Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 113.69 | 115.55 | 113.69 | 113.80 | 109,151 | -0.54(-0.48%) |
Apr 27, 2023 | 114.83 | 116.00 | 113.92 | 114.34 | 92,089 | +0.50(+0.43%) |
Apr 26, 2023 | 111.93 | 113.98 | 111.66 | 113.84 | 82,657 | +0.97(+0.86%) |
Apr 25, 2023 | 118.09 | 118.09 | 112.81 | 112.87 | 79,989 | -6.91(-5.77%) |
Apr 24, 2023 | 118.96 | 121.14 | 118.72 | 119.79 | 54,820 | +0.84(+0.71%) |
Apr 21, 2023 | 121.82 | 122.82 | 118.88 | 118.95 | 74,593 | -3.22(-2.63%) |
Apr 20, 2023 | 124.88 | 124.88 | 118.96 | 122.17 | 95,821 | -3.34(-2.66%) |
Apr 19, 2023 | 122.39 | 125.69 | 121.29 | 125.50 | 99,244 | +3.32(+2.72%) |
Apr 18, 2023 | 122.04 | 122.53 | 119.18 | 122.19 | 112,081 | +1.47(+1.21%) |
Apr 17, 2023 | 122.95 | 123.02 | 118.98 | 120.72 | 128,364 | -1.64(-1.34%) |
Apr 14, 2023 | 123.31 | 124.70 | 121.24 | 122.35 | 80,869 | -0.90(-0.73%) |
Apr 13, 2023 | 124.43 | 125.28 | 122.07 | 123.25 | 103,549 | -0.58(-0.46%) |
Apr 12, 2023 | 125.15 | 125.29 | 123.00 | 123.83 | 69,634 | -0.01(-0.01%) |
Apr 11, 2023 | 123.74 | 126.13 | 123.68 | 123.84 | 70,523 | +0.70(+0.57%) |
Apr 10, 2023 | 117.66 | 123.45 | 117.66 | 123.14 | 126,866 | +5.10(+4.32%) |
Apr 06, 2023 | 122.53 | 122.53 | 116.26 | 118.03 | 182,503 | -5.37(-4.35%) |
Apr 05, 2023 | 124.20 | 125.11 | 122.19 | 123.40 | 175,923 | -2.50(-1.98%) |
Apr 04, 2023 | 131.75 | 131.75 | 122.94 | 125.90 | 191,443 | -5.29(-4.03%) |
Apr 03, 2023 | 134.06 | 134.57 | 130.06 | 131.19 | 173,274 | -2.69(-2.01%) |
Mar 31, 2023 | 130.29 | 134.26 | 129.77 | 133.88 | 180,174 | +5.10(+3.96%) |
Mar 30, 2023 | 131.16 | 132.15 | 127.86 | 128.77 | 91,271 | -1.22(-0.94%) |
Mar 29, 2023 | 130.88 | 131.84 | 128.92 | 129.99 | 142,760 | +1.18(+0.91%) |
Mar 28, 2023 | 127.79 | 129.33 | 127.20 | 128.81 | 129,743 | +0.34(+0.26%) |
Mar 27, 2023 | 126.97 | 128.74 | 125.89 | 128.48 | 117,198 | +3.65(+2.92%) |
Mar 24, 2023 | 122.23 | 124.94 | 120.48 | 124.83 | 104,475 | +1.30(+1.05%) |
Mar 23, 2023 | 121.31 | 124.21 | 120.77 | 123.53 | 138,993 | +2.92(+2.42%) |
Mar 22, 2023 | 122.00 | 123.98 | 120.17 | 120.61 | 99,195 | -1.11(-0.91%) |
Mar 21, 2023 | 122.85 | 124.51 | 121.35 | 121.72 | 118,254 | +1.83(+1.53%) |
Mar 20, 2023 | 119.31 | 122.49 | 118.92 | 119.89 | 134,172 | +2.22(+1.89%) |
Mar 17, 2023 | 119.51 | 120.06 | 116.64 | 117.67 | 353,554 | -1.84(-1.54%) |
Mar 16, 2023 | 117.72 | 123.49 | 117.11 | 119.51 | 184,204 | -0.45(-0.37%) |
Mar 15, 2023 | 121.11 | 122.27 | 118.84 | 119.96 | 167,751 | -4.80(-3.85%) |
Mar 14, 2023 | 127.48 | 129.34 | 122.22 | 124.76 | 131,660 | +2.49(+2.03%) |
Mar 13, 2023 | 122.36 | 126.36 | 119.20 | 122.27 | 165,265 | -2.61(-2.09%) |
Mar 10, 2023 | 129.81 | 129.81 | 124.52 | 124.88 | 145,843 | -5.99(-4.58%) |
Mar 09, 2023 | 128.22 | 132.19 | 127.85 | 130.87 | 156,042 | +2.94(+2.30%) |
Mar 08, 2023 | 126.73 | 127.94 | 123.77 | 127.93 | 174,154 | +1.89(+1.50%) |
Mar 07, 2023 | 131.46 | 131.46 | 125.55 | 126.04 | 222,921 | -6.05(-4.58%) |
Mar 06, 2023 | 138.48 | 138.48 | 131.11 | 132.09 | 298,659 | -6.90(-4.97%) |
Mar 03, 2023 | 143.31 | 143.31 | 138.01 | 138.99 | 159,135 | -3.85(-2.70%) |
Mar 02, 2023 | 147.04 | 147.30 | 140.70 | 142.85 | 291,196 | -6.62(-4.43%) |
Mar 01, 2023 | 148.74 | 151.94 | 144.58 | 149.47 | 164,707 | +0.19(+0.13%) |
Feb 28, 2023 | 137.34 | 159.53 | 137.01 | 149.28 | 348,922 | +13.51(+9.95%) |
Feb 27, 2023 | 134.46 | 138.38 | 132.15 | 135.77 | 114,187 | +4.52(+3.45%) |
Feb 24, 2023 | 133.62 | 133.62 | 131.11 | 131.24 | 146,305 | -4.36(-3.21%) |
Feb 23, 2023 | 133.79 | 137.31 | 132.91 | 135.60 | 216,348 | +2.03(+1.52%) |
Feb 22, 2023 | 128.09 | 135.47 | 128.09 | 133.57 | 153,462 | +6.10(+4.79%) |
Feb 21, 2023 | 135.58 | 136.03 | 126.73 | 127.47 | 201,166 | -9.59(-7.00%) |
Feb 17, 2023 | 136.92 | 138.01 | 135.80 | 137.06 | 122,823 | +0.95(+0.70%) |
Feb 16, 2023 | 132.53 | 136.69 | 132.53 | 136.11 | 80,606 | +1.03(+0.77%) |
Feb 15, 2023 | 131.63 | 135.23 | 130.32 | 135.08 | 64,005 | +3.03(+2.29%) |
Feb 14, 2023 | 130.98 | 133.47 | 129.65 | 132.05 | 65,866 | +0.38(+0.28%) |
Feb 13, 2023 | 130.90 | 132.64 | 129.37 | 131.68 | 76,622 | +1.43(+1.10%) |
Feb 10, 2023 | 129.59 | 130.34 | 126.95 | 130.25 | 94,360 | +0.43(+0.33%) |
Feb 09, 2023 | 137.01 | 137.01 | 127.88 | 129.81 | 103,257 | -5.80(-4.27%) |
Feb 08, 2023 | 137.12 | 138.14 | 134.91 | 135.61 | 96,252 | -2.39(-1.73%) |
Feb 07, 2023 | 135.61 | 138.26 | 133.08 | 138.00 | 97,859 | +1.75(+1.28%) |
Feb 06, 2023 | 144.16 | 145.34 | 133.95 | 136.25 | 220,713 | -8.38(-5.79%) |
Feb 03, 2023 | 135.28 | 147.31 | 135.05 | 144.63 | 221,778 | +9.01(+6.64%) |
Feb 02, 2023 | 128.15 | 138.35 | 128.15 | 135.62 | 207,313 | +7.66(+5.99%) |
Feb 01, 2023 | 123.70 | 129.64 | 123.32 | 127.96 | 152,198 | +4.70(+3.81%) |
Jan 31, 2023 | 118.38 | 123.40 | 117.62 | 123.26 | 118,467 | +5.93(+5.06%) |
Jan 30, 2023 | 115.02 | 118.10 | 114.63 | 117.33 | 91,075 | +1.12(+0.97%) |
Jan 27, 2023 | 115.69 | 117.62 | 115.65 | 116.20 | 48,230 | -0.01(-0.01%) |
Jan 26, 2023 | 115.33 | 116.54 | 114.19 | 116.21 | 115,739 | +1.43(+1.25%) |
Jan 25, 2023 | 114.23 | 115.77 | 112.10 | 114.78 | 78,160 | -0.55(-0.48%) |
Jan 24, 2023 | 115.15 | 117.05 | 114.82 | 115.33 | 69,508 | -1.29(-1.11%) |
Jan 23, 2023 | 118.69 | 119.58 | 116.16 | 116.62 | 91,606 | -1.47(-1.24%) |
Jan 20, 2023 | 118.48 | 118.48 | 116.67 | 118.09 | 101,827 | +0.97(+0.82%) |
Jan 19, 2023 | 119.28 | 120.05 | 116.86 | 117.13 | 83,477 | -2.21(-1.85%) |
Jan 18, 2023 | 123.21 | 123.50 | 119.30 | 119.34 | 81,280 | -2.54(-2.09%) |
Jan 17, 2023 | 124.20 | 124.56 | 121.86 | 121.88 | 79,507 | -2.32(-1.86%) |
Jan 13, 2023 | 122.06 | 125.47 | 120.58 | 124.19 | 92,354 | +0.72(+0.58%) |
Jan 12, 2023 | 120.49 | 125.19 | 120.15 | 123.48 | 113,675 | +3.46(+2.88%) |
Jan 11, 2023 | 116.31 | 120.02 | 116.31 | 120.02 | 88,441 | +4.29(+3.71%) |
Jan 10, 2023 | 109.94 | 115.89 | 109.03 | 115.73 | 111,947 | +5.82(+5.29%) |
Jan 09, 2023 | 111.90 | 112.73 | 109.58 | 109.91 | 108,886 | -0.87(-0.78%) |
Jan 06, 2023 | 108.86 | 112.81 | 108.46 | 110.78 | 155,055 | +2.52(+2.33%) |
Jan 05, 2023 | 113.36 | 113.36 | 106.77 | 108.26 | 219,129 | -6.08(-5.32%) |
Jan 04, 2023 | 116.46 | 117.97 | 113.79 | 114.34 | 112,136 | -1.53(-1.32%) |
Jan 03, 2023 | 120.04 | 121.20 | 113.12 | 115.87 | 164,024 | -4.11(-3.43%) |
Dec 30, 2022 | 119.49 | 120.52 | 118.35 | 119.98 | 149,816 | -0.41(-0.34%) |
Dec 29, 2022 | 120.62 | 122.23 | 119.90 | 120.38 | 108,164 | +1.22(+1.03%) |
Dec 28, 2022 | 126.01 | 127.66 | 117.79 | 119.16 | 130,283 | -7.18(-5.68%) |
Dec 27, 2022 | 129.78 | 130.02 | 126.23 | 126.33 | 81,377 | -2.78(-2.15%) |
Dec 23, 2022 | 127.73 | 129.29 | 127.06 | 129.11 | 33,472 | +1.52(+1.19%) |
Dec 22, 2022 | 130.08 | 130.08 | 123.60 | 127.60 | 71,388 | -4.00(-3.04%) |
Dec 21, 2022 | 131.49 | 131.94 | 129.88 | 131.60 | 87,084 | +1.66(+1.27%) |
Dec 20, 2022 | 128.94 | 131.29 | 128.94 | 129.94 | 79,726 | +1.46(+1.14%) |
Dec 19, 2022 | 132.61 | 134.46 | 127.76 | 128.48 | 113,707 | -3.72(-2.81%) |
Dec 16, 2022 | 126.69 | 132.36 | 126.40 | 132.20 | 456,160 | +3.59(+2.79%) |
Dec 15, 2022 | 127.67 | 129.65 | 124.98 | 128.61 | 103,891 | -0.62(-0.48%) |
Dec 14, 2022 | 130.92 | 132.38 | 128.61 | 129.23 | 92,171 | -1.90(-1.45%) |
Dec 13, 2022 | 138.01 | 138.01 | 130.22 | 131.13 | 195,956 | -4.64(-3.42%) |
Dec 12, 2022 | 136.48 | 138.31 | 135.55 | 135.78 | 86,248 | -1.14(-0.84%) |
Dec 09, 2022 | 138.99 | 140.49 | 136.62 | 136.92 | 70,743 | -2.90(-2.07%) |
Dec 08, 2022 | 139.30 | 142.40 | 137.29 | 139.82 | 70,536 | +1.46(+1.05%) |
Dec 07, 2022 | 137.98 | 140.45 | 137.19 | 138.36 | 83,121 | +0.17(+0.12%) |
Dec 06, 2022 | 135.72 | 138.57 | 133.26 | 138.19 | 119,762 | +3.80(+2.82%) |
Dec 05, 2022 | 134.82 | 135.08 | 131.36 | 134.40 | 92,749 | -1.06(-0.78%) |
Dec 02, 2022 | 131.25 | 136.27 | 130.81 | 135.45 | 91,438 | +1.85(+1.39%) |
Dec 01, 2022 | 132.48 | 135.32 | 130.44 | 133.60 | 169,033 | +0.98(+0.74%) |
Nov 30, 2022 | 128.41 | 132.62 | 125.33 | 132.62 | 116,779 | +3.63(+2.81%) |
Nov 29, 2022 | 125.17 | 129.25 | 123.19 | 129.00 | 61,783 | +3.90(+3.12%) |
Nov 28, 2022 | 127.44 | 128.34 | 124.11 | 125.09 | 59,996 | -2.59(-2.03%) |
Nov 25, 2022 | 127.87 | 130.01 | 127.69 | 127.69 | 28,800 | -1.04(-0.81%) |
Nov 23, 2022 | 126.40 | 128.99 | 126.40 | 128.73 | 58,772 | +1.62(+1.27%) |
Nov 22, 2022 | 124.94 | 127.86 | 124.86 | 127.11 | 81,010 | +1.86(+1.49%) |
Nov 21, 2022 | 125.68 | 128.75 | 123.12 | 125.25 | 87,919 | -2.65(-2.07%) |
Nov 18, 2022 | 132.56 | 134.92 | 127.19 | 127.90 | 119,984 | -1.73(-1.33%) |
Nov 17, 2022 | 125.52 | 129.85 | 125.35 | 129.63 | 96,379 | +3.27(+2.59%) |
Nov 16, 2022 | 126.27 | 128.68 | 125.57 | 126.35 | 107,321 | +0.15(+0.12%) |
Nov 15, 2022 | 126.30 | 127.76 | 125.09 | 126.21 | 95,974 | +3.24(+2.63%) |
Nov 14, 2022 | 120.78 | 125.31 | 120.78 | 122.97 | 100,617 | +2.79(+2.32%) |
Nov 11, 2022 | 121.65 | 122.28 | 119.53 | 120.18 | 122,784 | +0.74(+0.62%) |
Nov 10, 2022 | 122.68 | 123.71 | 118.91 | 119.45 | 141,832 | +3.05(+2.62%) |
Nov 09, 2022 | 115.40 | 121.24 | 115.15 | 116.40 | 151,019 | -1.19(-1.01%) |
Nov 08, 2022 | 117.83 | 129.48 | 111.89 | 117.58 | 251,822 | +10.86(+10.17%) |
Nov 07, 2022 | 110.12 | 110.12 | 103.73 | 106.73 | 159,282 | -2.16(-1.98%) |
Nov 04, 2022 | 108.96 | 111.21 | 106.67 | 108.88 | 120,935 | +1.81(+1.70%) |
Nov 03, 2022 | 106.22 | 108.96 | 105.02 | 107.07 | 81,015 | -1.00(-0.93%) |
Nov 02, 2022 | 114.77 | 114.77 | 108.03 | 108.07 | 73,262 | -6.47(-5.65%) |
Nov 01, 2022 | 115.58 | 115.64 | 111.97 | 114.54 | 108,682 | +0.50(+0.44%) |
Oct 31, 2022 | 113.98 | 117.07 | 113.47 | 114.04 | 77,303 | -1.33(-1.16%) |
Oct 28, 2022 | 111.00 | 116.06 | 110.46 | 115.38 | 70,368 | +4.54(+4.10%) |
Oct 27, 2022 | 110.10 | 113.76 | 109.13 | 110.84 | 72,729 | +0.60(+0.54%) |
Oct 26, 2022 | 109.69 | 111.64 | 108.15 | 110.24 | 62,854 | +2.12(+1.96%) |
Oct 25, 2022 | 103.92 | 108.81 | 103.92 | 108.12 | 62,647 | +3.49(+3.34%) |
Oct 24, 2022 | 105.80 | 107.31 | 104.48 | 104.63 | 60,705 | -1.16(-1.09%) |
Oct 21, 2022 | 103.79 | 106.75 | 102.26 | 105.78 | 58,192 | +3.44(+3.36%) |
Oct 20, 2022 | 105.23 | 107.09 | 101.74 | 102.34 | 80,559 | -2.59(-2.47%) |
Oct 19, 2022 | 103.76 | 107.38 | 103.76 | 104.93 | 86,933 | -0.58(-0.55%) |
Oct 18, 2022 | 105.33 | 107.16 | 103.14 | 105.51 | 84,301 | +3.15(+3.08%) |
Oct 17, 2022 | 98.34 | 103.07 | 98.34 | 102.36 | 102,220 | +6.26(+6.51%) |
Oct 14, 2022 | 103.47 | 104.62 | 95.41 | 96.10 | 105,176 | -6.76(-6.57%) |
Oct 13, 2022 | 100.06 | 104.09 | 97.39 | 102.86 | 103,255 | +0.84(+0.83%) |
Oct 12, 2022 | 102.66 | 103.24 | 101.18 | 102.02 | 51,817 | -1.10(-1.07%) |
Oct 11, 2022 | 101.48 | 105.37 | 100.37 | 103.12 | 68,884 | +1.69(+1.66%) |
Oct 10, 2022 | 101.21 | 102.67 | 100.54 | 101.43 | 68,564 | +0.22(+0.21%) |
Oct 07, 2022 | 103.14 | 103.14 | 99.96 | 101.21 | 108,493 | -3.30(-3.15%) |
Oct 06, 2022 | 106.06 | 107.60 | 104.03 | 104.51 | 66,679 | -2.74(-2.55%) |
Oct 05, 2022 | 103.34 | 107.40 | 103.34 | 107.25 | 101,700 | +1.49(+1.41%) |
Oct 04, 2022 | 104.22 | 106.45 | 104.04 | 105.75 | 79,464 | +4.55(+4.50%) |
Oct 03, 2022 | 98.15 | 103.00 | 97.75 | 101.20 | 101,043 | +5.30(+5.52%) |
Sep 30, 2022 | 96.16 | 98.30 | 94.97 | 95.91 | 236,107 | -0.13(-0.13%) |
Sep 29, 2022 | 97.84 | 97.84 | 94.53 | 96.03 | 79,965 | -3.71(-3.72%) |
Sep 28, 2022 | 95.50 | 99.89 | 95.50 | 99.74 | 137,585 | +4.96(+5.24%) |
Sep 27, 2022 | 96.48 | 97.75 | 92.70 | 94.78 | 110,813 | +0.52(+0.55%) |
Sep 26, 2022 | 95.20 | 97.46 | 93.54 | 94.26 | 138,863 | -2.08(-2.16%) |
Sep 23, 2022 | 100.80 | 100.83 | 93.73 | 96.34 | 127,071 | -6.50(-6.32%) |
Sep 22, 2022 | 105.73 | 106.20 | 102.48 | 102.84 | 112,000 | -1.94(-1.85%) |
Sep 21, 2022 | 112.48 | 113.68 | 104.53 | 104.78 | 141,514 | -7.76(-6.89%) |
Sep 20, 2022 | 114.97 | 115.04 | 111.76 | 112.54 | 103,445 | -3.90(-3.35%) |
Sep 19, 2022 | 109.72 | 117.00 | 109.72 | 116.45 | 118,332 | +4.76(+4.26%) |
Sep 16, 2022 | 110.80 | 112.50 | 108.74 | 111.69 | 285,768 | -1.00(-0.89%) |
Sep 15, 2022 | 110.92 | 114.55 | 110.34 | 112.69 | 117,639 | +0.68(+0.60%) |
Sep 14, 2022 | 115.34 | 115.34 | 110.31 | 112.01 | 107,026 | -3.33(-2.89%) |
Sep 13, 2022 | 117.41 | 118.13 | 114.60 | 115.35 | 122,706 | -4.92(-4.09%) |
Sep 12, 2022 | 119.49 | 121.03 | 118.58 | 120.27 | 135,366 | +2.71(+2.30%) |
Sep 09, 2022 | 116.83 | 118.04 | 115.49 | 117.56 | 118,067 | +1.66(+1.43%) |
Sep 08, 2022 | 118.87 | 119.75 | 115.52 | 115.91 | 121,339 | -5.12(-4.23%) |
Sep 07, 2022 | 118.05 | 121.20 | 118.00 | 121.03 | 121,632 | +2.53(+2.14%) |
Sep 06, 2022 | 113.30 | 120.76 | 113.30 | 118.50 | 195,831 | +5.62(+4.98%) |
Sep 02, 2022 | 116.63 | 116.83 | 112.16 | 112.88 | 129,870 | -1.26(-1.10%) |
Sep 01, 2022 | 115.78 | 116.00 | 113.01 | 114.13 | 140,130 | -2.79(-2.38%) |
Aug 31, 2022 | 120.93 | 120.93 | 116.57 | 116.92 | 173,467 | -4.03(-3.33%) |
Aug 30, 2022 | 127.02 | 127.02 | 120.82 | 120.95 | 118,326 | -6.54(-5.13%) |
Aug 29, 2022 | 127.80 | 128.88 | 126.63 | 127.49 | 108,416 | -2.21(-1.70%) |
Aug 26, 2022 | 137.43 | 137.56 | 129.70 | 129.70 | 104,564 | -8.57(-6.20%) |
Aug 25, 2022 | 134.01 | 138.91 | 134.01 | 138.27 | 106,374 | +3.52(+2.61%) |
Aug 24, 2022 | 134.46 | 137.10 | 134.04 | 134.75 | 87,787 | +0.29(+0.22%) |
Aug 23, 2022 | 133.00 | 137.06 | 133.00 | 134.46 | 86,213 | +1.57(+1.18%) |
Aug 22, 2022 | 130.00 | 133.24 | 127.67 | 132.89 | 93,938 | -0.35(-0.26%) |
Aug 19, 2022 | 133.50 | 133.80 | 131.63 | 133.24 | 88,171 | -1.26(-0.93%) |
Aug 18, 2022 | 132.77 | 134.51 | 131.90 | 134.50 | 89,928 | +1.68(+1.26%) |
Aug 17, 2022 | 134.19 | 134.59 | 131.94 | 132.82 | 84,884 | -2.73(-2.01%) |
Aug 16, 2022 | 135.62 | 137.33 | 134.46 | 135.55 | 99,725 | -0.54(-0.40%) |
Aug 15, 2022 | 136.84 | 138.66 | 134.18 | 136.09 | 90,391 | -1.78(-1.29%) |
Aug 12, 2022 | 136.12 | 139.65 | 136.12 | 137.86 | 106,424 | +1.62(+1.19%) |
Aug 11, 2022 | 141.53 | 142.14 | 136.24 | 136.24 | 148,282 | -3.13(-2.25%) |
Aug 10, 2022 | 133.59 | 142.64 | 133.59 | 139.37 | 217,132 | +7.75(+5.89%) |
Aug 09, 2022 | 127.50 | 138.45 | 127.50 | 131.62 | 258,108 | +8.07(+6.53%) |
Aug 08, 2022 | 122.28 | 125.39 | 122.28 | 123.55 | 138,190 | +1.83(+1.50%) |
Aug 05, 2022 | 117.21 | 121.81 | 116.45 | 121.72 | 122,610 | +2.48(+2.08%) |
Aug 04, 2022 | 119.84 | 120.32 | 118.55 | 119.24 | 107,751 | -0.51(-0.43%) |
Aug 03, 2022 | 120.29 | 121.30 | 118.69 | 119.75 | 163,412 | +0.46(+0.39%) |
Aug 02, 2022 | 121.45 | 121.95 | 118.01 | 119.29 | 94,767 | -1.85(-1.53%) |
Aug 01, 2022 | 120.03 | 122.50 | 119.61 | 121.15 | 129,838 | -0.51(-0.42%) |
Jul 29, 2022 | 122.20 | 123.33 | 121.49 | 121.66 | 221,625 | +0.47(+0.39%) |
Jul 28, 2022 | 122.28 | 123.30 | 119.50 | 121.19 | 107,970 | +0.05(+0.04%) |
Jul 27, 2022 | 122.30 | 122.31 | 119.22 | 121.14 | 134,145 | +0.71(+0.59%) |
Jul 26, 2022 | 120.61 | 123.52 | 120.24 | 120.43 | 112,485 | +0.07(+0.06%) |
Jul 25, 2022 | 118.24 | 122.59 | 118.24 | 120.36 | 140,724 | +2.47(+2.10%) |
Jul 22, 2022 | 119.52 | 121.46 | 117.35 | 117.89 | 93,535 | -0.70(-0.59%) |
Jul 21, 2022 | 115.87 | 118.58 | 113.92 | 118.58 | 108,613 | +1.07(+0.91%) |
Jul 20, 2022 | 113.12 | 118.09 | 112.41 | 117.52 | 128,458 | +4.51(+3.99%) |
Jul 19, 2022 | 107.21 | 113.27 | 107.21 | 113.00 | 171,420 | +7.98(+7.60%) |
Jul 18, 2022 | 105.16 | 106.68 | 104.53 | 105.02 | 109,104 | +1.56(+1.51%) |
Jul 15, 2022 | 101.04 | 104.06 | 101.04 | 103.46 | 108,113 | +3.64(+3.65%) |
Jul 14, 2022 | 99.05 | 100.45 | 96.27 | 99.82 | 100,845 | -2.00(-1.97%) |
Jul 13, 2022 | 100.80 | 102.31 | 97.84 | 101.82 | 88,395 | -0.64(-0.62%) |
Jul 12, 2022 | 101.12 | 104.65 | 100.19 | 102.46 | 97,660 | +0.82(+0.81%) |
Jul 11, 2022 | 102.16 | 102.41 | 99.67 | 101.64 | 108,353 | -1.14(-1.11%) |
Jul 08, 2022 | 104.08 | 104.26 | 101.54 | 102.77 | 98,721 | -0.27(-0.27%) |
Jul 07, 2022 | 102.28 | 105.87 | 101.28 | 103.05 | 174,163 | +1.91(+1.89%) |
Jul 06, 2022 | 102.28 | 102.89 | 98.60 | 101.13 | 109,581 | -1.61(-1.57%) |
Jul 05, 2022 | 102.02 | 102.85 | 98.82 | 102.74 | 124,935 | -2.22(-2.11%) |
Jul 01, 2022 | 105.30 | 107.89 | 103.03 | 104.96 | 107,966 | -1.52(-1.43%) |
Jun 30, 2022 | 103.00 | 108.61 | 102.75 | 106.48 | 159,573 | +1.64(+1.56%) |
Jun 29, 2022 | 107.35 | 108.39 | 103.01 | 104.84 | 118,116 | -2.55(-2.38%) |
Jun 28, 2022 | 110.98 | 113.30 | 107.33 | 107.39 | 142,229 | -1.89(-1.73%) |
Jun 27, 2022 | 107.15 | 111.30 | 106.92 | 109.29 | 139,428 | +2.36(+2.21%) |
Jun 24, 2022 | 104.89 | 109.85 | 104.48 | 106.92 | 530,756 | +3.10(+2.99%) |
Jun 23, 2022 | 108.33 | 109.63 | 100.86 | 103.82 | 226,585 | -4.51(-4.16%) |
Jun 22, 2022 | 109.20 | 110.32 | 106.63 | 108.33 | 102,572 | -3.31(-2.96%) |
Jun 21, 2022 | 112.44 | 113.23 | 109.37 | 111.64 | 122,995 | +1.72(+1.56%) |
Jun 17, 2022 | 116.69 | 117.86 | 109.09 | 109.92 | 316,012 | -5.78(-4.99%) |
Jun 16, 2022 | 121.29 | 122.31 | 114.59 | 115.70 | 163,398 | -10.17(-8.08%) |
Jun 15, 2022 | 131.02 | 132.35 | 125.07 | 125.87 | 130,485 | -2.64(-2.05%) |
Jun 14, 2022 | 127.43 | 130.11 | 124.75 | 128.51 | 174,326 | +0.53(+0.41%) |
Jun 13, 2022 | 135.26 | 135.37 | 127.24 | 127.98 | 128,483 | -12.53(-8.91%) |
Jun 10, 2022 | 143.12 | 144.91 | 140.24 | 140.51 | 81,995 | -5.16(-3.54%) |
Jun 09, 2022 | 149.55 | 149.55 | 145.30 | 145.67 | 74,326 | -5.26(-3.48%) |
Jun 08, 2022 | 155.07 | 155.07 | 150.16 | 150.93 | 80,910 | -4.53(-2.92%) |
Jun 07, 2022 | 151.91 | 158.03 | 150.90 | 155.46 | 112,547 | +3.26(+2.14%) |
Jun 06, 2022 | 152.56 | 152.84 | 148.40 | 152.20 | 87,174 | +0.42(+0.28%) |
Jun 03, 2022 | 154.84 | 154.84 | 150.03 | 151.78 | 111,173 | -4.44(-2.84%) |
Jun 02, 2022 | 145.60 | 156.37 | 145.38 | 156.22 | 118,648 | +11.02(+7.59%) |
Jun 01, 2022 | 143.33 | 146.30 | 139.29 | 145.21 | 96,732 | +2.63(+1.84%) |
May 31, 2022 | 139.67 | 144.34 | 137.35 | 142.58 | 121,702 | +0.39(+0.28%) |
May 27, 2022 | 138.26 | 142.19 | 138.26 | 142.19 | 95,634 | +5.70(+4.18%) |
May 26, 2022 | 135.09 | 138.12 | 135.09 | 136.49 | 128,884 | +1.62(+1.20%) |
May 25, 2022 | 126.39 | 137.12 | 126.09 | 134.87 | 119,554 | +6.97(+5.45%) |
May 24, 2022 | 129.01 | 129.01 | 124.81 | 127.89 | 92,903 | -3.53(-2.69%) |
May 23, 2022 | 129.48 | 134.64 | 129.48 | 131.43 | 105,027 | +1.68(+1.29%) |
May 20, 2022 | 140.26 | 140.26 | 126.41 | 129.75 | 139,824 | -9.25(-6.66%) |
May 19, 2022 | 135.60 | 142.69 | 135.60 | 139.00 | 126,786 | +0.87(+0.63%) |
May 18, 2022 | 145.62 | 147.53 | 135.88 | 138.12 | 171,188 | -8.32(-5.68%) |
May 17, 2022 | 146.61 | 148.62 | 142.68 | 146.44 | 137,452 | +2.94(+2.05%) |
May 16, 2022 | 139.69 | 145.49 | 139.28 | 143.50 | 102,135 | +2.77(+1.97%) |
May 13, 2022 | 139.48 | 144.28 | 138.60 | 140.74 | 112,197 | +3.76(+2.74%) |
May 12, 2022 | 135.32 | 139.94 | 133.41 | 136.98 | 104,337 | +0.73(+0.53%) |
May 11, 2022 | 139.29 | 143.71 | 136.25 | 136.25 | 111,048 | -2.07(-1.50%) |
May 10, 2022 | 134.57 | 139.89 | 131.82 | 138.32 | 120,501 | +6.59(+5.00%) |
May 09, 2022 | 145.70 | 147.19 | 131.70 | 131.73 | 190,963 | -10.95(-7.67%) |
May 06, 2022 | 139.43 | 142.81 | 135.69 | 142.68 | 108,917 | +1.69(+1.20%) |
May 05, 2022 | 146.65 | 146.65 | 137.59 | 140.99 | 101,969 | -6.15(-4.18%) |
May 04, 2022 | 145.78 | 147.14 | 142.70 | 147.14 | 111,751 | +3.72(+2.59%) |
May 03, 2022 | 138.01 | 145.31 | 137.18 | 143.42 | 104,274 | +4.83(+3.48%) |