Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 139.70 | 0 | +2.13(+1.55%) | |||
Jun 29, 2023 | 137.28 | 137.75 | 136.36 | 137.57 | 159,333 | +0.58(+0.42%) |
Jun 28, 2023 | 136.21 | 137.44 | 136.05 | 136.99 | 239,738 | +0.99(+0.73%) |
Jun 27, 2023 | 134.10 | 136.21 | 133.55 | 136.00 | 220,207 | +2.36(+1.77%) |
Jun 26, 2023 | 133.57 | 134.09 | 133.10 | 133.64 | 293,348 | -0.47(-0.35%) |
Jun 23, 2023 | 133.82 | 135.27 | 133.27 | 134.11 | 317,702 | -0.22(-0.16%) |
Jun 22, 2023 | 134.92 | 134.93 | 133.50 | 134.33 | 274,779 | -0.94(-0.69%) |
Jun 21, 2023 | 136.02 | 136.21 | 133.20 | 135.27 | 360,589 | -1.09(-0.80%) |
Jun 20, 2023 | 136.95 | 138.01 | 136.28 | 136.36 | 257,595 | -0.95(-0.69%) |
Jun 19, 2023 | 138.37 | 138.41 | 136.32 | 137.31 | 84,480 | -0.66(-0.48%) |
Jun 16, 2023 | 140.00 | 140.24 | 137.63 | 137.97 | 1,244,523 | -1.15(-0.83%) |
Jun 15, 2023 | 139.51 | 139.82 | 138.81 | 139.12 | 268,544 | -0.73(-0.52%) |
Jun 14, 2023 | 139.01 | 140.10 | 138.88 | 139.85 | 289,292 | +0.62(+0.45%) |
Jun 13, 2023 | 139.56 | 139.99 | 138.79 | 139.23 | 219,254 | -0.12(-0.09%) |
Jun 12, 2023 | 138.84 | 139.93 | 138.44 | 139.35 | 216,781 | +0.70(+0.50%) |
Jun 09, 2023 | 138.16 | 139.25 | 137.98 | 138.65 | 291,919 | +0.54(+0.39%) |
Jun 08, 2023 | 139.03 | 139.23 | 138.00 | 138.11 | 247,057 | -0.92(-0.66%) |
Jun 07, 2023 | 141.50 | 141.50 | 138.90 | 139.03 | 395,893 | -2.15(-1.52%) |
Jun 06, 2023 | 140.71 | 141.18 | 139.77 | 141.18 | 277,637 | +0.71(+0.51%) |
Jun 05, 2023 | 140.72 | 141.61 | 140.19 | 140.47 | 376,343 | -1.13(-0.80%) |
Jun 02, 2023 | 139.65 | 141.69 | 139.38 | 141.60 | 374,705 | +1.97(+1.41%) |
Jun 01, 2023 | 140.00 | 141.07 | 139.52 | 139.63 | 295,350 | -0.97(-0.69%) |
May 31, 2023 | 138.96 | 140.68 | 138.57 | 140.60 | 1,642,967 | +1.48(+1.06%) |
May 30, 2023 | 140.39 | 142.31 | 138.71 | 139.12 | 257,413 | -1.53(-1.09%) |
May 29, 2023 | 140.34 | 141.02 | 140.34 | 140.65 | 66,320 | +0.07(+0.05%) |
May 26, 2023 | 139.33 | 141.89 | 139.33 | 140.58 | 222,818 | +1.46(+1.05%) |
May 25, 2023 | 137.99 | 139.70 | 137.52 | 139.12 | 322,863 | +1.53(+1.11%) |
May 24, 2023 | 137.30 | 138.07 | 136.52 | 137.59 | 446,184 | -0.14(-0.10%) |
May 23, 2023 | 140.26 | 140.99 | 137.57 | 137.73 | 409,299 | -3.88(-2.74%) |
May 19, 2023 | 141.61 | 0 | +1.00(+0.71%) | |||
May 18, 2023 | 140.00 | 141.24 | 139.96 | 140.61 | 187,719 | +0.65(+0.46%) |
May 17, 2023 | 139.80 | 140.40 | 138.96 | 139.96 | 210,178 | -0.24(-0.17%) |
May 16, 2023 | 138.22 | 140.30 | 138.22 | 140.20 | 309,603 | +0.82(+0.59%) |
May 15, 2023 | 138.83 | 140.29 | 138.28 | 139.38 | 289,545 | +0.26(+0.19%) |
May 12, 2023 | 138.67 | 139.62 | 138.24 | 139.12 | 302,051 | +0.70(+0.51%) |
May 11, 2023 | 137.95 | 138.52 | 136.56 | 138.42 | 326,354 | +0.95(+0.69%) |
May 10, 2023 | 136.97 | 137.84 | 136.66 | 137.47 | 279,720 | +0.74(+0.54%) |
May 09, 2023 | 135.32 | 137.23 | 135.27 | 136.73 | 328,878 | +1.08(+0.80%) |
May 08, 2023 | 134.49 | 135.73 | 134.25 | 135.65 | 347,797 | +1.16(+0.86%) |
May 05, 2023 | 134.16 | 135.49 | 134.07 | 134.49 | 377,797 | +0.21(+0.16%) |
May 04, 2023 | 138.97 | 139.00 | 134.12 | 134.28 | 393,309 | -4.98(-3.58%) |
May 03, 2023 | 139.47 | 140.41 | 139.15 | 139.26 | 236,831 | +0.11(+0.08%) |
May 02, 2023 | 138.31 | 139.34 | 137.56 | 139.15 | 284,362 | +0.62(+0.45%) |
May 01, 2023 | 137.62 | 139.22 | 137.36 | 138.53 | 319,350 | +1.02(+0.74%) |
Apr 28, 2023 | 137.55 | 138.60 | 137.05 | 137.51 | 376,789 | -0.14(-0.10%) |
Apr 27, 2023 | 137.92 | 138.00 | 135.40 | 137.65 | 361,920 | -0.56(-0.41%) |
Apr 26, 2023 | 134.00 | 138.43 | 133.10 | 138.21 | 492,462 | +5.42(+4.08%) |
Apr 25, 2023 | 133.88 | 134.58 | 132.71 | 132.79 | 296,237 | -0.92(-0.69%) |
Apr 24, 2023 | 133.97 | 134.61 | 132.83 | 133.71 | 326,736 | -0.60(-0.45%) |
Apr 21, 2023 | 132.73 | 134.39 | 132.70 | 134.31 | 480,839 | +1.97(+1.49%) |
Apr 20, 2023 | 131.90 | 132.86 | 131.75 | 132.34 | 279,225 | -0.04(-0.03%) |
Apr 19, 2023 | 132.37 | 133.38 | 132.16 | 132.38 | 316,379 | -0.21(-0.16%) |
Apr 18, 2023 | 133.77 | 133.91 | 131.97 | 132.59 | 272,981 | -0.84(-0.63%) |
Apr 17, 2023 | 134.89 | 134.89 | 133.12 | 133.43 | 222,979 | -1.39(-1.03%) |
Apr 14, 2023 | 133.49 | 134.89 | 133.36 | 134.82 | 202,127 | +0.90(+0.67%) |
Apr 13, 2023 | 132.83 | 134.12 | 132.59 | 133.92 | 402,337 | +1.42(+1.07%) |
Apr 12, 2023 | 132.31 | 133.70 | 131.84 | 132.50 | 279,503 | +0.60(+0.45%) |
Apr 11, 2023 | 131.00 | 132.46 | 130.92 | 131.90 | 320,774 | +0.57(+0.43%) |
Apr 10, 2023 | 129.50 | 131.50 | 128.78 | 131.33 | 305,147 | +1.29(+0.99%) |
Apr 06, 2023 | 130.04 | 0 | -0.70(-0.54%) | |||
Apr 05, 2023 | 131.57 | 132.43 | 130.12 | 130.74 | 484,219 | -0.81(-0.62%) |
Apr 04, 2023 | 131.24 | 131.91 | 130.95 | 131.55 | 229,880 | +0.31(+0.24%) |
Apr 03, 2023 | 129.48 | 131.31 | 129.00 | 131.24 | 272,839 | +0.99(+0.76%) |
Mar 31, 2023 | 128.61 | 130.31 | 128.60 | 130.25 | 386,827 | +1.74(+1.35%) |
Mar 30, 2023 | 127.64 | 128.54 | 126.76 | 128.51 | 358,100 | +1.18(+0.93%) |
Mar 29, 2023 | 127.91 | 128.65 | 126.94 | 127.33 | 414,556 | -0.21(-0.16%) |
Mar 28, 2023 | 127.89 | 130.75 | 126.93 | 127.54 | 399,178 | -0.40(-0.31%) |
Mar 27, 2023 | 127.18 | 128.05 | 126.72 | 127.94 | 531,941 | +0.47(+0.37%) |
Mar 24, 2023 | 126.25 | 127.75 | 125.82 | 127.47 | 282,386 | +0.73(+0.58%) |
Mar 23, 2023 | 125.95 | 127.68 | 125.27 | 126.74 | 485,930 | +1.16(+0.92%) |
Mar 22, 2023 | 125.77 | 126.94 | 125.54 | 125.58 | 336,309 | -0.09(-0.07%) |
Mar 21, 2023 | 126.33 | 126.94 | 125.06 | 125.67 | 294,207 | -0.29(-0.23%) |
Mar 20, 2023 | 124.81 | 126.09 | 124.45 | 125.96 | 368,702 | +0.79(+0.63%) |
Mar 17, 2023 | 125.60 | 126.28 | 124.59 | 125.17 | 989,300 | -1.05(-0.83%) |
Mar 16, 2023 | 122.64 | 126.28 | 122.01 | 126.22 | 431,441 | +3.31(+2.69%) |
Mar 15, 2023 | 125.89 | 126.27 | 122.36 | 122.91 | 575,881 | -3.64(-2.88%) |
Mar 14, 2023 | 125.15 | 126.62 | 124.83 | 126.55 | 569,150 | +1.32(+1.05%) |
Mar 13, 2023 | 123.31 | 125.63 | 122.91 | 125.23 | 484,424 | +0.98(+0.79%) |
Mar 10, 2023 | 124.57 | 125.41 | 123.94 | 124.25 | 405,166 | -0.65(-0.52%) |
Mar 09, 2023 | 124.42 | 126.03 | 124.41 | 124.90 | 425,910 | +0.45(+0.36%) |
Mar 08, 2023 | 123.61 | 124.95 | 123.54 | 124.45 | 227,507 | +1.25(+1.01%) |
Mar 07, 2023 | 123.92 | 124.52 | 122.82 | 123.20 | 403,920 | -0.72(-0.58%) |
Mar 06, 2023 | 124.64 | 125.29 | 123.64 | 123.92 | 376,719 | -0.83(-0.67%) |
Mar 03, 2023 | 123.99 | 124.92 | 123.46 | 124.75 | 298,286 | +1.45(+1.18%) |
Mar 02, 2023 | 122.15 | 123.56 | 122.15 | 123.30 | 348,450 | +0.74(+0.60%) |
Mar 01, 2023 | 122.07 | 123.19 | 122.07 | 122.56 | 432,914 | +0.22(+0.18%) |
Feb 28, 2023 | 121.54 | 122.62 | 121.00 | 122.34 | 615,551 | -0.08(-0.07%) |
Feb 27, 2023 | 123.39 | 123.90 | 122.10 | 122.42 | 240,088 | -0.86(-0.70%) |
Feb 24, 2023 | 122.50 | 123.37 | 122.50 | 123.28 | 280,660 | -0.22(-0.18%) |
Feb 23, 2023 | 125.24 | 125.24 | 122.73 | 123.50 | 339,158 | -0.75(-0.60%) |
Feb 22, 2023 | 124.79 | 125.28 | 124.17 | 124.25 | 247,994 | -0.40(-0.32%) |
Feb 21, 2023 | 122.83 | 125.32 | 122.83 | 124.65 | 395,535 | -1.15(-0.91%) |
Feb 17, 2023 | 125.80 | 0 | +1.03(+0.83%) | |||
Feb 16, 2023 | 124.55 | 125.72 | 123.71 | 124.77 | 364,379 | -0.79(-0.63%) |
Feb 15, 2023 | 123.60 | 125.96 | 123.60 | 125.56 | 316,879 | +1.76(+1.42%) |
Feb 14, 2023 | 124.36 | 124.60 | 123.36 | 123.80 | 416,398 | -0.88(-0.71%) |
Feb 13, 2023 | 123.96 | 124.95 | 123.40 | 124.68 | 305,366 | +0.85(+0.69%) |
Feb 10, 2023 | 123.02 | 124.50 | 122.65 | 123.83 | 521,680 | +0.06(+0.05%) |
Feb 09, 2023 | 123.99 | 123.99 | 123.00 | 123.77 | 425,993 | +0.22(+0.18%) |
Feb 08, 2023 | 122.32 | 123.80 | 121.83 | 123.55 | 388,836 | +0.81(+0.66%) |
Feb 07, 2023 | 121.64 | 122.88 | 121.43 | 122.74 | 386,856 | +0.65(+0.53%) |
Feb 06, 2023 | 120.00 | 122.76 | 120.00 | 122.09 | 434,024 | +0.04(+0.03%) |
Feb 03, 2023 | 117.99 | 122.13 | 117.98 | 122.05 | 653,333 | +3.55(+3.00%) |
Feb 02, 2023 | 119.09 | 119.50 | 117.46 | 118.50 | 473,684 | -0.21(-0.18%) |
Feb 01, 2023 | 116.77 | 121.89 | 115.05 | 118.71 | 800,465 | +4.67(+4.10%) |
Jan 31, 2023 | 114.02 | 114.81 | 113.45 | 114.04 | 422,673 | +0.09(+0.08%) |
Jan 30, 2023 | 112.50 | 114.55 | 112.32 | 113.95 | 372,043 | +0.95(+0.84%) |
Jan 27, 2023 | 114.00 | 114.40 | 112.99 | 113.00 | 264,938 | -1.04(-0.91%) |
Jan 26, 2023 | 114.05 | 114.38 | 112.95 | 114.04 | 298,918 | -0.14(-0.12%) |
Jan 25, 2023 | 116.44 | 116.44 | 113.80 | 114.18 | 407,460 | -3.21(-2.73%) |
Jan 24, 2023 | 116.69 | 117.95 | 116.47 | 117.39 | 185,836 | +0.23(+0.20%) |
Jan 23, 2023 | 117.00 | 117.43 | 116.46 | 117.16 | 219,431 | +0.29(+0.25%) |
Jan 20, 2023 | 116.51 | 116.95 | 115.87 | 116.87 | 241,226 | +0.64(+0.55%) |
Jan 19, 2023 | 116.39 | 117.40 | 116.11 | 116.23 | 296,690 | -0.44(-0.38%) |
Jan 18, 2023 | 116.38 | 117.79 | 116.38 | 116.67 | 243,290 | +0.25(+0.21%) |
Jan 17, 2023 | 115.73 | 117.36 | 115.54 | 116.42 | 348,638 | +0.03(+0.03%) |
Jan 16, 2023 | 116.07 | 116.64 | 115.58 | 116.39 | 142,276 | +0.32(+0.28%) |
Jan 13, 2023 | 115.70 | 116.41 | 115.64 | 116.07 | 239,035 | -0.03(-0.03%) |
Jan 12, 2023 | 115.56 | 116.18 | 115.00 | 116.10 | 319,851 | +0.69(+0.60%) |
Jan 11, 2023 | 115.54 | 115.54 | 114.58 | 115.41 | 302,617 | +0.88(+0.77%) |
Jan 10, 2023 | 114.15 | 114.83 | 113.23 | 114.53 | 269,451 | +0.18(+0.16%) |
Jan 09, 2023 | 113.84 | 115.15 | 113.55 | 114.35 | 186,715 | +0.49(+0.43%) |
Jan 06, 2023 | 114.95 | 114.96 | 112.68 | 113.86 | 358,277 | -0.81(-0.71%) |
Jan 05, 2023 | 116.00 | 116.22 | 114.55 | 114.67 | 297,201 | -1.86(-1.60%) |
Jan 04, 2023 | 117.71 | 118.39 | 116.13 | 116.53 | 410,894 | -1.11(-0.94%) |
Jan 03, 2023 | 117.39 | 118.82 | 116.68 | 117.64 | 210,748 | +0.93(+0.80%) |
Dec 30, 2022 | 116.71 | 0 | -0.21(-0.18%) | |||
Dec 29, 2022 | 115.87 | 117.32 | 115.51 | 116.92 | 176,273 | +1.33(+1.15%) |
Dec 28, 2022 | 115.90 | 116.99 | 115.53 | 115.59 | 212,795 | -1.19(-1.02%) |
Dec 23, 2022 | 116.78 | 0 | +0.09(+0.08%) | |||
Dec 22, 2022 | 116.82 | 117.03 | 116.04 | 116.69 | 364,102 | -1.22(-1.03%) |
Dec 21, 2022 | 117.24 | 118.32 | 116.65 | 117.91 | 351,396 | +1.39(+1.19%) |
Dec 20, 2022 | 115.82 | 117.34 | 115.63 | 116.52 | 288,467 | +0.26(+0.22%) |
Dec 19, 2022 | 116.66 | 116.66 | 115.16 | 116.26 | 417,270 | -0.82(-0.70%) |
Dec 16, 2022 | 116.31 | 117.64 | 115.82 | 117.08 | 977,117 | -0.02(-0.02%) |
Dec 15, 2022 | 117.39 | 117.91 | 116.38 | 117.10 | 246,636 | -1.47(-1.24%) |
Dec 14, 2022 | 119.00 | 120.09 | 118.15 | 118.57 | 485,323 | -0.57(-0.48%) |
Dec 13, 2022 | 120.00 | 120.82 | 118.92 | 119.14 | 376,193 | +0.60(+0.51%) |
Dec 12, 2022 | 116.03 | 119.03 | 116.03 | 118.54 | 317,060 | +2.38(+2.05%) |
Dec 09, 2022 | 116.60 | 116.93 | 116.00 | 116.16 | 233,900 | -0.71(-0.61%) |
Dec 08, 2022 | 116.52 | 116.90 | 115.92 | 116.87 | 307,724 | +0.17(+0.15%) |
Dec 07, 2022 | 116.39 | 117.32 | 116.39 | 116.70 | 294,712 | +0.67(+0.58%) |
Dec 06, 2022 | 118.18 | 118.19 | 115.91 | 116.03 | 399,176 | -2.15(-1.82%) |
Dec 05, 2022 | 117.79 | 118.94 | 117.57 | 118.18 | 279,697 | -0.57(-0.48%) |
Dec 02, 2022 | 118.00 | 119.68 | 117.86 | 118.75 | 410,258 | -0.48(-0.40%) |
Dec 01, 2022 | 117.43 | 119.65 | 117.26 | 119.23 | 309,634 | +1.79(+1.52%) |
Nov 30, 2022 | 116.00 | 117.47 | 115.31 | 117.44 | 1,153,708 | +1.81(+1.57%) |
Nov 29, 2022 | 114.60 | 116.12 | 114.45 | 115.63 | 396,601 | +1.08(+0.94%) |
Nov 28, 2022 | 113.99 | 115.00 | 113.66 | 114.55 | 491,919 | +0.10(+0.09%) |
Nov 25, 2022 | 113.41 | 114.65 | 113.41 | 114.45 | 193,353 | +0.48(+0.42%) |
Nov 24, 2022 | 114.41 | 114.41 | 113.52 | 113.97 | 79,819 | +0.07(+0.06%) |
Nov 23, 2022 | 114.24 | 114.68 | 113.30 | 113.90 | 363,450 | -0.49(-0.43%) |
Nov 22, 2022 | 113.47 | 114.68 | 113.19 | 114.39 | 326,794 | +0.71(+0.62%) |
Nov 21, 2022 | 113.49 | 114.32 | 113.32 | 113.68 | 393,257 | -0.55(-0.48%) |
Nov 18, 2022 | 113.57 | 114.27 | 113.08 | 114.23 | 352,001 | +1.19(+1.05%) |
Nov 17, 2022 | 111.55 | 113.80 | 111.55 | 113.04 | 295,115 | +0.14(+0.12%) |
Nov 16, 2022 | 111.99 | 113.38 | 111.99 | 112.90 | 408,972 | +0.53(+0.47%) |
Nov 15, 2022 | 111.11 | 113.64 | 111.05 | 112.37 | 390,237 | +2.34(+2.13%) |
Nov 14, 2022 | 111.20 | 112.38 | 110.00 | 110.03 | 683,275 | -3.27(-2.89%) |
Nov 11, 2022 | 113.40 | 113.76 | 112.63 | 113.30 | 301,048 | -0.54(-0.47%) |
Nov 10, 2022 | 110.00 | 113.97 | 109.97 | 113.84 | 605,326 | +5.05(+4.64%) |
Nov 09, 2022 | 105.89 | 109.88 | 105.88 | 108.79 | 358,898 | +0.48(+0.44%) |
Nov 08, 2022 | 108.91 | 109.47 | 107.27 | 108.31 | 225,349 | +0.12(+0.11%) |
Nov 07, 2022 | 107.09 | 108.32 | 106.80 | 108.19 | 214,031 | +1.20(+1.12%) |
Nov 04, 2022 | 107.62 | 108.72 | 106.61 | 106.99 | 370,441 | -0.09(-0.08%) |
Nov 03, 2022 | 107.04 | 107.55 | 106.41 | 107.08 | 218,262 | -0.55(-0.51%) |
Nov 02, 2022 | 109.36 | 107.60 | 107.63 | 258,263 | -1.79(-1.64%) | |
Nov 01, 2022 | 111.01 | 111.47 | 109.33 | 109.42 | 282,122 | -0.32(-0.29%) |
Oct 31, 2022 | 111.31 | 111.62 | 109.51 | 109.74 | 357,756 | -2.17(-1.94%) |
Oct 28, 2022 | 108.95 | 112.00 | 108.95 | 111.91 | 304,571 | +2.74(+2.51%) |
Oct 27, 2022 | 109.97 | 110.23 | 108.62 | 109.17 | 392,594 | -0.87(-0.79%) |
Oct 26, 2022 | 108.06 | 110.63 | 107.74 | 110.04 | 326,144 | +1.52(+1.40%) |
Oct 25, 2022 | 108.25 | 109.40 | 107.66 | 108.52 | 284,416 | +0.14(+0.13%) |
Oct 24, 2022 | 106.50 | 108.67 | 105.64 | 108.38 | 273,296 | +2.50(+2.36%) |
Oct 21, 2022 | 104.52 | 106.11 | 104.42 | 105.88 | 263,355 | +1.14(+1.09%) |
Oct 20, 2022 | 104.59 | 105.77 | 104.24 | 104.74 | 260,327 | -0.33(-0.31%) |
Oct 19, 2022 | 105.38 | 105.86 | 104.37 | 105.07 | 212,793 | -1.13(-1.06%) |
Oct 18, 2022 | 107.00 | 107.32 | 105.27 | 106.20 | 249,236 | +0.49(+0.46%) |
Oct 17, 2022 | 104.94 | 105.90 | 104.45 | 105.71 | 229,874 | +1.79(+1.72%) |
Oct 14, 2022 | 105.66 | 106.46 | 103.81 | 103.92 | 305,168 | -1.44(-1.37%) |
Oct 13, 2022 | 101.40 | 105.58 | 100.74 | 105.36 | 268,399 | +2.39(+2.32%) |
Oct 12, 2022 | 103.24 | 104.02 | 102.73 | 102.97 | 313,522 | -0.25(-0.24%) |
Oct 11, 2022 | 103.01 | 104.39 | 102.95 | 103.22 | 343,826 | -0.28(-0.27%) |
Oct 07, 2022 | 103.50 | 0 | -1.34(-1.28%) | |||
Oct 06, 2022 | 107.26 | 107.47 | 104.60 | 104.84 | 379,986 | -2.77(-2.57%) |
Oct 05, 2022 | 107.59 | 108.49 | 107.36 | 107.61 | 280,469 | -0.68(-0.63%) |
Oct 04, 2022 | 108.01 | 110.04 | 107.90 | 108.29 | 410,439 | +1.92(+1.81%) |
Oct 03, 2022 | 103.94 | 107.00 | 103.62 | 106.37 | 279,425 | +2.38(+2.29%) |
Sep 30, 2022 | 103.40 | 105.74 | 103.39 | 103.99 | 377,837 | +0.87(+0.84%) |
Sep 29, 2022 | 104.15 | 104.15 | 102.83 | 103.12 | 362,882 | -1.92(-1.83%) |
Sep 28, 2022 | 101.46 | 105.60 | 101.22 | 105.04 | 350,825 | +3.46(+3.41%) |
Sep 27, 2022 | 103.07 | 103.47 | 101.45 | 101.58 | 311,941 | -1.25(-1.22%) |
Sep 26, 2022 | 101.55 | 103.81 | 101.52 | 102.83 | 301,595 | +1.15(+1.13%) |
Sep 23, 2022 | 101.57 | 102.08 | 101.10 | 101.68 | 306,000 | -0.44(-0.43%) |
Sep 22, 2022 | 102.55 | 103.10 | 101.96 | 102.12 | 230,396 | -0.68(-0.66%) |
Sep 21, 2022 | 103.40 | 104.57 | 102.70 | 102.80 | 297,499 | -0.30(-0.29%) |
Sep 20, 2022 | 103.54 | 103.54 | 102.39 | 103.10 | 256,736 | -0.71(-0.68%) |
Sep 19, 2022 | 103.25 | 104.06 | 102.57 | 103.81 | 240,260 | -0.14(-0.13%) |
Sep 16, 2022 | 102.29 | 104.31 | 102.24 | 103.95 | 1,203,886 | +0.94(+0.91%) |
Sep 15, 2022 | 103.27 | 104.04 | 102.50 | 103.01 | 1,002,729 | -0.53(-0.51%) |
Sep 14, 2022 | 103.86 | 104.03 | 102.96 | 103.54 | 407,825 | -0.30(-0.29%) |
Sep 13, 2022 | 104.58 | 105.69 | 103.66 | 103.84 | 341,186 | -2.40(-2.26%) |
Sep 12, 2022 | 105.13 | 106.49 | 105.13 | 106.24 | 167,486 | +1.23(+1.17%) |
Sep 09, 2022 | 104.00 | 105.26 | 103.70 | 105.01 | 241,734 | +1.84(+1.78%) |
Sep 08, 2022 | 102.56 | 103.74 | 102.23 | 103.17 | 241,955 | -0.19(-0.18%) |
Sep 07, 2022 | 101.78 | 103.86 | 101.75 | 103.36 | 226,513 | +1.57(+1.54%) |
Sep 06, 2022 | 102.29 | 102.82 | 101.30 | 101.79 | 194,512 | -0.72(-0.70%) |
Sep 02, 2022 | 102.51 | 0 | +0.07(+0.07%) | |||
Sep 01, 2022 | 103.65 | 103.95 | 101.41 | 102.44 | 277,640 | -1.56(-1.50%) |
Aug 31, 2022 | 103.95 | 105.78 | 103.95 | 104.00 | 451,065 | +0.23(+0.22%) |
Aug 30, 2022 | 104.79 | 105.26 | 103.67 | 103.77 | 194,535 | -0.53(-0.51%) |
Aug 29, 2022 | 103.98 | 104.76 | 102.89 | 104.30 | 278,073 | -0.35(-0.33%) |
Aug 26, 2022 | 107.70 | 107.92 | 104.42 | 104.65 | 412,205 | -2.61(-2.43%) |
Aug 25, 2022 | 106.12 | 107.34 | 105.79 | 107.26 | 247,942 | +1.08(+1.02%) |
Aug 24, 2022 | 106.98 | 107.51 | 105.96 | 106.18 | 215,723 | -0.59(-0.55%) |
Aug 23, 2022 | 107.62 | 107.62 | 106.32 | 106.77 | 207,204 | -1.28(-1.18%) |
Aug 22, 2022 | 108.05 | 109.50 | 107.96 | 108.05 | 208,640 | -0.41(-0.38%) |
Aug 19, 2022 | 110.00 | 110.27 | 108.42 | 108.46 | 362,256 | -2.11(-1.91%) |
Aug 18, 2022 | 110.69 | 110.92 | 110.11 | 110.57 | 196,738 | -0.33(-0.30%) |
Aug 17, 2022 | 111.50 | 111.97 | 110.73 | 110.90 | 236,481 | -1.20(-1.07%) |
Aug 16, 2022 | 111.02 | 112.25 | 110.30 | 112.10 | 235,841 | +0.72(+0.65%) |
Aug 15, 2022 | 110.26 | 111.78 | 110.24 | 111.38 | 177,592 | +1.04(+0.94%) |
Aug 12, 2022 | 109.75 | 110.35 | 109.31 | 110.34 | 126,016 | +0.97(+0.89%) |
Aug 11, 2022 | 110.21 | 110.54 | 109.00 | 109.37 | 162,095 | -0.85(-0.77%) |
Aug 10, 2022 | 110.22 | 110.35 | 109.30 | 110.22 | 225,997 | +1.49(+1.37%) |
Aug 09, 2022 | 110.62 | 110.62 | 108.53 | 108.73 | 218,409 | -2.25(-2.03%) |
Aug 08, 2022 | 111.66 | 112.17 | 110.55 | 110.98 | 214,559 | -0.82(-0.73%) |
Aug 05, 2022 | 111.14 | 111.85 | 110.33 | 111.80 | 255,857 | -0.21(-0.19%) |
Aug 04, 2022 | 110.68 | 112.15 | 110.42 | 112.01 | 255,364 | +1.50(+1.36%) |
Aug 03, 2022 | 110.09 | 110.73 | 109.76 | 110.51 | 209,863 | +0.49(+0.45%) |
Aug 02, 2022 | 108.97 | 111.30 | 108.84 | 110.02 | 384,086 | +0.22(+0.20%) |
Jul 29, 2022 | 109.80 | 0 | +0.67(+0.61%) | |||
Jul 28, 2022 | 109.13 | 109.92 | 107.75 | 109.13 | 297,705 | -0.07(-0.06%) |
Jul 27, 2022 | 106.24 | 109.33 | 106.24 | 109.20 | 399,185 | +2.21(+2.07%) |
Jul 26, 2022 | 107.40 | 107.99 | 105.10 | 106.99 | 338,214 | -1.02(-0.94%) |
Jul 25, 2022 | 108.92 | 108.92 | 107.79 | 108.01 | 317,167 | -0.92(-0.84%) |
Jul 22, 2022 | 109.87 | 110.70 | 108.79 | 108.93 | 301,799 | -1.19(-1.08%) |
Jul 21, 2022 | 109.11 | 110.64 | 108.74 | 110.12 | 250,475 | +1.07(+0.98%) |
Jul 20, 2022 | 107.90 | 109.24 | 107.34 | 109.05 | 203,818 | +1.26(+1.17%) |
Jul 19, 2022 | 107.87 | 109.21 | 107.59 | 107.79 | 280,839 | +0.19(+0.18%) |
Jul 18, 2022 | 106.54 | 107.91 | 106.03 | 107.60 | 343,044 | +1.16(+1.09%) |
Jul 15, 2022 | 107.79 | 107.99 | 106.31 | 106.44 | 472,635 | -1.08(-1.00%) |
Jul 14, 2022 | 106.71 | 107.88 | 105.79 | 107.52 | 526,937 | +0.83(+0.78%) |
Jul 13, 2022 | 104.53 | 107.17 | 104.28 | 106.69 | 404,678 | +0.81(+0.77%) |
Jul 12, 2022 | 104.29 | 106.87 | 104.26 | 105.88 | 441,378 | +1.54(+1.48%) |
Jul 11, 2022 | 105.99 | 106.00 | 104.10 | 104.34 | 229,020 | -1.98(-1.86%) |
Jul 08, 2022 | 105.39 | 106.40 | 105.39 | 106.32 | 328,714 | +0.29(+0.27%) |
Jul 07, 2022 | 105.59 | 106.11 | 104.23 | 106.03 | 442,384 | +0.19(+0.18%) |
Jul 06, 2022 | 103.13 | 106.28 | 103.03 | 105.84 | 397,003 | +2.74(+2.66%) |
Jul 05, 2022 | 101.41 | 103.42 | 100.75 | 103.10 | 317,754 | +1.26(+1.24%) |