 | 116.85 | 119.28 | 10,077 | +0.81(+0.68%) |
Apr 05, 2023 | 120.40 | 120.41 | 117.55 | 118.47 | 9,038 | -2.72(-2.25%) |
Apr 04, 2023 | 122.31 | 122.31 | 121.20 | 121.20 | 62,536 | -0.80(-0.65%) |
Apr 03, 2023 | 122.01 | 122.18 | 120.80 | 122.00 | 23,432 | -0.95(-0.77%) |
Mar 31, 2023 | 120.56 | 122.94 | 120.56 | 122.94 | 13,574 | +4.10(+3.45%) |
Mar 30, 2023 | 119.49 | 119.57 | 118.43 | 118.85 | 7,615 | +0.76(+0.64%) |
Mar 29, 2023 | 117.09 | 118.09 | 116.70 | 118.09 | 8,919 | +2.39(+2.06%) |
Mar 28, 2023 | 115.97 | 115.97 | 115.13 | 115.70 | 21,569 | -0.59(-0.51%) |
Mar 27, 2023 | 116.19 | 116.71 | 115.70 | 116.29 | 6,631 | +0.52(+0.45%) |
Mar 24, 2023 | 115.90 | 115.90 | 114.60 | 115.77 | 18,565 | -0.19(-0.16%) |
Mar 23, 2023 | 114.86 | 117.77 | 114.86 | 115.96 | 10,766 | +1.86(+1.63%) |
Mar 22, 2023 | 118.02 | 118.04 | 114.02 | 114.10 | 17,311 | -3.81(-3.23%) |
Mar 21, 2023 | 115.63 | 118.02 | 115.63 | 117.91 | 6,011 | +2.99(+2.60%) |
Mar 20, 2023 | 115.50 | 115.50 | 113.98 | 114.92 | 24,261 | -0.37(-0.32%) |
Mar 17, 2023 | 116.36 | 116.84 | 114.79 | 115.30 | 23,340 | -1.18(-1.01%) |
Mar 16, 2023 | 114.27 | 116.53 | 113.46 | 116.47 | 17,516 | +2.14(+1.87%) |
Mar 15, 2023 | 114.25 | 114.49 | 113.00 | 114.34 | 5,955 | -0.53(-0.46%) |
Mar 14, 2023 | 114.95 | 115.64 | 114.24 | 114.87 | 7,585 | +2.25(+2.00%) |
Mar 13, 2023 | 111.79 | 114.19 | 110.82 | 112.62 | 13,228 | -0.47(-0.42%) |
Mar 10, 2023 | 116.03 | 116.11 | 112.31 | 113.09 | 10,805 | -4.41(-3.75%) |
Mar 09, 2023 | 120.80 | 121.89 | 117.44 | 117.50 | 8,320 | -3.43(-2.83%) |
Mar 08, 2023 | 120.88 | 121.47 | 120.47 | 120.93 | 11,772 | +0.17(+0.14%) |
Mar 07, 2023 | 122.79 | 122.79 | 120.68 | 120.76 | 6,392 | -1.78(-1.45%) |
Mar 06, 2023 | 123.86 | 124.41 | 122.38 | 122.53 | 10,720 | -0.85(-0.69%) |
Mar 03, 2023 | 122.38 | 123.59 | 122.16 | 123.38 | 18,446 | +2.05(+1.69%) |
Mar 02, 2023 | 118.72 | 121.34 | 118.22 | 121.34 | 93,046 | +2.40(+2.02%) |
Mar 01, 2023 | 119.10 | 120.14 | 118.54 | 118.93 | 14,573 | -1.23(-1.02%) |
Feb 28, 2023 | 120.35 | 120.84 | 120.02 | 120.16 | 5,470 | +0.13(+0.11%) |
Feb 27, 2023 | 121.43 | 121.43 | 120.01 | 120.02 | 4,221 | -0.21(-0.18%) |
Feb 24, 2023 | 119.91 | 120.32 | 119.63 | 120.24 | 6,422 | -1.97(-1.61%) |
Feb 23, 2023 | 122.44 | 122.48 | 120.41 | 122.20 | 2,707 | +0.48(+0.39%) |
Feb 22, 2023 | 121.09 | 122.16 | 120.68 | 121.73 | 7,920 | +1.02(+0.84%) |
Feb 21, 2023 | 121.38 | 121.70 | 120.60 | 120.71 | 7,940 | -2.96(-2.39%) |
Feb 17, 2023 | 122.71 | 123.66 | 122.65 | 123.66 | 4,628 | -1.16(-0.93%) |
Feb 16, 2023 | 126.00 | 126.62 | 124.71 | 124.83 | 7,460 | -3.46(-2.70%) |
Feb 15, 2023 | 125.14 | 128.31 | 125.14 | 128.29 | 7,589 | +2.57(+2.05%) |
Feb 14, 2023 | 123.27 | 125.96 | 123.27 | 125.72 | 5,595 | +1.74(+1.40%) |
Feb 13, 2023 | 123.36 | 124.67 | 123.36 | 123.98 | 4,036 | +1.29(+1.05%) |
Feb 10, 2023 | 123.39 | 123.39 | 121.87 | 122.69 | 10,105 | -1.45(-1.17%) |
Feb 09, 2023 | 127.54 | 127.56 | 123.79 | 124.14 | 6,017 | -1.77(-1.40%) |
Feb 08, 2023 | 127.27 | 127.27 | 125.66 | 125.91 | 31,179 | -1.06(-0.83%) |
Feb 07, 2023 | 124.84 | 127.00 | 123.92 | 126.97 | 29,079 | +2.14(+1.71%) |
Feb 06, 2023 | 126.09 | 126.92 | 124.52 | 124.83 | 11,363 | -2.55(-2.00%) |
Feb 03, 2023 | 128.15 | 129.79 | 127.11 | 127.38 | 16,363 | -3.01(-2.31%) |
Feb 02, 2023 | 129.28 | 131.58 | 128.74 | 130.39 | 16,336 | +4.48(+3.56%) |
Feb 01, 2023 | 122.13 | 126.02 | 121.73 | 125.91 | 9,660 | +4.34(+3.57%) |
Jan 31, 2023 | 119.63 | 121.72 | 119.63 | 121.57 | 18,166 | +2.19(+1.84%) |
Jan 30, 2023 | 120.13 | 120.89 | 119.37 | 119.37 | 13,273 | -2.30(-1.89%) |
Jan 27, 2023 | 119.81 | 122.28 | 119.81 | 121.67 | 7,224 | +1.37(+1.14%) |
Jan 26, 2023 | 119.65 | 120.46 | 119.29 | 120.30 | 8,880 | +2.11(+1.79%) |
Jan 25, 2023 | 115.97 | 118.38 | 114.47 | 118.19 | 9,384 | -0.08(-0.07%) |
Jan 24, 2023 | 118.75 | 119.89 | 118.00 | 118.27 | 7,413 | -1.12(-0.94%) |
Jan 23, 2023 | 116.74 | 119.46 | 116.61 | 119.39 | 14,479 | +3.20(+2.75%) |
Jan 20, 2023 | 113.46 | 116.22 | 113.46 | 116.19 | 3,506 | +3.16(+2.80%) |
Jan 19, 2023 | 112.97 | 113.80 | 112.43 | 113.03 | 10,761 | -1.19(-1.04%) |
Jan 18, 2023 | 116.87 | 118.23 | 114.08 | 114.22 | 12,423 | -1.90(-1.63%) |
Jan 17, 2023 | 115.15 | 116.14 | 114.16 | 116.11 | 14,299 | +1.32(+1.15%) |
Jan 13, 2023 | 112.65 | 114.95 | 112.65 | 114.79 | 11,654 | +0.47(+0.41%) |
Jan 12, 2023 | 113.01 | 114.33 | 111.53 | 114.33 | 15,884 | +1.53(+1.35%) |
Jan 11, 2023 | 111.80 | 112.80 | 111.52 | 112.80 | 13,173 | +1.88(+1.69%) |
Jan 10, 2023 | 109.29 | 110.92 | 109.00 | 110.92 | 15,395 | +0.72(+0.65%) |
Jan 09, 2023 | 108.89 | 111.53 | 108.89 | 110.20 | 6,083 | +2.64(+2.45%) |
Jan 06, 2023 | 107.14 | 107.74 | 105.05 | 107.57 | 9,716 | +1.22(+1.14%) |
Jan 05, 2023 | 109.03 | 109.03 | 106.35 | 106.35 | 7,597 | -3.74(-3.40%) |
Jan 04, 2023 | 109.58 | 110.62 | 108.73 | 110.09 | 7,624 | +1.56(+1.44%) |
Jan 03, 2023 | 109.99 | 110.74 | 107.92 | 108.53 | 10,012 | -0.02(-0.01%) |
Dec 30, 2022 | 107.04 | 108.56 | 107.04 | 108.55 | 22,926 | +0.18(+0.17%) |
Dec 29, 2022 | 105.16 | 108.43 | 105.07 | 108.37 | 19,194 | +3.99(+3.83%) |
Dec 28, 2022 | 105.18 | 105.78 | 104.13 | 104.37 | 9,112 | -0.76(-0.72%) |
Dec 27, 2022 | 105.89 | 105.92 | 104.47 | 105.13 | 21,943 | -1.25(-1.17%) |
Dec 23, 2022 | 106.47 | 106.47 | 105.40 | 106.38 | 14,362 | -0.55(-0.52%) |
Dec 22, 2022 | 107.94 | 107.94 | 105.06 | 106.93 | 9,891 | -1.87(-1.72%) |
Dec 21, 2022 | 107.99 | 109.58 | 107.63 | 108.80 | 30,605 | +1.27(+1.18%) |
Dec 20, 2022 | 105.92 | 107.95 | 105.92 | 107.52 | 6,645 | +0.63(+0.59%) |
Dec 19, 2022 | 109.19 | 109.19 | 106.70 | 106.89 | 8,282 | -2.60(-2.37%) |
Dec 16, 2022 | 108.98 | 109.84 | 108.79 | 109.49 | 4,251 | -0.54(-0.49%) |
Dec 15, 2022 | 111.05 | 111.06 | 109.48 | 110.03 | 9,955 | -3.38(-2.98%) |
Dec 14, 2022 | 113.15 | 114.73 | 112.22 | 113.41 | 61,339 | -0.08(-0.07%) |
Dec 13, 2022 | 117.01 | 117.01 | 112.53 | 113.49 | 32,338 | +1.36(+1.21%) |
Dec 12, 2022 | 109.62 | 112.14 | 109.62 | 112.13 | 24,611 | +2.48(+2.27%) |
Dec 09, 2022 | 109.49 | 110.52 | 109.49 | 109.65 | 6,759 | -0.30(-0.27%) |
Dec 08, 2022 | 108.05 | 110.56 | 107.54 | 109.95 | 15,933 | +2.43(+2.26%) |
Dec 07, 2022 | 107.35 | 108.22 | 106.79 | 107.51 | 10,973 | -0.31(-0.29%) |
Dec 06, 2022 | 110.39 | 110.39 | 107.17 | 107.82 | 15,265 | -2.14(-1.94%) |
Dec 05, 2022 | 112.83 | 113.10 | 109.65 | 109.96 | 25,553 | -4.14(-3.63%) |
Dec 02, 2022 | 112.32 | 114.10 | 112.32 | 114.10 | 5,129 | -0.52(-0.45%) |
Dec 01, 2022 | 112.76 | 114.96 | 112.66 | 114.62 | 22,467 | +2.34(+2.08%) |
Nov 30, 2022 | 107.94 | 112.28 | 107.76 | 112.28 | 18,864 | +4.22(+3.90%) |
Nov 29, 2022 | 108.46 | 108.95 | 107.69 | 108.06 | 8,968 | -0.25(-0.23%) |
Nov 28, 2022 | 109.48 | 110.17 | 108.09 | 108.31 | 6,427 | -1.96(-1.78%) |
Nov 25, 2022 | 109.58 | 110.52 | 109.55 | 110.27 | 2,977 | -0.21(-0.19%) |
Nov 23, 2022 | 108.08 | 110.56 | 108.08 | 110.48 | 10,481 | +2.25(+2.07%) |
Nov 22, 2022 | 107.56 | 108.24 | 106.17 | 108.24 | 7,201 | +1.07(+1.00%) |
Nov 21, 2022 | 107.97 | 108.18 | 106.83 | 107.17 | 15,107 | -1.49(-1.37%) |
Nov 18, 2022 | 111.07 | 111.07 | 108.44 | 108.66 | 13,539 | -0.88(-0.80%) |
Nov 17, 2022 | 109.94 | 110.53 | 109.04 | 109.54 | 14,141 | -2.54(-2.27%) |
Nov 16, 2022 | 114.92 | 114.92 | 111.73 | 112.08 | 11,729 | -3.48(-3.01%) |
Nov 15, 2022 | 115.85 | 116.62 | 114.66 | 115.56 | 17,990 | +2.56(+2.27%) |
Nov 14, 2022 | 113.85 | 114.14 | 111.82 | 113.00 | 18,484 | -1.37(-1.20%) |
Nov 11, 2022 | 111.16 | 114.75 | 111.01 | 114.37 | 19,077 | +3.48(+3.14%) |
Nov 10, 2022 | 107.75 | 111.06 | 107.75 | 110.88 | 18,012 | +9.11(+8.95%) |
Nov 09, 2022 | 104.50 | 104.50 | 101.66 | 101.77 | 66,771 | -3.67(-3.48%) |
Nov 08, 2022 | 104.97 | 106.96 | 103.94 | 105.45 | 15,234 | +0.86(+0.83%) |
Nov 07, 2022 | 104.93 | 105.06 | 102.93 | 104.58 | 21,987 | +0.15(+0.15%) |
Nov 04, 2022 | 106.98 | 106.98 | 103.16 | 104.43 | 28,852 | -1.26(-1.19%) |
Nov 03, 2022 | 107.04 | 108.12 | 105.56 | 105.69 | 14,605 | -2.72(-2.51%) |
Nov 02, 2022 | 112.13 | 108.41 | 108.41 | 10,021 | -5.23(-4.60%) | |
Nov 01, 2022 | 116.26 | 116.48 | 113.48 | 113.64 | 16,409 | -0.95(-0.83%) |
Oct 31, 2022 | 114.17 | 114.89 | 113.69 | 114.59 | 10,039 | -0.29(-0.26%) |
Oct 28, 2022 | 112.98 | 114.89 | 112.63 | 114.89 | 13,501 | +1.82(+1.61%) |
Oct 27, 2022 | 112.89 | 114.49 | 112.68 | 113.07 | 23,816 | +0.72(+0.64%) |
Oct 26, 2022 | 112.36 | 115.08 | 112.27 | 112.35 | 27,483 | -0.87(-0.77%) |
Oct 25, 2022 | 109.59 | 113.28 | 109.54 | 113.22 | 19,857 | +4.13(+3.79%) |
Oct 24, 2022 | 109.39 | 109.39 | 106.69 | 109.09 | 15,709 | +0.18(+0.17%) |
Oct 21, 2022 | 107.27 | 108.91 | 105.40 | 108.91 | 15,273 | +1.30(+1.21%) |
Oct 20, 2022 | 107.10 | 109.86 | 107.06 | 107.61 | 17,516 | +0.61(+0.57%) |
Oct 19, 2022 | 108.26 | 108.70 | 106.28 | 106.99 | 15,615 | -2.36(-2.15%) |
Oct 18, 2022 | 110.48 | 111.00 | 108.66 | 109.35 | 23,501 | +1.96(+1.82%) |
Oct 17, 2022 | 105.57 | 107.87 | 105.57 | 107.39 | 15,292 | +4.15(+4.02%) |
Oct 14, 2022 | 107.11 | 107.74 | 103.17 | 103.24 | 17,306 | -2.73(-2.58%) |
Oct 13, 2022 | 101.64 | 106.54 | 100.61 | 105.97 | 20,917 | +1.23(+1.17%) |
Oct 12, 2022 | 105.48 | 105.49 | 103.54 | 104.75 | 26,912 | -0.41(-0.39%) |
Oct 11, 2022 | 105.84 | 106.27 | 103.27 | 105.16 | 15,883 | -1.23(-1.16%) |
Oct 10, 2022 | 109.48 | 109.48 | 105.37 | 106.39 | 16,836 | -3.29(-3.00%) |
Oct 07, 2022 | 112.21 | 112.21 | 109.19 | 109.68 | 11,093 | -4.47(-3.91%) |
Oct 06, 2022 | 113.96 | 115.59 | 113.86 | 114.15 | 35,849 | -0.22(-0.19%) |
Oct 05, 2022 | 112.71 | 114.47 | 111.80 | 114.36 | 20,022 | +0.06(+0.05%) |
Oct 04, 2022 | 111.34 | 114.57 | 111.34 | 114.31 | 27,446 | +5.13(+4.70%) |
Oct 03, 2022 | 107.79 | 109.74 | 106.92 | 109.18 | 15,574 | +2.34(+2.19%) |
Sep 30, 2022 | 107.79 | 110.04 | 106.70 | 106.84 | 13,799 | -0.99(-0.92%) |
Sep 29, 2022 | 108.17 | 108.31 | 106.77 | 107.83 | 18,766 | -2.03(-1.84%) |
Sep 28, 2022 | 106.80 | 110.30 | 106.50 | 109.86 | 48,028 | +3.72(+3.51%) |
Sep 27, 2022 | 106.66 | 108.09 | 105.25 | 106.14 | 21,183 | +0.91(+0.86%) |
Sep 26, 2022 | 105.92 | 108.14 | 105.18 | 105.23 | 22,893 | -0.88(-0.83%) |
Sep 23, 2022 | 106.44 | 107.26 | 105.10 | 106.11 | 19,696 | -1.80(-1.66%) |
Sep 22, 2022 | 110.36 | 110.69 | 107.64 | 107.90 | 15,727 | -2.99(-2.70%) |
Sep 21, 2022 | 112.34 | 114.21 | 110.89 | 110.89 | 14,465 | -0.88(-0.79%) |
Sep 20, 2022 | 113.09 | 113.09 | 111.43 | 111.78 | 9,035 | -2.03(-1.79%) |
Sep 19, 2022 | 111.99 | 113.81 | 111.86 | 113.81 | 20,257 | +0.41(+0.36%) |
Sep 16, 2022 | 114.33 | 114.38 | 112.54 | 113.41 | 18,513 | -2.94(-2.53%) |
Sep 15, 2022 | 116.50 | 118.78 | 115.83 | 116.35 | 12,797 | -1.25(-1.06%) |
Sep 14, 2022 | 117.49 | 117.74 | 116.22 | 117.60 | 30,712 | +0.19(+0.16%) |
Sep 13, 2022 | 118.47 | 119.35 | 117.18 | 117.41 | 13,762 | -5.49(-4.46%) |
Sep 12, 2022 | 121.66 | 122.98 | 121.40 | 122.89 | 11,727 | +2.02(+1.68%) |
Sep 09, 2022 | 118.41 | 121.03 | 118.41 | 120.87 | 9,567 | +3.67(+3.13%) |
Sep 08, 2022 | 114.73 | 117.25 | 113.95 | 117.20 | 16,720 | +1.58(+1.36%) |
Sep 07, 2022 | 113.27 | 115.75 | 112.88 | 115.62 | 12,302 | +2.32(+2.05%) |
Sep 06, 2022 | 113.56 | 114.44 | 112.90 | 113.30 | 16,682 | -0.38(-0.33%) |
Sep 02, 2022 | 115.98 | 116.36 | 113.30 | 113.68 | 18,282 | -0.94(-0.82%) |
Sep 01, 2022 | 116.01 | 116.12 | 112.25 | 114.61 | 25,210 | -2.73(-2.33%) |
Aug 31, 2022 | 118.86 | 119.90 | 117.17 | 117.35 | 13,989 | -0.55(-0.47%) |
Aug 30, 2022 | 119.19 | 119.72 | 116.82 | 117.90 | 13,659 | -0.22(-0.19%) |
Aug 29, 2022 | 117.66 | 119.58 | 117.66 | 118.12 | 24,273 | -1.24(-1.04%) |
Aug 26, 2022 | 123.65 | 123.92 | 119.32 | 119.35 | 12,883 | -4.37(-3.53%) |
Aug 25, 2022 | 122.55 | 123.79 | 122.26 | 123.72 | 14,757 | +1.89(+1.55%) |
Aug 24, 2022 | 121.20 | 122.97 | 120.48 | 121.84 | 11,279 | +1.21(+1.00%) |
Aug 23, 2022 | 121.15 | 122.97 | 120.63 | 120.63 | 13,461 | -0.48(-0.40%) |
Aug 22, 2022 | 121.76 | 122.25 | 120.61 | 121.11 | 12,667 | -2.87(-2.32%) |
Aug 19, 2022 | 126.30 | 126.56 | 123.49 | 123.98 | 6,679 | -3.94(-3.08%) |
Aug 18, 2022 | 126.73 | 128.36 | 126.72 | 127.92 | 16,444 | +0.31(+0.24%) |
Aug 17, 2022 | 129.29 | 129.47 | 127.19 | 127.61 | 64,568 | -3.33(-2.54%) |
Aug 16, 2022 | 130.43 | 131.21 | 128.78 | 130.95 | 17,562 | -0.38(-0.29%) |
Aug 15, 2022 | 130.23 | 131.56 | 130.18 | 131.32 | 12,315 | +0.24(+0.18%) |
Aug 12, 2022 | 129.73 | 131.25 | 128.83 | 131.09 | 17,180 | +1.84(+1.43%) |
Aug 11, 2022 | 132.25 | 133.29 | 129.08 | 129.24 | 19,216 | -1.47(-1.12%) |
Aug 10, 2022 | 129.54 | 130.90 | 129.04 | 130.71 | 56,806 | +5.33(+4.25%) |
Aug 09, 2022 | 127.47 | 127.65 | 124.81 | 125.38 | 20,143 | -3.40(-2.64%) |
Aug 08, 2022 | 128.47 | 130.93 | 128.47 | 128.78 | 52,353 | +1.36(+1.06%) |
Aug 05, 2022 | 124.96 | 127.88 | 124.60 | 127.42 | 15,567 | +0.37(+0.29%) |
Aug 04, 2022 | 127.45 | 127.45 | 125.85 | 127.06 | 22,217 | -0.50(-0.39%) |
Aug 03, 2022 | 123.78 | 127.74 | 123.78 | 127.55 | 60,667 | +5.05(+4.12%) |
Aug 02, 2022 | 120.16 | 122.94 | 119.96 | 122.50 | 18,688 | +1.58(+1.31%) |
Aug 01, 2022 | 119.38 | 121.93 | 118.16 | 120.92 | 15,038 | +0.55(+0.46%) |
Jul 29, 2022 | 119.85 | 120.49 | 118.27 | 120.37 | 14,648 | +0.79(+0.66%) |
Jul 28, 2022 | 118.22 | 119.58 | 116.24 | 119.58 | 11,567 | +1.40(+1.18%) |
Jul 27, 2022 | 115.16 | 118.78 | 114.97 | 118.19 | 29,800 | +4.42(+3.88%) |
Jul 26, 2022 | 116.80 | 116.80 | 113.40 | 113.77 | 15,423 | -3.78(-3.22%) |
Jul 25, 2022 | 119.41 | 119.41 | 116.88 | 117.55 | 21,897 | -1.63(-1.36%) |
Jul 22, 2022 | 122.33 | 123.14 | 118.64 | 119.17 | 23,452 | -3.41(-2.78%) |
Jul 21, 2022 | 120.62 | 122.61 | 119.83 | 122.59 | 30,139 | +1.89(+1.56%) |
Jul 20, 2022 | 117.17 | 121.12 | 117.17 | 120.70 | 28,161 | +4.44(+3.82%) |
Jul 19, 2022 | 113.79 | 116.34 | 113.44 | 116.26 | 20,737 | +3.80(+3.38%) |
Jul 18, 2022 | 113.69 | 115.52 | 112.15 | 112.46 | 27,303 | +0.00(+0.00%) |
Jul 15, 2022 | 111.12 | 112.48 | 110.13 | 112.46 | 24,476 | +2.78(+2.54%) |
Jul 14, 2022 | 109.97 | 110.15 | 107.90 | 109.67 | 18,841 | -1.77(-1.59%) |
Jul 13, 2022 | 109.96 | 112.10 | 109.10 | 111.44 | 49,403 | -1.08(-0.96%) |
Jul 12, 2022 | 116.18 | 117.31 | 111.70 | 112.52 | 77,708 | -3.03(-2.62%) |
Jul 11, 2022 | 118.21 | 118.21 | 114.97 | 115.55 | 37,373 | -3.63(-3.05%) |
Jul 08, 2022 | 118.13 | 120.45 | 116.80 | 119.18 | 36,802 | -0.09(-0.08%) |
Jul 07, 2022 | 116.59 | 119.40 | 116.59 | 119.27 | 32,433 | +3.64(+3.15%) |
Jul 06, 2022 | 116.77 | 117.85 | 115.01 | 115.63 | 75,926 | -0.87(-0.75%) |
Jul 05, 2022 | 110.88 | 116.50 | 110.28 | 116.50 | 60,197 | +3.89(+3.45%) |
Jul 01, 2022 | 111.36 | 112.88 | 109.98 | 112.61 | 54,289 | +1.91(+1.72%) |
Jun 30, 2022 | 110.93 | 112.07 | 108.29 | 110.70 | 44,273 | -2.10(-1.86%) |
Jun 29, 2022 | 113.39 | 113.48 | 111.62 | 112.80 | 51,525 | -0.83(-0.73%) |
Jun 28, 2022 | 118.53 | 119.01 | 113.56 | 113.63 | 47,125 | -4.20(-3.56%) |
Jun 27, 2022 | 120.37 | 120.37 | 116.78 | 117.83 | 51,463 | -2.20(-1.84%) |
Jun 24, 2022 | 116.57 | 120.03 | 116.46 | 120.03 | 38,210 | +4.71(+4.08%) |
Jun 23, 2022 | 111.93 | 115.60 | 111.31 | 115.32 | 18,169 | +4.16(+3.74%) |
Jun 22, 2022 | 109.49 | 112.49 | 109.37 | 111.16 | 28,413 | +0.46(+0.41%) |
Jun 21, 2022 | 110.33 | 113.02 | 110.31 | 110.70 | 9,519 | +2.03(+1.87%) |
Jun 17, 2022 | 105.54 | 109.30 | 105.54 | 108.68 | 43,996 | +3.43(+3.26%) |
Jun 16, 2022 | 108.12 | 108.18 | 104.47 | 105.24 | 42,728 | -5.52(-4.98%) |
Jun 15, 2022 | 108.87 | 110.97 | 108.72 | 110.76 | 31,298 | +3.04(+2.82%) |
Jun 14, 2022 | 108.55 | 109.23 | 106.84 | 107.72 | 62,887 | -0.27(-0.25%) |
Jun 13, 2022 | 111.13 | 111.89 | 107.64 | 107.99 | 56,592 | -6.93(-6.03%) |
Jun 10, 2022 | 117.19 | 117.36 | 114.35 | 114.92 | 32,657 | -4.86(-4.06%) |
Jun 09, 2022 | 123.22 | 123.41 | 119.75 | 119.78 | 23,164 | -4.25(-3.43%) |
Jun 08, 2022 | 124.32 | 125.44 | 123.97 | 124.03 | 14,456 | -0.77(-0.62%) |
Jun 07, 2022 | 121.89 | 124.87 | 121.76 | 124.80 | 21,395 | +1.68(+1.36%) |
Jun 06, 2022 | 124.87 | 125.27 | 122.78 | 123.12 | 26,197 | -0.28(-0.23%) |
Jun 03, 2022 | 124.41 | 125.29 | 122.84 | 123.40 | 25,780 | -2.68(-2.13%) |
Jun 02, 2022 | 120.71 | 126.40 | 120.71 | 126.08 | 26,415 | +5.08(+4.20%) |
Jun 01, 2022 | 122.52 | 123.70 | 119.81 | 121.01 | 28,808 | -0.75(-0.61%) |
May 31, 2022 | 123.86 | 123.87 | 121.09 | 121.75 | 25,605 | -2.27(-1.83%) |
May 27, 2022 | 120.53 | 124.03 | 120.53 | 124.03 | 38,893 | +4.41(+3.68%) |
May 26, 2022 | 116.48 | 120.51 | 116.48 | 119.62 | 13,268 | +2.96(+2.54%) |
May 25, 2022 | 113.19 | 117.36 | 113.19 | 116.66 | 29,151 | +3.19(+2.81%) |
May 24, 2022 | 116.67 | 116.67 | 112.58 | 113.47 | 25,654 | -4.59(-3.89%) |
May 23, 2022 | 118.45 | 118.45 | 115.41 | 118.05 | 38,785 | +0.63(+0.53%) |
May 20, 2022 | 118.52 | 118.98 | 114.63 | 117.42 | 38,712 | +0.61(+0.52%) |
May 19, 2022 | 113.50 | 118.33 | 113.50 | 116.82 | 37,620 | +2.68(+2.35%) |
May 18, 2022 | 116.33 | 117.50 | 113.50 | 114.14 | 18,033 | -3.85(-3.26%) |
May 17, 2022 | 117.57 | 118.81 | 115.21 | 117.99 | 39,046 | +2.61(+2.26%) |
May 16, 2022 | 117.68 | 118.54 | 115.21 | 115.38 | 27,221 | -2.95(-2.50%) |
May 13, 2022 | 114.10 | 119.04 | 114.10 | 118.33 | 35,441 | +6.50(+5.81%) |
May 12, 2022 | 108.05 | 113.66 | 107.32 | 111.84 | 80,985 | +2.46(+2.25%) |
May 11, 2022 | 112.53 | 114.95 | 109.23 | 109.37 | 47,726 | -4.40(-3.86%) |
May 10, 2022 | 117.67 | 118.04 | 111.12 | 113.77 | 61,515 | -1.18(-1.03%) |
May 09, 2022 | 119.92 | 120.42 | 114.55 | 114.95 | 50,182 | -7.46(-6.10%) |
May 06, 2022 | 125.61 | 125.61 | 120.92 | 122.41 | 56,370 | -4.26(-3.36%) |
May 05, 2022 | 131.77 | 132.04 | 125.66 | 126.67 | 27,271 | -7.62(-5.68%) |
May 04, 2022 | 130.18 | 134.48 | 126.76 | 134.29 | 29,131 | +3.63(+2.78%) |
May 03, 2022 | 132.27 | 132.83 | 130.02 | 130.66 | 50,082 | -1.61(-1.21%) |