Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 108.16 | 108.38 | 105.67 | 105.96 | 1,113,359 | -2.60(-2.40%) |
May 30, 2023 | 106.94 | 108.74 | 106.50 | 108.57 | 337,792 | +1.11(+1.04%) |
May 26, 2023 | 106.82 | 108.44 | 106.49 | 107.45 | 443,058 | +0.49(+0.46%) |
May 25, 2023 | 106.41 | 107.53 | 105.28 | 106.96 | 301,595 | +0.05(+0.04%) |
May 24, 2023 | 109.05 | 109.05 | 106.86 | 106.92 | 340,202 | -2.54(-2.32%) |
May 23, 2023 | 110.13 | 110.38 | 109.12 | 109.45 | 412,557 | -0.62(-0.57%) |
May 22, 2023 | 110.40 | 110.77 | 108.74 | 110.08 | 306,947 | -0.51(-0.46%) |
May 19, 2023 | 111.88 | 112.30 | 110.33 | 110.59 | 203,271 | -0.53(-0.48%) |
May 18, 2023 | 108.96 | 111.28 | 108.16 | 111.11 | 270,613 | +2.02(+1.85%) |
May 17, 2023 | 110.01 | 110.24 | 109.07 | 109.09 | 260,193 | -0.23(-0.21%) |
May 16, 2023 | 110.03 | 110.80 | 108.95 | 109.32 | 344,432 | -1.60(-1.45%) |
May 15, 2023 | 109.85 | 111.12 | 109.18 | 110.93 | 308,786 | +1.41(+1.28%) |
May 12, 2023 | 110.15 | 110.71 | 108.78 | 109.52 | 192,089 | +0.04(+0.03%) |
May 11, 2023 | 107.98 | 109.68 | 107.83 | 109.48 | 250,379 | +0.49(+0.45%) |
May 10, 2023 | 109.80 | 110.05 | 108.27 | 108.99 | 233,073 | -0.41(-0.37%) |
May 09, 2023 | 108.99 | 110.43 | 108.54 | 109.40 | 366,596 | +0.09(+0.09%) |
May 08, 2023 | 109.50 | 110.22 | 109.24 | 109.30 | 332,405 | -0.03(-0.03%) |
May 05, 2023 | 110.04 | 111.26 | 109.03 | 109.33 | 200,237 | +1.12(+1.04%) |
May 04, 2023 | 108.84 | 109.36 | 107.06 | 108.21 | 421,182 | -1.20(-1.10%) |
May 03, 2023 | 112.67 | 112.79 | 107.10 | 109.41 | 793,355 | -4.99(-4.36%) |
May 02, 2023 | 115.48 | 115.59 | 112.50 | 114.40 | 594,926 | -1.77(-1.53%) |
May 01, 2023 | 115.65 | 116.79 | 115.59 | 116.17 | 275,701 | +0.34(+0.29%) |
Apr 28, 2023 | 114.64 | 115.86 | 114.64 | 115.83 | 383,349 | +1.19(+1.04%) |
Apr 27, 2023 | 112.68 | 115.26 | 112.67 | 114.64 | 281,875 | +1.61(+1.43%) |
Apr 26, 2023 | 112.66 | 114.22 | 112.39 | 113.03 | 436,139 | -0.07(-0.06%) |
Apr 25, 2023 | 113.06 | 114.07 | 112.82 | 113.10 | 272,027 | -0.53(-0.47%) |
Apr 24, 2023 | 114.17 | 114.88 | 113.52 | 113.63 | 205,929 | -0.43(-0.38%) |
Apr 21, 2023 | 115.79 | 115.79 | 112.08 | 114.06 | 395,410 | -2.06(-1.77%) |
Apr 20, 2023 | 116.95 | 117.10 | 115.28 | 116.12 | 303,385 | -0.83(-0.71%) |
Apr 19, 2023 | 117.03 | 117.50 | 115.85 | 116.95 | 286,922 | +0.72(+0.62%) |
Apr 18, 2023 | 114.66 | 116.33 | 114.04 | 116.23 | 411,080 | +1.90(+1.66%) |
Apr 17, 2023 | 113.18 | 114.40 | 112.40 | 114.33 | 308,267 | +1.04(+0.92%) |
Apr 14, 2023 | 114.89 | 114.89 | 112.43 | 113.30 | 226,764 | -1.47(-1.28%) |
Apr 13, 2023 | 114.00 | 115.20 | 113.40 | 114.77 | 336,032 | -0.08(-0.07%) |
Apr 12, 2023 | 114.69 | 115.49 | 114.25 | 114.84 | 318,526 | +0.15(+0.13%) |
Apr 11, 2023 | 114.95 | 115.54 | 114.41 | 114.69 | 337,587 | +0.14(+0.12%) |
Apr 10, 2023 | 114.46 | 115.26 | 114.18 | 114.55 | 245,623 | +0.07(+0.06%) |
Apr 06, 2023 | 114.54 | 115.61 | 113.77 | 114.49 | 229,132 | +0.60(+0.53%) |
Apr 05, 2023 | 113.06 | 114.22 | 112.96 | 113.89 | 331,818 | +0.08(+0.07%) |
Apr 04, 2023 | 116.06 | 116.06 | 112.39 | 113.80 | 465,297 | -1.01(-0.88%) |
Apr 03, 2023 | 114.36 | 115.49 | 113.71 | 114.81 | 327,244 | +0.73(+0.64%) |
Mar 31, 2023 | 113.37 | 114.36 | 112.80 | 114.08 | 421,803 | +1.67(+1.49%) |
Mar 30, 2023 | 113.02 | 113.24 | 112.04 | 112.41 | 241,536 | -0.02(-0.02%) |
Mar 29, 2023 | 112.69 | 112.73 | 111.46 | 112.43 | 364,968 | +1.24(+1.11%) |
Mar 28, 2023 | 111.22 | 112.17 | 110.70 | 111.19 | 335,299 | -0.37(-0.33%) |
Mar 27, 2023 | 112.20 | 113.09 | 111.06 | 111.56 | 288,508 | +0.74(+0.67%) |
Mar 24, 2023 | 108.02 | 110.99 | 107.16 | 110.81 | 376,194 | +1.59(+1.45%) |
Mar 23, 2023 | 111.39 | 111.50 | 108.73 | 109.23 | 344,406 | -2.15(-1.93%) |
Mar 22, 2023 | 114.62 | 115.35 | 111.30 | 111.38 | 244,831 | -3.44(-2.99%) |
Mar 21, 2023 | 114.52 | 115.52 | 114.05 | 114.81 | 369,898 | +2.46(+2.19%) |
Mar 20, 2023 | 110.25 | 113.15 | 110.25 | 112.36 | 426,946 | +3.17(+2.91%) |
Mar 17, 2023 | 112.02 | 112.02 | 108.75 | 109.18 | 902,292 | -3.51(-3.12%) |
Mar 16, 2023 | 108.49 | 113.58 | 107.57 | 112.69 | 584,670 | +3.81(+3.50%) |
Mar 15, 2023 | 110.26 | 110.82 | 106.89 | 108.88 | 527,881 | -3.56(-3.17%) |
Mar 14, 2023 | 112.86 | 113.45 | 111.46 | 112.44 | 415,275 | +1.83(+1.66%) |
Mar 13, 2023 | 112.61 | 113.28 | 109.58 | 110.61 | 468,668 | -4.16(-3.62%) |
Mar 10, 2023 | 115.80 | 116.97 | 114.50 | 114.77 | 475,285 | -1.99(-1.71%) |
Mar 09, 2023 | 119.36 | 119.36 | 116.08 | 116.76 | 446,120 | -2.69(-2.25%) |
Mar 08, 2023 | 120.57 | 120.93 | 118.39 | 119.44 | 256,785 | -1.03(-0.86%) |
Mar 07, 2023 | 123.85 | 124.11 | 120.37 | 120.48 | 353,750 | -3.37(-2.72%) |
Mar 06, 2023 | 125.03 | 125.44 | 123.21 | 123.85 | 489,142 | -0.85(-0.68%) |
Mar 03, 2023 | 125.90 | 126.19 | 124.15 | 124.70 | 412,394 | -1.61(-1.27%) |
Mar 02, 2023 | 127.70 | 127.70 | 125.86 | 126.31 | 470,687 | -1.89(-1.47%) |
Mar 01, 2023 | 125.66 | 128.27 | 125.58 | 128.19 | 803,670 | +2.27(+1.80%) |
Feb 28, 2023 | 125.06 | 126.30 | 125.04 | 125.92 | 573,600 | +0.96(+0.77%) |
Feb 27, 2023 | 125.36 | 126.89 | 124.62 | 124.97 | 515,108 | +0.13(+0.10%) |
Feb 24, 2023 | 122.24 | 125.06 | 121.62 | 124.83 | 534,301 | +2.62(+2.14%) |
Feb 23, 2023 | 124.11 | 125.14 | 121.93 | 122.21 | 311,363 | -1.47(-1.18%) |
Feb 22, 2023 | 123.27 | 124.95 | 123.27 | 123.68 | 343,744 | -0.41(-0.33%) |
Feb 21, 2023 | 125.17 | 125.39 | 122.94 | 124.09 | 315,585 | -1.54(-1.23%) |
Feb 17, 2023 | 123.50 | 125.76 | 123.03 | 125.63 | 800,596 | +2.43(+1.97%) |
Feb 16, 2023 | 122.78 | 124.39 | 122.78 | 123.20 | 323,321 | -0.82(-0.66%) |
Feb 15, 2023 | 123.09 | 124.58 | 123.09 | 124.02 | 389,661 | +0.55(+0.45%) |
Feb 14, 2023 | 126.43 | 126.60 | 123.44 | 123.46 | 379,362 | -3.12(-2.46%) |
Feb 13, 2023 | 125.87 | 127.03 | 125.50 | 126.58 | 440,237 | +1.24(+0.99%) |
Feb 10, 2023 | 123.83 | 125.41 | 123.83 | 125.34 | 307,245 | +1.51(+1.22%) |
Feb 09, 2023 | 125.28 | 126.42 | 123.42 | 123.83 | 298,218 | -1.29(-1.03%) |
Feb 08, 2023 | 125.59 | 126.21 | 124.77 | 125.12 | 401,925 | -1.02(-0.81%) |
Feb 07, 2023 | 123.96 | 126.56 | 123.58 | 126.14 | 372,345 | +1.58(+1.27%) |
Feb 06, 2023 | 123.22 | 125.03 | 121.82 | 124.56 | 463,950 | +1.41(+1.15%) |
Feb 03, 2023 | 122.65 | 123.48 | 119.95 | 123.15 | 467,225 | +0.25(+0.20%) |
Feb 02, 2023 | 129.65 | 130.30 | 121.44 | 122.91 | 769,140 | -2.95(-2.35%) |
Feb 01, 2023 | 128.86 | 129.34 | 123.85 | 125.86 | 666,407 | -4.17(-3.20%) |
Jan 31, 2023 | 128.63 | 130.06 | 127.36 | 130.03 | 320,760 | +1.69(+1.31%) |
Jan 30, 2023 | 128.09 | 129.52 | 127.84 | 128.34 | 303,805 | +0.49(+0.38%) |
Jan 27, 2023 | 129.17 | 129.46 | 127.58 | 127.85 | 275,141 | -1.61(-1.25%) |
Jan 26, 2023 | 127.02 | 129.52 | 126.79 | 129.46 | 480,964 | +2.86(+2.26%) |
Jan 25, 2023 | 126.03 | 127.11 | 126.00 | 126.60 | 275,196 | +0.56(+0.45%) |
Jan 24, 2023 | 125.40 | 126.61 | 124.73 | 126.03 | 312,637 | +0.47(+0.38%) |
Jan 23, 2023 | 124.99 | 126.54 | 124.33 | 125.56 | 229,240 | +0.95(+0.76%) |
Jan 20, 2023 | 125.30 | 125.45 | 123.07 | 124.61 | 327,296 | -0.60(-0.48%) |
Jan 19, 2023 | 125.92 | 126.25 | 124.25 | 125.21 | 346,237 | -1.86(-1.46%) |
Jan 18, 2023 | 128.61 | 129.08 | 126.99 | 127.07 | 322,269 | -1.31(-1.02%) |
Jan 17, 2023 | 130.17 | 130.37 | 128.08 | 128.39 | 334,903 | -2.12(-1.63%) |
Jan 13, 2023 | 128.39 | 130.54 | 128.15 | 130.51 | 223,732 | +1.73(+1.34%) |
Jan 12, 2023 | 128.60 | 129.75 | 127.10 | 128.78 | 276,858 | +0.92(+0.72%) |
Jan 11, 2023 | 128.22 | 128.60 | 127.24 | 127.86 | 417,268 | -0.13(-0.10%) |
Jan 10, 2023 | 127.96 | 128.02 | 126.28 | 127.98 | 313,655 | +0.92(+0.72%) |
Jan 09, 2023 | 127.68 | 128.74 | 126.49 | 127.07 | 329,088 | -1.09(-0.85%) |
Jan 06, 2023 | 126.24 | 128.69 | 126.24 | 128.16 | 268,617 | +2.76(+2.20%) |
Jan 05, 2023 | 126.32 | 126.32 | 124.56 | 125.40 | 275,995 | -1.31(-1.03%) |
Jan 04, 2023 | 124.65 | 126.86 | 124.65 | 126.70 | 395,409 | +2.44(+1.97%) |
Jan 03, 2023 | 124.82 | 125.96 | 123.48 | 124.26 | 355,903 | -0.36(-0.29%) |
Dec 30, 2022 | 124.61 | 124.92 | 123.68 | 124.62 | 200,945 | -0.31(-0.25%) |
Dec 29, 2022 | 124.29 | 125.88 | 124.01 | 124.93 | 208,988 | +1.14(+0.92%) |
Dec 28, 2022 | 125.63 | 125.89 | 123.77 | 123.79 | 186,295 | -1.81(-1.44%) |
Dec 27, 2022 | 125.20 | 126.21 | 124.77 | 125.60 | 176,399 | +0.48(+0.38%) |
Dec 23, 2022 | 123.64 | 125.11 | 122.97 | 125.11 | 160,217 | +1.55(+1.26%) |
Dec 22, 2022 | 123.83 | 123.95 | 122.11 | 123.56 | 285,916 | -0.66(-0.53%) |
Dec 21, 2022 | 123.08 | 124.92 | 122.18 | 124.23 | 381,680 | +2.15(+1.76%) |
Dec 20, 2022 | 120.92 | 122.82 | 120.55 | 122.07 | 410,993 | +1.85(+1.54%) |
Dec 19, 2022 | 120.06 | 121.65 | 119.21 | 120.22 | 380,901 | +0.13(+0.11%) |
Dec 16, 2022 | 119.17 | 120.57 | 118.43 | 120.09 | 743,810 | -0.29(-0.24%) |
Dec 15, 2022 | 121.42 | 121.99 | 120.10 | 120.39 | 554,630 | -2.17(-1.77%) |
Dec 14, 2022 | 123.55 | 124.40 | 122.06 | 122.56 | 324,833 | -1.03(-0.83%) |
Dec 13, 2022 | 125.90 | 125.90 | 122.75 | 123.58 | 470,548 | -0.55(-0.45%) |
Dec 12, 2022 | 123.28 | 124.18 | 122.58 | 124.14 | 332,648 | +0.70(+0.57%) |
Dec 09, 2022 | 125.23 | 126.00 | 123.42 | 123.44 | 297,649 | -2.11(-1.68%) |
Dec 08, 2022 | 125.39 | 126.49 | 124.79 | 125.55 | 364,564 | +0.48(+0.38%) |
Dec 07, 2022 | 125.61 | 126.81 | 124.83 | 125.07 | 355,857 | -1.13(-0.89%) |
Dec 06, 2022 | 124.87 | 126.24 | 123.82 | 126.20 | 455,350 | +1.72(+1.38%) |
Dec 05, 2022 | 127.23 | 127.29 | 123.92 | 124.48 | 370,930 | -4.19(-3.26%) |
Dec 02, 2022 | 128.06 | 129.67 | 128.06 | 128.67 | 449,454 | -0.54(-0.42%) |
Dec 01, 2022 | 129.84 | 130.10 | 128.19 | 129.22 | 499,149 | +0.11(+0.08%) |
Nov 30, 2022 | 126.63 | 130.79 | 125.56 | 129.11 | 2,797,124 | +2.05(+1.62%) |
Nov 29, 2022 | 127.66 | 128.39 | 126.73 | 127.06 | 514,241 | -1.16(-0.91%) |
Nov 28, 2022 | 129.23 | 130.45 | 127.66 | 128.22 | 516,153 | -2.02(-1.55%) |
Nov 25, 2022 | 130.04 | 131.29 | 129.46 | 130.24 | 266,983 | +0.92(+0.71%) |
Nov 23, 2022 | 129.61 | 130.73 | 129.26 | 129.33 | 510,803 | -0.28(-0.22%) |
Nov 22, 2022 | 130.03 | 131.16 | 129.25 | 129.61 | 418,258 | +0.45(+0.34%) |
Nov 21, 2022 | 129.35 | 130.73 | 128.90 | 129.16 | 474,776 | +0.13(+0.10%) |
Nov 18, 2022 | 128.77 | 130.07 | 126.92 | 129.04 | 440,516 | +1.74(+1.37%) |
Nov 17, 2022 | 126.00 | 128.06 | 125.92 | 127.29 | 312,295 | +0.03(+0.02%) |
Nov 16, 2022 | 125.83 | 128.06 | 125.01 | 127.27 | 470,890 | +1.40(+1.11%) |
Nov 15, 2022 | 127.09 | 127.17 | 124.39 | 125.87 | 651,231 | -0.45(-0.36%) |
Nov 14, 2022 | 127.43 | 128.07 | 126.32 | 126.32 | 372,058 | -0.56(-0.44%) |
Nov 11, 2022 | 134.06 | 134.19 | 126.81 | 126.89 | 680,880 | -6.17(-4.63%) |
Nov 10, 2022 | 133.01 | 135.13 | 132.09 | 133.05 | 478,839 | +2.50(+1.91%) |
Nov 09, 2022 | 131.45 | 132.51 | 129.92 | 130.56 | 291,890 | -1.95(-1.47%) |
Nov 08, 2022 | 132.57 | 133.85 | 130.83 | 132.51 | 362,174 | -0.02(-0.01%) |
Nov 07, 2022 | 131.49 | 132.58 | 130.16 | 132.52 | 363,040 | +1.86(+1.43%) |
Nov 04, 2022 | 131.06 | 132.34 | 129.46 | 130.66 | 429,447 | +0.39(+0.30%) |
Nov 03, 2022 | 125.80 | 132.50 | 125.30 | 130.27 | 624,923 | +4.37(+3.47%) |
Nov 02, 2022 | 129.13 | 125.37 | 125.90 | 769,706 | -4.01(-3.09%) | |
Nov 01, 2022 | 130.66 | 131.35 | 129.57 | 129.91 | 500,178 | +0.04(+0.03%) |
Oct 31, 2022 | 127.54 | 130.13 | 127.03 | 129.88 | 568,843 | +1.21(+0.94%) |
Oct 28, 2022 | 122.92 | 128.84 | 122.15 | 128.67 | 537,518 | +6.82(+5.60%) |
Oct 27, 2022 | 121.66 | 123.42 | 121.04 | 121.85 | 472,826 | +0.87(+0.72%) |
Oct 26, 2022 | 120.43 | 121.49 | 119.98 | 120.98 | 509,854 | +1.71(+1.43%) |
Oct 25, 2022 | 117.99 | 119.28 | 116.85 | 119.27 | 440,446 | +0.35(+0.29%) |
Oct 24, 2022 | 116.90 | 119.38 | 116.90 | 118.92 | 370,542 | +2.84(+2.44%) |
Oct 21, 2022 | 114.58 | 116.74 | 113.89 | 116.08 | 359,435 | +2.03(+1.78%) |
Oct 20, 2022 | 116.05 | 116.54 | 113.33 | 114.05 | 290,505 | -3.62(-3.08%) |
Oct 19, 2022 | 117.61 | 119.25 | 116.53 | 117.68 | 348,663 | -0.45(-0.38%) |
Oct 18, 2022 | 119.04 | 119.93 | 116.47 | 118.12 | 538,740 | +0.74(+0.63%) |
Oct 17, 2022 | 116.37 | 117.59 | 116.25 | 117.38 | 360,317 | +2.55(+2.22%) |
Oct 14, 2022 | 117.43 | 118.13 | 114.24 | 114.83 | 337,330 | -1.95(-1.67%) |
Oct 13, 2022 | 109.90 | 117.30 | 109.35 | 116.78 | 486,661 | +5.36(+4.81%) |
Oct 12, 2022 | 112.85 | 113.01 | 111.32 | 111.42 | 435,526 | -1.48(-1.31%) |
Oct 11, 2022 | 113.35 | 115.01 | 112.44 | 112.90 | 589,326 | -0.71(-0.63%) |
Oct 10, 2022 | 113.70 | 114.68 | 112.70 | 113.61 | 274,266 | +0.49(+0.43%) |
Oct 07, 2022 | 114.38 | 114.50 | 112.34 | 113.12 | 239,892 | -1.52(-1.33%) |
Oct 06, 2022 | 114.65 | 115.05 | 113.96 | 114.64 | 259,835 | -0.48(-0.42%) |
Oct 05, 2022 | 114.54 | 116.03 | 114.54 | 115.12 | 332,098 | -1.02(-0.87%) |
Oct 04, 2022 | 112.91 | 116.16 | 112.45 | 116.14 | 262,583 | +4.09(+3.65%) |
Oct 03, 2022 | 110.67 | 112.47 | 109.33 | 112.05 | 307,790 | +2.58(+2.36%) |
Sep 30, 2022 | 110.41 | 111.57 | 109.30 | 109.47 | 503,313 | -0.29(-0.27%) |
Sep 29, 2022 | 109.51 | 110.06 | 108.06 | 109.76 | 246,900 | -0.20(-0.19%) |
Sep 28, 2022 | 108.94 | 110.79 | 108.18 | 109.97 | 344,070 | +1.64(+1.51%) |
Sep 27, 2022 | 107.84 | 108.69 | 106.06 | 108.33 | 315,763 | +1.42(+1.32%) |
Sep 26, 2022 | 108.97 | 109.87 | 105.98 | 106.91 | 362,971 | -2.98(-2.71%) |
Sep 23, 2022 | 110.24 | 110.56 | 108.67 | 109.90 | 363,447 | -1.27(-1.15%) |
Sep 22, 2022 | 111.80 | 112.33 | 110.23 | 111.17 | 289,731 | -0.81(-0.72%) |
Sep 21, 2022 | 114.50 | 116.72 | 111.94 | 111.98 | 400,246 | -1.83(-1.60%) |
Sep 20, 2022 | 115.06 | 115.28 | 112.92 | 113.81 | 292,803 | -2.12(-1.83%) |
Sep 19, 2022 | 113.56 | 116.28 | 113.56 | 115.93 | 228,415 | +1.37(+1.20%) |
Sep 16, 2022 | 115.64 | 115.82 | 114.16 | 114.55 | 1,027,461 | -2.04(-1.75%) |
Sep 15, 2022 | 115.85 | 118.69 | 115.56 | 116.59 | 399,962 | +0.14(+0.12%) |
Sep 14, 2022 | 116.17 | 116.82 | 115.13 | 116.45 | 437,260 | +0.79(+0.68%) |
Sep 13, 2022 | 117.15 | 118.09 | 115.26 | 115.66 | 311,788 | -3.12(-2.63%) |
Sep 12, 2022 | 118.08 | 119.83 | 117.59 | 118.78 | 273,768 | +1.30(+1.11%) |
Sep 09, 2022 | 117.59 | 118.80 | 117.23 | 117.48 | 321,428 | +0.20(+0.17%) |
Sep 08, 2022 | 114.27 | 117.99 | 114.27 | 117.29 | 483,178 | +2.31(+2.01%) |
Sep 07, 2022 | 112.53 | 115.48 | 112.41 | 114.98 | 352,207 | +2.62(+2.33%) |
Sep 06, 2022 | 113.82 | 114.22 | 111.48 | 112.36 | 394,656 | -0.93(-0.82%) |
Sep 02, 2022 | 115.37 | 116.13 | 112.58 | 113.29 | 404,168 | -1.12(-0.98%) |
Sep 01, 2022 | 113.54 | 115.02 | 113.33 | 114.41 | 436,554 | +0.71(+0.63%) |
Aug 31, 2022 | 115.72 | 116.11 | 113.59 | 113.70 | 367,194 | -1.97(-1.70%) |
Aug 30, 2022 | 116.72 | 116.91 | 115.48 | 115.67 | 300,138 | -0.88(-0.76%) |
Aug 29, 2022 | 116.35 | 117.19 | 115.15 | 116.55 | 232,779 | -0.74(-0.63%) |
Aug 26, 2022 | 119.03 | 119.03 | 116.94 | 117.29 | 327,030 | -1.73(-1.45%) |
Aug 25, 2022 | 117.96 | 119.02 | 117.36 | 119.02 | 195,318 | +1.94(+1.66%) |
Aug 24, 2022 | 116.64 | 117.30 | 115.50 | 117.07 | 344,963 | +0.28(+0.24%) |
Aug 23, 2022 | 116.84 | 117.45 | 115.69 | 116.79 | 259,281 | +0.20(+0.17%) |
Aug 22, 2022 | 118.90 | 118.90 | 116.40 | 116.58 | 255,843 | -3.72(-3.09%) |
Aug 19, 2022 | 121.30 | 121.71 | 120.08 | 120.31 | 460,852 | -2.20(-1.80%) |
Aug 18, 2022 | 122.08 | 123.07 | 121.67 | 122.51 | 355,557 | +1.11(+0.92%) |
Aug 17, 2022 | 119.59 | 121.46 | 119.58 | 121.39 | 297,325 | +1.13(+0.94%) |
Aug 16, 2022 | 118.89 | 120.95 | 118.89 | 120.26 | 237,278 | +1.01(+0.84%) |
Aug 15, 2022 | 119.05 | 119.64 | 118.28 | 119.26 | 240,677 | -0.76(-0.63%) |
Aug 12, 2022 | 118.57 | 120.14 | 118.57 | 120.01 | 223,060 | +1.76(+1.49%) |
Aug 11, 2022 | 116.30 | 118.38 | 116.05 | 118.25 | 345,159 | +2.87(+2.49%) |
Aug 10, 2022 | 114.24 | 116.23 | 114.24 | 115.38 | 384,062 | +1.64(+1.44%) |
Aug 09, 2022 | 114.31 | 114.87 | 112.79 | 113.74 | 438,681 | +0.02(+0.02%) |
Aug 08, 2022 | 114.25 | 115.42 | 113.62 | 113.73 | 320,073 | -0.34(-0.30%) |
Aug 05, 2022 | 112.20 | 114.09 | 111.09 | 114.06 | 453,579 | +2.02(+1.80%) |
Aug 04, 2022 | 116.02 | 118.11 | 111.94 | 112.04 | 672,392 | -2.92(-2.54%) |
Aug 03, 2022 | 116.06 | 116.21 | 113.97 | 114.96 | 593,190 | -1.00(-0.86%) |
Aug 02, 2022 | 117.21 | 117.72 | 115.81 | 115.96 | 310,532 | -0.75(-0.64%) |
Aug 01, 2022 | 118.09 | 118.37 | 116.00 | 116.71 | 462,607 | -2.33(-1.96%) |
Jul 29, 2022 | 117.20 | 119.48 | 116.80 | 119.04 | 513,689 | +1.96(+1.67%) |
Jul 28, 2022 | 118.36 | 118.93 | 114.60 | 117.08 | 553,132 | -1.27(-1.08%) |
Jul 27, 2022 | 119.32 | 120.09 | 117.54 | 118.36 | 418,829 | -1.12(-0.94%) |
Jul 26, 2022 | 119.19 | 120.07 | 118.67 | 119.48 | 333,745 | +0.82(+0.69%) |
Jul 25, 2022 | 118.42 | 120.62 | 117.41 | 118.66 | 395,886 | +1.19(+1.02%) |
Jul 22, 2022 | 119.46 | 119.79 | 116.96 | 117.47 | 409,675 | -1.92(-1.61%) |
Jul 21, 2022 | 118.50 | 119.41 | 116.70 | 119.39 | 282,545 | +1.09(+0.92%) |
Jul 20, 2022 | 119.16 | 119.16 | 117.74 | 118.30 | 245,884 | -1.19(-0.99%) |
Jul 19, 2022 | 117.45 | 119.95 | 117.45 | 119.49 | 352,983 | +3.41(+2.94%) |
Jul 18, 2022 | 119.34 | 119.96 | 115.85 | 116.08 | 368,409 | -2.31(-1.95%) |
Jul 15, 2022 | 118.63 | 119.92 | 117.56 | 118.38 | 274,907 | +0.48(+0.41%) |
Jul 14, 2022 | 119.14 | 119.71 | 116.80 | 117.90 | 358,854 | -3.70(-3.05%) |
Jul 13, 2022 | 121.85 | 122.80 | 120.88 | 121.61 | 419,553 | -0.74(-0.60%) |
Jul 12, 2022 | 121.70 | 124.52 | 121.70 | 122.34 | 378,546 | +0.02(+0.01%) |
Jul 11, 2022 | 121.52 | 124.00 | 121.51 | 122.33 | 176,877 | -0.02(-0.01%) |
Jul 08, 2022 | 123.55 | 124.14 | 122.25 | 122.34 | 303,784 | -0.41(-0.33%) |
Jul 07, 2022 | 124.44 | 125.41 | 122.69 | 122.75 | 424,127 | -0.74(-0.60%) |
Jul 06, 2022 | 122.38 | 124.38 | 121.11 | 123.50 | 269,778 | +0.69(+0.56%) |
Jul 05, 2022 | 124.43 | 124.72 | 119.48 | 122.80 | 480,624 | -3.66(-2.90%) |
Jul 01, 2022 | 123.37 | 127.10 | 122.80 | 126.47 | 446,689 | +3.36(+2.73%) |
Jun 30, 2022 | 119.32 | 123.28 | 118.84 | 123.11 | 431,086 | +2.56(+2.13%) |
Jun 29, 2022 | 122.20 | 122.67 | 120.25 | 120.54 | 331,175 | -1.49(-1.22%) |
Jun 28, 2022 | 122.56 | 124.69 | 122.02 | 122.03 | 294,458 | +0.08(+0.07%) |
Jun 27, 2022 | 122.25 | 122.53 | 120.67 | 121.95 | 260,056 | -0.02(-0.01%) |
Jun 24, 2022 | 117.95 | 122.42 | 117.88 | 121.97 | 678,863 | +5.09(+4.36%) |
Jun 23, 2022 | 119.34 | 120.63 | 115.90 | 116.88 | 240,286 | -2.78(-2.32%) |
Jun 22, 2022 | 117.23 | 120.25 | 117.23 | 119.66 | 444,435 | +0.47(+0.39%) |
Jun 21, 2022 | 118.31 | 119.62 | 116.88 | 119.19 | 389,228 | +2.84(+2.44%) |
Jun 17, 2022 | 117.06 | 118.48 | 115.58 | 116.35 | 968,213 | +1.53(+1.33%) |
Jun 16, 2022 | 116.43 | 117.18 | 113.75 | 114.82 | 466,786 | -3.55(-3.00%) |
Jun 15, 2022 | 118.22 | 119.71 | 116.69 | 118.37 | 447,268 | +1.30(+1.11%) |
Jun 14, 2022 | 116.46 | 117.95 | 116.06 | 117.08 | 335,435 | +1.03(+0.89%) |
Jun 13, 2022 | 117.53 | 118.39 | 115.20 | 116.05 | 335,961 | -3.80(-3.17%) |
Jun 10, 2022 | 120.72 | 121.09 | 119.63 | 119.85 | 264,028 | -3.17(-2.58%) |
Jun 09, 2022 | 125.37 | 125.84 | 122.91 | 123.03 | 256,685 | -2.40(-1.91%) |
Jun 08, 2022 | 126.92 | 127.07 | 124.68 | 125.42 | 321,533 | -2.10(-1.65%) |
Jun 07, 2022 | 124.82 | 127.57 | 124.65 | 127.52 | 477,279 | +2.66(+2.13%) |
Jun 06, 2022 | 124.61 | 125.70 | 123.22 | 124.86 | 235,478 | +0.90(+0.72%) |
Jun 03, 2022 | 124.35 | 124.61 | 123.21 | 123.97 | 212,124 | -1.00(-0.80%) |
Jun 02, 2022 | 123.23 | 125.02 | 121.21 | 124.97 | 318,396 | +1.31(+1.06%) |