Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 201.68 | 203.25 | 198.79 | 202.96 | 2,623,831 | +0.56(+0.28%) |
May 30, 2023 | 206.24 | 210.38 | 199.72 | 202.40 | 1,908,532 | +0.63(+0.31%) |
May 26, 2023 | 201.04 | 203.87 | 198.53 | 201.77 | 1,689,291 | +0.83(+0.41%) |
May 25, 2023 | 199.65 | 202.12 | 196.48 | 200.94 | 1,488,580 | +2.39(+1.20%) |
May 24, 2023 | 199.70 | 204.74 | 196.55 | 198.55 | 1,730,579 | -2.34(-1.16%) |
May 23, 2023 | 199.24 | 202.87 | 197.53 | 200.89 | 2,216,043 | -0.80(-0.40%) |
May 22, 2023 | 205.52 | 207.54 | 200.10 | 201.69 | 2,381,099 | -1.84(-0.90%) |
May 19, 2023 | 206.01 | 208.26 | 200.66 | 203.53 | 2,043,399 | -2.75(-1.33%) |
May 18, 2023 | 208.32 | 208.93 | 203.45 | 206.28 | 2,166,311 | -3.48(-1.66%) |
May 17, 2023 | 214.10 | 214.14 | 207.32 | 209.76 | 3,135,201 | -3.04(-1.43%) |
May 16, 2023 | 220.00 | 221.49 | 212.25 | 212.80 | 3,481,902 | -8.79(-3.97%) |
May 15, 2023 | 228.08 | 229.66 | 221.26 | 221.59 | 7,311,339 | -10.10(-4.36%) |
May 12, 2023 | 203.80 | 232.00 | 203.40 | 231.69 | 23,931,260 | +48.50(+26.48%) |
May 11, 2023 | 179.78 | 183.49 | 178.79 | 183.19 | 1,121,887 | +2.45(+1.36%) |
May 10, 2023 | 180.39 | 181.66 | 177.27 | 180.74 | 926,882 | +2.74(+1.54%) |
May 09, 2023 | 176.61 | 178.43 | 174.85 | 178.00 | 1,208,847 | +0.54(+0.30%) |
May 08, 2023 | 179.70 | 180.80 | 176.44 | 177.46 | 1,099,284 | -1.14(-0.64%) |
May 05, 2023 | 173.01 | 178.75 | 172.25 | 178.60 | 1,652,434 | +6.99(+4.07%) |
May 04, 2023 | 175.34 | 176.97 | 170.91 | 171.61 | 1,516,128 | -2.72(-1.56%) |
May 03, 2023 | 176.44 | 178.07 | 173.91 | 174.33 | 1,516,997 | -2.07(-1.17%) |
May 02, 2023 | 180.44 | 182.02 | 174.52 | 176.40 | 2,752,760 | -4.45(-2.46%) |
May 01, 2023 | 182.58 | 188.25 | 178.76 | 180.85 | 3,948,043 | -1.73(-0.95%) |
Apr 28, 2023 | 184.68 | 184.97 | 170.55 | 182.58 | 10,340,924 | -18.25(-9.09%) |
Apr 27, 2023 | 200.59 | 203.63 | 198.63 | 200.83 | 2,714,867 | +1.32(+0.66%) |
Apr 26, 2023 | 205.01 | 205.29 | 197.30 | 199.51 | 3,266,008 | -11.02(-5.23%) |
Apr 25, 2023 | 207.50 | 210.67 | 204.71 | 210.53 | 2,063,354 | +0.63(+0.30%) |
Apr 24, 2023 | 209.51 | 210.50 | 201.23 | 209.90 | 4,035,106 | -6.99(-3.22%) |
Apr 21, 2023 | 214.53 | 218.81 | 213.21 | 216.89 | 1,348,398 | +1.28(+0.59%) |
Apr 20, 2023 | 213.34 | 218.01 | 212.33 | 215.61 | 1,383,719 | -2.58(-1.18%) |
Apr 19, 2023 | 217.65 | 220.33 | 215.60 | 218.19 | 1,539,391 | -1.29(-0.59%) |
Apr 18, 2023 | 215.87 | 220.23 | 215.32 | 219.48 | 1,601,510 | +0.59(+0.27%) |
Apr 17, 2023 | 208.20 | 221.88 | 208.01 | 218.89 | 2,940,972 | +10.49(+5.03%) |
Apr 14, 2023 | 211.32 | 211.83 | 205.48 | 208.40 | 1,207,895 | -2.86(-1.35%) |
Apr 13, 2023 | 204.48 | 212.98 | 204.13 | 211.26 | 1,960,298 | +3.37(+1.62%) |
Apr 12, 2023 | 212.00 | 213.67 | 207.69 | 207.89 | 1,577,401 | -2.14(-1.02%) |
Apr 11, 2023 | 212.16 | 212.52 | 208.82 | 210.03 | 1,726,691 | -2.00(-0.94%) |
Apr 10, 2023 | 202.99 | 212.22 | 202.99 | 212.03 | 1,380,707 | +7.52(+3.68%) |
Apr 06, 2023 | 201.08 | 204.64 | 199.86 | 204.51 | 1,484,278 | +2.90(+1.44%) |
Apr 05, 2023 | 207.53 | 209.03 | 199.81 | 201.61 | 1,707,017 | -6.53(-3.14%) |
Apr 04, 2023 | 207.32 | 209.47 | 205.79 | 208.14 | 1,156,373 | -0.35(-0.17%) |
Apr 03, 2023 | 217.28 | 218.52 | 207.65 | 208.49 | 2,205,389 | -9.01(-4.14%) |
Mar 31, 2023 | 213.54 | 218.05 | 213.54 | 217.50 | 1,289,975 | +4.18(+1.96%) |
Mar 30, 2023 | 218.63 | 219.55 | 212.54 | 213.32 | 1,540,579 | -2.03(-0.94%) |
Mar 29, 2023 | 212.15 | 215.99 | 206.62 | 215.35 | 1,619,522 | +5.34(+2.54%) |
Mar 28, 2023 | 210.79 | 212.15 | 208.79 | 210.01 | 1,051,765 | -0.13(-0.06%) |
Mar 27, 2023 | 212.77 | 213.73 | 207.50 | 210.14 | 1,283,925 | -0.96(-0.45%) |
Mar 24, 2023 | 208.03 | 212.04 | 207.07 | 211.10 | 1,623,438 | +0.91(+0.43%) |
Mar 23, 2023 | 208.31 | 218.20 | 207.79 | 210.19 | 2,415,699 | +5.18(+2.53%) |
Mar 22, 2023 | 209.64 | 211.51 | 204.84 | 205.01 | 1,484,268 | -4.24(-2.03%) |
Mar 21, 2023 | 208.60 | 211.18 | 205.97 | 209.25 | 1,993,305 | +4.57(+2.23%) |
Mar 20, 2023 | 200.69 | 205.42 | 196.69 | 204.68 | 2,945,284 | +5.06(+2.53%) |
Mar 17, 2023 | 205.69 | 205.69 | 195.32 | 199.62 | 5,704,356 | -6.94(-3.36%) |
Mar 16, 2023 | 202.40 | 206.67 | 199.37 | 206.56 | 2,069,006 | +3.34(+1.64%) |
Mar 15, 2023 | 203.69 | 207.34 | 198.60 | 203.22 | 2,756,769 | -4.07(-1.96%) |
Mar 14, 2023 | 207.72 | 210.79 | 204.23 | 207.29 | 2,006,732 | +3.71(+1.82%) |
Mar 13, 2023 | 204.60 | 209.23 | 201.78 | 203.58 | 3,133,603 | -4.15(-2.00%) |
Mar 10, 2023 | 210.33 | 213.59 | 205.78 | 207.73 | 2,552,142 | -3.52(-1.67%) |
Mar 09, 2023 | 214.65 | 218.25 | 210.54 | 211.25 | 2,610,390 | -3.08(-1.44%) |
Mar 08, 2023 | 215.30 | 216.16 | 210.25 | 214.33 | 2,540,700 | +0.04(+0.02%) |
Mar 07, 2023 | 212.50 | 217.76 | 211.00 | 214.29 | 3,523,976 | +1.99(+0.94%) |
Mar 06, 2023 | 211.69 | 216.19 | 208.21 | 212.30 | 4,550,676 | +2.19(+1.04%) |
Mar 03, 2023 | 200.11 | 211.47 | 198.74 | 210.11 | 6,610,474 | +11.89(+6.00%) |
Mar 02, 2023 | 195.73 | 199.35 | 192.68 | 198.22 | 4,466,885 | +2.54(+1.30%) |
Mar 01, 2023 | 180.55 | 196.90 | 177.29 | 195.68 | 15,199,528 | +26.54(+15.69%) |
Feb 28, 2023 | 166.24 | 169.77 | 164.38 | 169.14 | 3,428,454 | +3.03(+1.82%) |
Feb 27, 2023 | 163.45 | 166.84 | 162.23 | 166.11 | 1,428,312 | +3.95(+2.44%) |
Feb 24, 2023 | 162.99 | 164.45 | 160.89 | 162.16 | 1,138,961 | -3.42(-2.07%) |
Feb 23, 2023 | 166.52 | 168.11 | 162.10 | 165.58 | 1,077,573 | +1.97(+1.20%) |
Feb 22, 2023 | 161.38 | 163.91 | 159.60 | 163.61 | 1,214,637 | +2.62(+1.63%) |
Feb 21, 2023 | 162.21 | 164.98 | 160.67 | 160.99 | 1,215,847 | -3.29(-2.00%) |
Feb 17, 2023 | 164.08 | 166.99 | 162.62 | 164.28 | 1,136,634 | -0.73(-0.44%) |
Feb 16, 2023 | 169.87 | 171.78 | 164.93 | 165.01 | 1,414,107 | -7.35(-4.26%) |
Feb 15, 2023 | 165.00 | 172.78 | 164.19 | 172.36 | 1,759,626 | +7.32(+4.44%) |
Feb 14, 2023 | 161.98 | 165.36 | 157.00 | 165.04 | 2,262,330 | -2.22(-1.33%) |
Feb 13, 2023 | 165.80 | 169.39 | 164.28 | 167.26 | 1,333,218 | +3.88(+2.37%) |
Feb 10, 2023 | 162.62 | 167.43 | 161.21 | 163.38 | 1,365,683 | -0.56(-0.34%) |
Feb 09, 2023 | 167.75 | 168.91 | 161.83 | 163.94 | 1,563,933 | -1.64(-0.99%) |
Feb 08, 2023 | 168.12 | 171.71 | 164.88 | 165.58 | 1,549,031 | -0.31(-0.19%) |
Feb 07, 2023 | 168.38 | 168.39 | 161.15 | 165.89 | 1,598,560 | -1.58(-0.94%) |
Feb 06, 2023 | 167.39 | 170.79 | 166.10 | 167.47 | 1,145,626 | -0.72(-0.43%) |
Feb 03, 2023 | 165.92 | 168.86 | 165.10 | 168.19 | 1,752,792 | -0.48(-0.28%) |
Feb 02, 2023 | 177.76 | 181.56 | 167.60 | 168.67 | 3,319,857 | -11.48(-6.37%) |
Feb 01, 2023 | 177.40 | 182.35 | 175.02 | 180.15 | 1,928,409 | +2.55(+1.44%) |
Jan 31, 2023 | 171.18 | 177.61 | 170.34 | 177.60 | 1,503,813 | +6.82(+3.99%) |
Jan 30, 2023 | 177.39 | 179.00 | 170.14 | 170.78 | 1,495,966 | -8.57(-4.78%) |
Jan 27, 2023 | 173.19 | 180.78 | 172.38 | 179.35 | 1,730,088 | +3.92(+2.23%) |
Jan 26, 2023 | 170.20 | 177.09 | 168.00 | 175.43 | 2,092,234 | +7.17(+4.26%) |
Jan 25, 2023 | 167.86 | 169.72 | 163.82 | 168.26 | 1,698,713 | -3.23(-1.88%) |
Jan 24, 2023 | 174.31 | 175.49 | 170.32 | 171.49 | 1,674,624 | -4.72(-2.68%) |
Jan 23, 2023 | 168.34 | 177.40 | 166.50 | 176.21 | 2,372,667 | +8.34(+4.97%) |
Jan 20, 2023 | 165.78 | 168.43 | 162.74 | 167.87 | 2,777,239 | +2.86(+1.73%) |
Jan 19, 2023 | 175.29 | 176.17 | 164.19 | 165.01 | 3,192,248 | -12.56(-7.07%) |
Jan 18, 2023 | 178.63 | 180.88 | 172.84 | 177.57 | 2,088,440 | -0.03(-0.02%) |
Jan 17, 2023 | 181.00 | 185.28 | 176.43 | 177.60 | 2,558,328 | -2.59(-1.44%) |
Jan 13, 2023 | 177.72 | 182.58 | 176.75 | 180.19 | 1,934,593 | +1.34(+0.75%) |
Jan 12, 2023 | 173.10 | 179.28 | 171.70 | 178.85 | 2,833,691 | +6.44(+3.74%) |
Jan 11, 2023 | 170.46 | 177.60 | 170.29 | 172.41 | 3,771,827 | +1.40(+0.82%) |
Jan 10, 2023 | 159.60 | 171.50 | 158.29 | 171.01 | 3,668,356 | +11.84(+7.44%) |
Jan 09, 2023 | 157.55 | 162.35 | 155.14 | 159.17 | 2,415,547 | +2.37(+1.51%) |
Jan 06, 2023 | 148.20 | 157.16 | 147.50 | 156.80 | 2,868,331 | +11.34(+7.80%) |
Jan 05, 2023 | 145.60 | 147.02 | 141.81 | 145.46 | 1,866,298 | -1.32(-0.90%) |
Jan 04, 2023 | 146.65 | 147.81 | 145.00 | 146.78 | 2,137,161 | +0.84(+0.58%) |
Jan 03, 2023 | 151.01 | 152.45 | 144.73 | 145.94 | 1,902,286 | -3.85(-2.57%) |
Dec 30, 2022 | 146.88 | 149.90 | 145.63 | 149.79 | 1,438,937 | +1.01(+0.68%) |
Dec 29, 2022 | 148.37 | 149.65 | 144.74 | 148.78 | 1,446,406 | +2.61(+1.79%) |
Dec 28, 2022 | 150.00 | 150.48 | 142.35 | 146.17 | 2,772,700 | -4.05(-2.70%) |
Dec 27, 2022 | 156.33 | 157.76 | 150.01 | 150.22 | 1,954,537 | -6.53(-4.17%) |
Dec 23, 2022 | 157.98 | 157.98 | 153.12 | 156.75 | 1,027,956 | -0.14(-0.09%) |
Dec 22, 2022 | 160.98 | 161.62 | 154.54 | 156.89 | 2,095,126 | -5.17(-3.19%) |
Dec 21, 2022 | 157.03 | 162.20 | 150.25 | 162.06 | 2,531,257 | +5.47(+3.49%) |
Dec 20, 2022 | 156.81 | 161.38 | 154.04 | 156.59 | 2,184,757 | -0.18(-0.11%) |
Dec 19, 2022 | 155.98 | 161.73 | 154.51 | 156.77 | 2,854,264 | +1.69(+1.09%) |
Dec 16, 2022 | 158.69 | 160.74 | 152.56 | 155.08 | 22,634,880 | -4.33(-2.72%) |
Dec 15, 2022 | 158.50 | 162.19 | 156.90 | 159.41 | 2,743,887 | -0.68(-0.42%) |
Dec 14, 2022 | 157.89 | 162.50 | 155.37 | 160.09 | 2,726,088 | +3.01(+1.92%) |
Dec 13, 2022 | 152.89 | 158.99 | 150.85 | 157.08 | 3,213,350 | +6.80(+4.52%) |
Dec 12, 2022 | 149.77 | 153.76 | 148.56 | 150.28 | 1,748,561 | -0.68(-0.45%) |
Dec 09, 2022 | 151.24 | 154.71 | 149.86 | 150.96 | 1,851,370 | -1.75(-1.15%) |
Dec 08, 2022 | 156.22 | 157.24 | 151.82 | 152.71 | 1,482,131 | -2.03(-1.31%) |
Dec 07, 2022 | 156.51 | 158.95 | 153.26 | 154.74 | 2,162,380 | -2.73(-1.73%) |
Dec 06, 2022 | 162.63 | 166.26 | 156.74 | 157.47 | 3,333,445 | -9.67(-5.79%) |
Dec 05, 2022 | 168.00 | 169.81 | 165.32 | 167.14 | 1,850,448 | -1.18(-0.70%) |
Dec 02, 2022 | 168.49 | 173.60 | 167.57 | 168.32 | 2,802,768 | -0.22(-0.13%) |
Dec 01, 2022 | 172.56 | 173.63 | 166.48 | 168.54 | 2,113,858 | -3.99(-2.31%) |
Nov 30, 2022 | 163.02 | 173.68 | 163.02 | 172.53 | 8,690,718 | +10.72(+6.63%) |
Nov 29, 2022 | 165.43 | 167.79 | 160.91 | 161.81 | 2,255,641 | -3.81(-2.30%) |
Nov 28, 2022 | 167.51 | 170.60 | 163.68 | 165.62 | 3,488,039 | -5.81(-3.39%) |
Nov 25, 2022 | 169.02 | 173.21 | 167.31 | 171.43 | 1,116,949 | +1.96(+1.16%) |
Nov 23, 2022 | 167.89 | 170.52 | 166.68 | 169.47 | 1,649,253 | +1.81(+1.08%) |
Nov 22, 2022 | 166.37 | 168.17 | 163.74 | 167.66 | 1,682,761 | +2.27(+1.37%) |
Nov 21, 2022 | 165.70 | 167.59 | 163.46 | 165.39 | 1,435,190 | -1.21(-0.73%) |
Nov 18, 2022 | 165.30 | 167.58 | 161.90 | 166.60 | 2,140,741 | +1.62(+0.98%) |
Nov 17, 2022 | 156.50 | 165.12 | 154.83 | 164.98 | 2,579,232 | +6.40(+4.04%) |
Nov 16, 2022 | 157.44 | 162.53 | 157.01 | 158.58 | 1,807,921 | -1.05(-0.66%) |
Nov 15, 2022 | 160.13 | 160.56 | 154.60 | 159.63 | 2,040,759 | +6.00(+3.91%) |
Nov 14, 2022 | 151.39 | 155.85 | 147.75 | 153.63 | 1,813,856 | +3.21(+2.13%) |
Nov 11, 2022 | 155.32 | 157.68 | 150.08 | 150.42 | 2,531,957 | -6.60(-4.20%) |
Nov 10, 2022 | 155.08 | 160.54 | 149.21 | 157.02 | 3,815,483 | +5.86(+3.88%) |
Nov 09, 2022 | 146.79 | 155.89 | 146.26 | 151.16 | 2,767,172 | +3.90(+2.64%) |
Nov 08, 2022 | 149.07 | 152.19 | 146.27 | 147.26 | 2,638,151 | +0.01(+0.01%) |
Nov 07, 2022 | 154.83 | 155.28 | 144.27 | 147.25 | 2,621,548 | -6.37(-4.15%) |
Nov 04, 2022 | 160.23 | 161.64 | 149.11 | 153.62 | 3,261,883 | -4.11(-2.61%) |
Nov 03, 2022 | 149.27 | 158.48 | 149.06 | 157.73 | 3,502,078 | +7.66(+5.10%) |
Nov 02, 2022 | 148.37 | 150.07 | 3,603,435 | +1.50(+1.01%) | ||
Nov 01, 2022 | 148.00 | 149.56 | 143.38 | 148.57 | 3,613,950 | +3.00(+2.06%) |
Oct 31, 2022 | 133.98 | 148.20 | 133.00 | 145.57 | 7,113,422 | +12.90(+9.72%) |
Oct 28, 2022 | 131.15 | 138.71 | 127.55 | 132.67 | 5,669,935 | +1.49(+1.14%) |
Oct 27, 2022 | 131.73 | 133.42 | 128.69 | 131.18 | 3,129,529 | -0.22(-0.17%) |
Oct 26, 2022 | 130.33 | 133.74 | 128.86 | 131.40 | 2,939,871 | +4.26(+3.35%) |
Oct 25, 2022 | 124.62 | 128.66 | 124.61 | 127.14 | 2,045,815 | +2.58(+2.07%) |
Oct 24, 2022 | 123.15 | 125.86 | 120.17 | 124.57 | 1,726,233 | +1.97(+1.61%) |
Oct 21, 2022 | 118.32 | 124.24 | 116.77 | 122.60 | 3,619,277 | +3.88(+3.27%) |
Oct 20, 2022 | 120.27 | 121.86 | 116.47 | 118.72 | 2,163,667 | -1.49(-1.24%) |
Oct 19, 2022 | 120.30 | 120.42 | 116.76 | 120.21 | 2,223,858 | -1.10(-0.91%) |
Oct 18, 2022 | 121.64 | 122.89 | 118.35 | 121.31 | 2,700,258 | +3.03(+2.56%) |
Oct 17, 2022 | 125.68 | 125.89 | 115.66 | 118.28 | 4,172,508 | -5.08(-4.12%) |
Oct 14, 2022 | 127.60 | 129.42 | 123.18 | 123.36 | 2,056,051 | -3.18(-2.51%) |
Oct 13, 2022 | 121.21 | 128.56 | 120.46 | 126.54 | 3,090,045 | -0.34(-0.27%) |
Oct 12, 2022 | 131.40 | 131.85 | 125.81 | 126.88 | 2,866,195 | -4.44(-3.38%) |
Oct 11, 2022 | 128.80 | 132.50 | 125.35 | 131.32 | 3,050,213 | +0.26(+0.20%) |
Oct 10, 2022 | 128.50 | 131.58 | 125.17 | 131.06 | 2,611,195 | +1.64(+1.27%) |
Oct 07, 2022 | 129.74 | 133.79 | 127.92 | 129.42 | 4,238,050 | -2.64(-2.00%) |
Oct 06, 2022 | 134.46 | 138.26 | 131.85 | 132.06 | 2,834,452 | -2.53(-1.88%) |
Oct 05, 2022 | 141.17 | 142.63 | 132.54 | 134.59 | 3,841,662 | -8.47(-5.92%) |
Oct 04, 2022 | 140.11 | 145.74 | 140.11 | 143.06 | 4,544,609 | +6.44(+4.71%) |
Oct 03, 2022 | 132.70 | 137.74 | 131.34 | 136.62 | 3,265,262 | +4.35(+3.29%) |
Sep 30, 2022 | 129.90 | 136.20 | 129.72 | 132.27 | 3,453,984 | +1.34(+1.02%) |
Sep 29, 2022 | 136.47 | 138.19 | 129.23 | 130.93 | 2,519,916 | -5.26(-3.86%) |
Sep 28, 2022 | 131.07 | 136.69 | 129.08 | 136.19 | 2,933,275 | +3.88(+2.93%) |
Sep 27, 2022 | 131.47 | 135.81 | 129.80 | 132.31 | 2,809,642 | +4.10(+3.20%) |
Sep 26, 2022 | 129.90 | 133.00 | 127.60 | 128.21 | 2,681,162 | -1.64(-1.26%) |
Sep 23, 2022 | 128.68 | 130.95 | 127.07 | 129.85 | 3,679,689 | -1.92(-1.46%) |
Sep 22, 2022 | 135.58 | 136.30 | 129.56 | 131.77 | 2,516,879 | -3.80(-2.80%) |
Sep 21, 2022 | 134.53 | 140.64 | 132.39 | 135.57 | 3,107,027 | +2.26(+1.70%) |
Sep 20, 2022 | 136.48 | 137.96 | 133.11 | 133.31 | 1,944,111 | -3.73(-2.72%) |
Sep 19, 2022 | 135.12 | 138.00 | 134.52 | 137.04 | 2,163,110 | +1.23(+0.91%) |
Sep 16, 2022 | 130.81 | 136.45 | 130.20 | 135.81 | 4,928,776 | +3.79(+2.87%) |
Sep 15, 2022 | 134.62 | 135.60 | 131.14 | 132.02 | 2,509,030 | -3.74(-2.75%) |
Sep 14, 2022 | 136.21 | 136.49 | 133.39 | 135.76 | 2,675,302 | -1.00(-0.73%) |
Sep 13, 2022 | 132.00 | 140.14 | 131.56 | 136.76 | 3,497,174 | -0.03(-0.02%) |
Sep 12, 2022 | 134.62 | 137.07 | 132.66 | 136.79 | 2,248,418 | +0.97(+0.71%) |
Sep 09, 2022 | 138.09 | 138.41 | 133.41 | 135.82 | 3,627,326 | -1.71(-1.24%) |
Sep 08, 2022 | 137.41 | 139.91 | 134.38 | 137.53 | 5,435,201 | +2.73(+2.03%) |
Sep 07, 2022 | 127.18 | 135.20 | 125.57 | 134.80 | 4,353,809 | +7.20(+5.64%) |
Sep 06, 2022 | 126.20 | 129.73 | 124.17 | 127.60 | 3,035,514 | +1.19(+0.94%) |
Sep 02, 2022 | 129.74 | 130.95 | 124.01 | 126.41 | 3,128,372 | -1.43(-1.12%) |
Sep 01, 2022 | 124.53 | 128.98 | 123.73 | 127.84 | 3,846,118 | +0.29(+0.23%) |
Aug 31, 2022 | 124.97 | 129.89 | 124.09 | 127.55 | 6,102,648 | +5.24(+4.28%) |
Aug 30, 2022 | 125.00 | 130.25 | 120.28 | 122.31 | 6,041,518 | +0.62(+0.51%) |
Aug 29, 2022 | 119.61 | 123.94 | 118.13 | 121.69 | 2,360,701 | -0.06(-0.05%) |
Aug 26, 2022 | 125.50 | 126.17 | 120.97 | 121.75 | 3,381,387 | +0.06(+0.05%) |
Aug 25, 2022 | 118.99 | 121.74 | 118.40 | 121.69 | 1,942,001 | +3.25(+2.74%) |
Aug 24, 2022 | 113.80 | 119.58 | 113.80 | 118.44 | 1,944,384 | +4.02(+3.51%) |
Aug 23, 2022 | 115.27 | 116.89 | 113.58 | 114.42 | 1,068,034 | -0.06(-0.05%) |
Aug 22, 2022 | 112.25 | 115.73 | 111.20 | 114.48 | 1,863,228 | -0.93(-0.81%) |
Aug 19, 2022 | 114.71 | 116.26 | 113.42 | 115.41 | 1,655,453 | -2.41(-2.05%) |
Aug 18, 2022 | 118.74 | 121.34 | 117.58 | 117.82 | 2,315,828 | +1.52(+1.31%) |
Aug 17, 2022 | 115.14 | 116.81 | 113.89 | 116.30 | 1,764,776 | -0.69(-0.59%) |
Aug 16, 2022 | 117.50 | 119.37 | 116.48 | 116.99 | 1,807,845 | -1.23(-1.04%) |
Aug 15, 2022 | 117.41 | 121.91 | 116.02 | 118.22 | 2,992,598 | +0.25(+0.22%) |
Aug 12, 2022 | 115.10 | 118.11 | 113.66 | 117.97 | 2,476,136 | +3.39(+2.95%) |
Aug 11, 2022 | 117.35 | 118.00 | 114.00 | 114.58 | 3,136,670 | +0.07(+0.06%) |
Aug 10, 2022 | 111.83 | 115.34 | 108.73 | 114.51 | 3,310,413 | +5.50(+5.05%) |
Aug 09, 2022 | 104.31 | 110.22 | 103.51 | 109.01 | 3,332,236 | +2.27(+2.13%) |
Aug 08, 2022 | 109.20 | 114.32 | 106.57 | 106.74 | 6,302,060 | +4.84(+4.75%) |
Aug 05, 2022 | 102.03 | 103.90 | 99.36 | 101.90 | 3,322,494 | +2.73(+2.75%) |
Aug 04, 2022 | 97.43 | 99.87 | 96.00 | 99.17 | 1,774,598 | +1.28(+1.31%) |
Aug 03, 2022 | 101.80 | 101.88 | 95.77 | 97.89 | 3,008,550 | -1.83(-1.84%) |
Aug 02, 2022 | 98.01 | 101.64 | 97.28 | 99.72 | 2,467,056 | +0.23(+0.23%) |
Aug 01, 2022 | 98.97 | 101.38 | 96.39 | 99.49 | 3,539,118 | +0.29(+0.29%) |
Jul 29, 2022 | 90.43 | 102.12 | 90.16 | 99.20 | 9,557,502 | +10.70(+12.09%) |
Jul 28, 2022 | 89.63 | 92.54 | 87.34 | 88.50 | 7,706,809 | +11.74(+15.29%) |
Jul 27, 2022 | 75.46 | 77.50 | 74.18 | 76.76 | 1,703,500 | +3.19(+4.34%) |
Jul 26, 2022 | 73.78 | 74.19 | 72.71 | 73.57 | 887,692 | -0.58(-0.78%) |
Jul 25, 2022 | 72.29 | 74.39 | 71.08 | 74.15 | 1,165,043 | +1.56(+2.15%) |
Jul 22, 2022 | 73.37 | 73.99 | 71.52 | 72.59 | 1,239,207 | -0.67(-0.91%) |
Jul 21, 2022 | 73.38 | 73.50 | 71.45 | 73.26 | 1,135,165 | +0.28(+0.38%) |
Jul 20, 2022 | 70.65 | 73.41 | 70.37 | 72.98 | 1,361,146 | +2.33(+3.30%) |
Jul 19, 2022 | 67.53 | 71.80 | 67.00 | 70.65 | 2,108,918 | +3.65(+5.44%) |
Jul 18, 2022 | 66.30 | 69.00 | 65.46 | 67.00 | 1,940,613 | +1.73(+2.66%) |
Jul 15, 2022 | 67.79 | 68.13 | 60.96 | 65.27 | 7,230,969 | -5.77(-8.12%) |
Jul 14, 2022 | 68.56 | 71.35 | 67.16 | 71.04 | 1,478,135 | +1.88(+2.72%) |
Jul 13, 2022 | 67.29 | 69.26 | 66.34 | 69.16 | 972,826 | +0.74(+1.08%) |
Jul 12, 2022 | 69.48 | 69.88 | 67.38 | 68.42 | 1,417,066 | -0.87(-1.26%) |
Jul 11, 2022 | 71.45 | 72.01 | 69.13 | 69.29 | 1,004,632 | -3.22(-4.44%) |
Jul 08, 2022 | 69.89 | 73.54 | 69.58 | 72.51 | 1,343,234 | +1.87(+2.65%) |
Jul 07, 2022 | 67.16 | 71.00 | 67.16 | 70.64 | 1,369,431 | +4.48(+6.77%) |
Jul 06, 2022 | 66.25 | 67.38 | 65.50 | 66.16 | 1,383,834 | -0.07(-0.11%) |
Jul 05, 2022 | 66.87 | 67.19 | 62.39 | 66.23 | 1,547,093 | -1.92(-2.82%) |
Jul 01, 2022 | 67.58 | 68.89 | 67.24 | 68.15 | 1,079,760 | +0.02(+0.03%) |
Jun 30, 2022 | 66.09 | 68.76 | 65.55 | 68.13 | 1,050,111 | +1.29(+1.93%) |
Jun 29, 2022 | 66.78 | 67.49 | 65.52 | 66.84 | 1,231,941 | -0.91(-1.34%) |
Jun 28, 2022 | 70.88 | 70.96 | 67.56 | 67.75 | 1,431,744 | -2.87(-4.06%) |
Jun 27, 2022 | 70.38 | 71.53 | 69.51 | 70.62 | 916,676 | +0.55(+0.78%) |
Jun 24, 2022 | 70.25 | 70.60 | 68.21 | 70.07 | 1,271,854 | +0.47(+0.68%) |
Jun 23, 2022 | 68.55 | 69.87 | 67.50 | 69.60 | 1,354,587 | +2.00(+2.96%) |
Jun 22, 2022 | 66.66 | 68.74 | 66.66 | 67.60 | 1,473,496 | -0.60(-0.88%) |
Jun 21, 2022 | 68.19 | 69.00 | 66.57 | 68.20 | 2,214,095 | +1.49(+2.23%) |
Jun 17, 2022 | 62.85 | 67.53 | 62.85 | 66.71 | 2,489,014 | +4.70(+7.58%) |
Jun 16, 2022 | 62.01 | 64.29 | 60.77 | 62.01 | 2,262,633 | -2.02(-3.15%) |
Jun 15, 2022 | 62.50 | 64.49 | 61.51 | 64.03 | 1,474,796 | +2.08(+3.36%) |
Jun 14, 2022 | 63.81 | 64.15 | 61.08 | 61.95 | 1,086,953 | -1.18(-1.87%) |
Jun 13, 2022 | 65.14 | 66.06 | 62.77 | 63.13 | 1,400,301 | -4.87(-7.16%) |
Jun 10, 2022 | 68.23 | 68.95 | 67.07 | 68.00 | 1,240,921 | -1.83(-2.62%) |
Jun 09, 2022 | 70.93 | 71.86 | 69.77 | 69.83 | 1,115,647 | -1.86(-2.59%) |
Jun 08, 2022 | 71.75 | 72.87 | 70.61 | 71.69 | 858,779 | -0.31(-0.43%) |
Jun 07, 2022 | 71.21 | 72.02 | 70.53 | 72.00 | 1,711,641 | +0.01(+0.01%) |
Jun 06, 2022 | 76.72 | 76.72 | 71.58 | 71.99 | 3,519,315 | -2.94(-3.92%) |
Jun 03, 2022 | 73.14 | 76.20 | 73.14 | 74.93 | 1,131,643 | +0.69(+0.93%) |
Jun 02, 2022 | 70.85 | 74.64 | 70.62 | 74.24 | 1,562,703 | +3.37(+4.76%) |