Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.00 | 13.24 | 12.35 | 13.08 | 812,265 | +0.08(+0.62%) |
Apr 27, 2023 | 13.17 | 13.19 | 12.53 | 13.00 | 751,414 | -0.13(-0.99%) |
Apr 26, 2023 | 13.42 | 13.57 | 13.12 | 13.13 | 483,917 | -0.28(-2.09%) |
Apr 25, 2023 | 13.55 | 14.13 | 13.18 | 13.41 | 669,433 | -0.46(-3.32%) |
Apr 24, 2023 | 14.24 | 14.36 | 13.73 | 13.87 | 428,129 | -0.47(-3.28%) |
Apr 21, 2023 | 14.20 | 14.61 | 13.86 | 14.34 | 783,617 | +0.24(+1.70%) |
Apr 20, 2023 | 14.07 | 14.41 | 13.97 | 14.10 | 633,259 | -0.12(-0.84%) |
Apr 19, 2023 | 13.94 | 14.50 | 13.84 | 14.22 | 458,292 | +0.12(+0.85%) |
Apr 18, 2023 | 14.37 | 14.79 | 13.80 | 14.10 | 749,289 | -0.17(-1.19%) |
Apr 17, 2023 | 13.11 | 14.45 | 13.11 | 14.27 | 978,296 | +1.18(+9.01%) |
Apr 14, 2023 | 13.52 | 13.65 | 12.83 | 13.09 | 745,585 | -0.36(-2.68%) |
Apr 13, 2023 | 13.08 | 13.84 | 12.98 | 13.45 | 869,495 | +0.49(+3.78%) |
Apr 12, 2023 | 13.09 | 13.35 | 12.91 | 12.96 | 441,199 | -0.02(-0.15%) |
Apr 11, 2023 | 12.66 | 13.12 | 12.63 | 12.98 | 572,901 | +0.34(+2.69%) |
Apr 10, 2023 | 12.75 | 12.86 | 12.57 | 12.64 | 811,127 | -0.20(-1.56%) |
Apr 06, 2023 | 12.88 | 13.02 | 12.45 | 12.84 | 1,249,129 | -0.13(-1.00%) |
Apr 05, 2023 | 13.50 | 13.65 | 12.67 | 12.97 | 1,351,395 | -0.70(-5.12%) |
Apr 04, 2023 | 14.43 | 14.86 | 13.53 | 13.67 | 1,037,653 | -0.23(-1.65%) |
Apr 03, 2023 | 13.60 | 14.16 | 13.48 | 13.90 | 851,937 | +0.24(+1.76%) |
Mar 31, 2023 | 13.79 | 14.01 | 13.32 | 13.66 | 1,061,477 | -0.02(-0.15%) |
Mar 30, 2023 | 14.25 | 14.26 | 13.27 | 13.68 | 1,054,568 | -0.35(-2.49%) |
Mar 29, 2023 | 13.84 | 14.12 | 13.55 | 14.03 | 1,005,097 | +0.39(+2.86%) |
Mar 28, 2023 | 13.98 | 14.16 | 13.51 | 13.64 | 674,646 | -0.42(-2.99%) |
Mar 27, 2023 | 14.39 | 14.80 | 14.02 | 14.06 | 1,001,319 | -0.23(-1.61%) |
Mar 24, 2023 | 13.46 | 14.44 | 13.17 | 14.29 | 1,202,930 | +0.89(+6.64%) |
Mar 23, 2023 | 13.35 | 13.55 | 12.78 | 13.40 | 791,925 | +0.46(+3.55%) |
Mar 22, 2023 | 13.90 | 13.90 | 12.92 | 12.94 | 855,546 | -0.81(-5.89%) |
Mar 21, 2023 | 14.13 | 14.38 | 13.70 | 13.75 | 506,279 | -0.19(-1.36%) |
Mar 20, 2023 | 13.88 | 14.37 | 13.50 | 13.94 | 490,179 | +0.17(+1.23%) |
Mar 17, 2023 | 14.30 | 14.46 | 13.03 | 13.77 | 1,848,227 | -0.68(-4.71%) |
Mar 16, 2023 | 13.58 | 15.07 | 13.23 | 14.45 | 783,573 | +0.63(+4.56%) |
Mar 15, 2023 | 14.32 | 14.78 | 13.68 | 13.82 | 1,520,249 | -0.79(-5.41%) |
Mar 14, 2023 | 14.46 | 14.85 | 14.07 | 14.61 | 1,145,573 | +0.38(+2.67%) |
Mar 13, 2023 | 12.91 | 14.37 | 12.72 | 14.23 | 1,152,321 | +0.99(+7.48%) |
Mar 10, 2023 | 13.44 | 13.72 | 12.49 | 13.24 | 1,588,894 | -0.28(-2.07%) |
Mar 09, 2023 | 14.13 | 14.32 | 13.32 | 13.52 | 1,175,967 | -0.55(-3.91%) |
Mar 08, 2023 | 13.63 | 14.07 | 13.38 | 14.07 | 1,619,979 | +0.37(+2.70%) |
Mar 07, 2023 | 14.20 | 14.26 | 13.68 | 13.70 | 555,730 | -0.52(-3.66%) |
Mar 06, 2023 | 14.37 | 14.37 | 13.76 | 14.22 | 923,326 | -0.14(-0.97%) |
Mar 03, 2023 | 14.40 | 14.90 | 14.05 | 14.36 | 1,045,166 | -0.04(-0.28%) |
Mar 02, 2023 | 15.02 | 15.06 | 14.13 | 14.40 | 1,197,677 | -0.84(-5.51%) |
Mar 01, 2023 | 15.25 | 15.69 | 15.05 | 15.24 | 1,053,572 | -0.04(-0.26%) |
Feb 28, 2023 | 15.41 | 15.58 | 14.98 | 15.28 | 2,025,156 | +0.07(+0.46%) |
Feb 27, 2023 | 15.28 | 15.46 | 14.92 | 15.21 | 743,084 | +0.03(+0.20%) |
Feb 24, 2023 | 15.36 | 15.59 | 15.06 | 15.18 | 676,285 | -0.41(-2.63%) |
Feb 23, 2023 | 15.24 | 15.87 | 15.19 | 15.59 | 912,611 | +0.40(+2.63%) |
Feb 22, 2023 | 15.44 | 15.97 | 14.90 | 15.19 | 1,111,203 | -0.05(-0.33%) |
Feb 21, 2023 | 16.23 | 16.55 | 15.19 | 15.24 | 1,124,021 | -1.27(-7.69%) |
Feb 17, 2023 | 16.38 | 16.75 | 16.00 | 16.51 | 659,315 | +0.17(+1.04%) |
Feb 16, 2023 | 16.79 | 17.25 | 16.32 | 16.34 | 729,589 | -1.04(-5.98%) |
Feb 15, 2023 | 17.74 | 17.91 | 16.99 | 17.38 | 531,411 | -0.65(-3.61%) |
Feb 14, 2023 | 17.67 | 18.22 | 17.32 | 18.03 | 650,175 | +0.28(+1.58%) |
Feb 13, 2023 | 16.98 | 17.75 | 16.61 | 17.75 | 650,855 | +0.77(+4.53%) |
Feb 10, 2023 | 17.23 | 17.51 | 16.43 | 16.98 | 1,014,827 | -0.40(-2.30%) |
Feb 09, 2023 | 18.26 | 18.30 | 17.17 | 17.38 | 981,146 | -0.71(-3.92%) |
Feb 08, 2023 | 18.46 | 18.67 | 17.95 | 18.09 | 686,747 | -0.47(-2.53%) |
Feb 07, 2023 | 18.06 | 18.57 | 17.55 | 18.56 | 914,367 | +0.48(+2.65%) |
Feb 06, 2023 | 18.19 | 18.60 | 17.93 | 18.08 | 533,853 | -0.11(-0.60%) |
Feb 03, 2023 | 18.89 | 19.66 | 18.15 | 18.19 | 704,152 | -0.98(-5.11%) |
Feb 02, 2023 | 19.19 | 20.57 | 18.36 | 19.17 | 1,494,681 | +0.35(+1.86%) |
Feb 01, 2023 | 19.07 | 19.38 | 18.51 | 18.82 | 814,222 | -0.27(-1.41%) |
Jan 31, 2023 | 18.49 | 19.32 | 18.40 | 19.09 | 798,634 | +0.51(+2.74%) |
Jan 30, 2023 | 18.38 | 19.15 | 18.32 | 18.58 | 871,688 | -0.23(-1.22%) |
Jan 27, 2023 | 18.54 | 20.07 | 18.22 | 18.81 | 743,054 | +0.27(+1.46%) |
Jan 26, 2023 | 19.50 | 19.63 | 17.92 | 18.54 | 493,003 | -0.60(-3.13%) |
Jan 25, 2023 | 18.30 | 19.29 | 18.01 | 19.14 | 617,562 | +0.41(+2.19%) |
Jan 24, 2023 | 19.51 | 19.95 | 17.65 | 18.73 | 922,624 | -0.47(-2.45%) |
Jan 23, 2023 | 18.44 | 20.00 | 18.27 | 19.20 | 1,526,383 | +0.76(+4.12%) |
Jan 20, 2023 | 17.96 | 18.57 | 17.31 | 18.44 | 1,233,284 | +0.73(+4.12%) |
Jan 19, 2023 | 16.68 | 18.14 | 16.19 | 17.71 | 661,789 | +0.88(+5.23%) |
Jan 18, 2023 | 17.50 | 17.50 | 16.01 | 16.83 | 835,661 | -0.39(-2.26%) |
Jan 17, 2023 | 18.67 | 18.68 | 17.02 | 17.22 | 849,888 | -1.48(-7.91%) |
Jan 13, 2023 | 17.51 | 18.78 | 17.50 | 18.70 | 1,530,818 | +0.84(+4.70%) |
Jan 12, 2023 | 16.90 | 18.19 | 16.86 | 17.86 | 2,071,705 | +0.96(+5.68%) |
Jan 11, 2023 | 15.78 | 17.25 | 15.45 | 16.90 | 2,104,813 | +1.16(+7.37%) |
Jan 10, 2023 | 14.96 | 15.74 | 14.70 | 15.74 | 819,675 | +0.79(+5.28%) |
Jan 09, 2023 | 14.48 | 15.88 | 14.45 | 14.95 | 1,272,482 | +0.52(+3.60%) |
Jan 06, 2023 | 13.80 | 14.54 | 13.34 | 14.43 | 713,669 | +0.65(+4.72%) |
Jan 05, 2023 | 14.34 | 14.65 | 13.58 | 13.78 | 955,386 | -0.87(-5.94%) |
Jan 04, 2023 | 14.19 | 15.08 | 13.88 | 14.65 | 1,125,593 | +1.15(+8.52%) |
Jan 03, 2023 | 14.05 | 14.29 | 13.10 | 13.50 | 946,758 | -0.38(-2.74%) |
Dec 30, 2022 | 14.43 | 14.60 | 13.32 | 13.88 | 956,322 | -0.49(-3.41%) |
Dec 29, 2022 | 13.22 | 14.65 | 13.01 | 14.37 | 1,054,935 | +1.30(+9.95%) |
Dec 28, 2022 | 12.60 | 13.20 | 12.41 | 13.07 | 891,031 | +0.46(+3.65%) |
Dec 27, 2022 | 13.69 | 13.85 | 12.51 | 12.61 | 1,067,554 | -1.10(-8.02%) |
Dec 23, 2022 | 12.79 | 13.85 | 12.78 | 13.71 | 1,072,920 | +0.83(+6.44%) |
Dec 22, 2022 | 13.39 | 13.41 | 12.65 | 12.88 | 875,565 | -0.65(-4.80%) |
Dec 21, 2022 | 14.24 | 14.39 | 13.51 | 13.53 | 680,838 | -0.58(-4.11%) |
Dec 20, 2022 | 13.95 | 14.51 | 13.83 | 14.11 | 631,639 | +0.07(+0.50%) |
Dec 19, 2022 | 15.05 | 15.18 | 13.70 | 14.04 | 1,397,986 | -1.05(-6.96%) |
Dec 16, 2022 | 15.09 | 15.24 | 14.02 | 15.09 | 9,979,828 | +0.27(+1.82%) |
Dec 15, 2022 | 15.65 | 15.81 | 14.31 | 14.82 | 1,240,000 | -0.89(-5.67%) |
Dec 14, 2022 | 15.19 | 16.14 | 15.19 | 15.71 | 671,678 | +0.27(+1.75%) |
Dec 13, 2022 | 16.50 | 16.54 | 14.91 | 15.44 | 964,232 | -0.80(-4.93%) |
Dec 12, 2022 | 15.50 | 16.47 | 15.30 | 16.24 | 766,642 | +0.81(+5.25%) |
Dec 09, 2022 | 15.00 | 15.74 | 14.80 | 15.43 | 789,964 | +0.40(+2.66%) |
Dec 08, 2022 | 16.71 | 16.79 | 15.02 | 15.03 | 902,125 | -1.38(-8.41%) |
Dec 07, 2022 | 16.00 | 16.56 | 15.52 | 16.41 | 578,325 | +0.44(+2.76%) |
Dec 06, 2022 | 16.14 | 16.62 | 15.55 | 15.97 | 584,116 | -0.35(-2.14%) |
Dec 05, 2022 | 16.91 | 17.48 | 15.91 | 16.32 | 780,594 | -0.42(-2.51%) |
Dec 02, 2022 | 16.60 | 17.86 | 15.95 | 16.74 | 1,572,462 | +0.21(+1.27%) |
Dec 01, 2022 | 15.90 | 16.61 | 15.37 | 16.53 | 868,007 | +0.71(+4.49%) |
Nov 30, 2022 | 15.45 | 16.00 | 14.82 | 15.82 | 861,184 | +0.42(+2.73%) |
Nov 29, 2022 | 14.27 | 15.47 | 14.27 | 15.40 | 765,224 | +0.99(+6.87%) |
Nov 28, 2022 | 15.77 | 16.50 | 13.95 | 14.41 | 988,294 | -1.44(-9.09%) |
Nov 25, 2022 | 15.28 | 16.10 | 15.11 | 15.85 | 430,081 | +0.44(+2.86%) |
Nov 23, 2022 | 15.55 | 16.48 | 15.15 | 15.41 | 938,554 | +0.07(+0.46%) |
Nov 22, 2022 | 14.75 | 15.76 | 14.60 | 15.34 | 828,833 | +1.00(+6.97%) |
Nov 21, 2022 | 14.34 | 15.27 | 14.07 | 14.34 | 1,346,480 | +0.24(+1.70%) |
Nov 18, 2022 | 14.49 | 14.49 | 13.52 | 14.10 | 839,721 | -0.20(-1.40%) |
Nov 17, 2022 | 14.34 | 14.81 | 14.19 | 14.30 | 1,033,579 | -0.27(-1.85%) |
Nov 16, 2022 | 15.61 | 15.81 | 14.53 | 14.57 | 596,034 | -1.17(-7.43%) |
Nov 15, 2022 | 16.00 | 16.61 | 15.68 | 15.74 | 972,621 | -0.18(-1.13%) |
Nov 14, 2022 | 16.28 | 16.62 | 15.65 | 15.92 | 638,686 | -0.35(-2.15%) |
Nov 11, 2022 | 15.31 | 17.38 | 15.18 | 16.27 | 1,082,140 | +0.51(+3.24%) |
Nov 10, 2022 | 15.18 | 15.78 | 14.47 | 15.76 | 1,140,575 | +1.02(+6.92%) |
Nov 09, 2022 | 15.21 | 15.25 | 14.64 | 14.74 | 683,932 | -0.83(-5.33%) |
Nov 08, 2022 | 15.83 | 16.01 | 15.08 | 15.57 | 740,823 | -0.11(-0.70%) |
Nov 07, 2022 | 15.89 | 16.24 | 15.40 | 15.68 | 1,062,511 | +0.21(+1.36%) |
Nov 04, 2022 | 14.76 | 15.64 | 14.66 | 15.47 | 590,117 | +0.68(+4.60%) |
Nov 03, 2022 | 14.67 | 15.04 | 14.36 | 14.79 | 736,917 | +0.10(+0.68%) |
Nov 02, 2022 | 16.99 | 17.23 | 14.47 | 14.69 | 931,112 | -2.07(-12.35%) |
Nov 01, 2022 | 16.87 | 17.39 | 16.36 | 16.76 | 891,461 | +0.19(+1.15%) |
Oct 31, 2022 | 15.48 | 16.73 | 15.40 | 16.57 | 979,875 | +1.24(+8.09%) |
Oct 28, 2022 | 14.39 | 15.33 | 14.07 | 15.33 | 1,053,020 | +1.50(+10.85%) |
Oct 27, 2022 | 13.98 | 14.88 | 13.75 | 13.83 | 802,333 | +0.22(+1.62%) |
Oct 26, 2022 | 14.97 | 15.11 | 13.12 | 13.61 | 1,243,946 | -0.80(-5.55%) |
Oct 25, 2022 | 14.12 | 14.98 | 14.00 | 14.41 | 982,486 | -0.14(-0.96%) |
Oct 24, 2022 | 13.99 | 15.45 | 13.80 | 14.55 | 3,972,777 | +0.47(+3.34%) |
Oct 21, 2022 | 13.01 | 15.33 | 12.71 | 14.08 | 10,767,096 | +2.12(+17.73%) |
Oct 20, 2022 | 12.15 | 14.29 | 11.77 | 11.96 | 2,228,160 | -0.44(-3.55%) |
Oct 19, 2022 | 9.780 | 12.64 | 9.450 | 12.40 | 2,218,209 | +1.92(+18.32%) |
Oct 18, 2022 | 10.28 | 10.79 | 9.960 | 10.48 | 733,674 | +0.13(+1.26%) |
Oct 17, 2022 | 11.24 | 11.45 | 10.11 | 10.35 | 807,142 | -0.53(-4.87%) |
Oct 14, 2022 | 11.11 | 11.25 | 10.59 | 10.88 | 740,307 | -0.12(-1.09%) |
Oct 13, 2022 | 10.73 | 11.48 | 10.70 | 11.00 | 798,532 | -0.09(-0.81%) |
Oct 12, 2022 | 12.21 | 12.69 | 10.82 | 11.09 | 1,261,238 | -0.70(-5.94%) |
Oct 11, 2022 | 11.05 | 12.00 | 11.00 | 11.79 | 976,788 | +0.85(+7.77%) |
Oct 10, 2022 | 12.50 | 12.51 | 10.33 | 10.94 | 1,958,686 | -1.95(-15.13%) |
Oct 07, 2022 | 13.36 | 13.60 | 12.75 | 12.89 | 2,096,151 | -0.29(-2.20%) |
Oct 06, 2022 | 12.71 | 14.34 | 11.08 | 13.18 | 9,684,033 | +0.93(+7.59%) |
Oct 05, 2022 | 8.650 | 12.56 | 8.250 | 12.25 | 16,065,467 | +3.95(+47.59%) |
Oct 04, 2022 | 7.300 | 8.500 | 7.100 | 8.300 | 11,461,868 | -143.50(-94.53%) |
Oct 03, 2022 | 151.10 | 152.00 | 150.79 | 151.80 | 4,260,966 | +0.63(+0.42%) |
Sep 30, 2022 | 151.75 | 151.90 | 151.10 | 151.17 | 1,940,029 | -0.36(-0.24%) |
Sep 29, 2022 | 151.64 | 151.82 | 151.00 | 151.53 | 2,126,028 | -0.40(-0.26%) |
Sep 28, 2022 | 152.25 | 152.44 | 151.77 | 151.93 | 2,076,367 | -0.27(-0.18%) |
Sep 27, 2022 | 152.32 | 152.56 | 151.86 | 152.20 | 1,428,522 | +0.23(+0.15%) |
Sep 26, 2022 | 151.63 | 152.16 | 151.52 | 151.97 | 2,194,761 | +0.21(+0.14%) |
Sep 23, 2022 | 151.24 | 152.13 | 151.01 | 151.76 | 3,155,551 | +0.56(+0.37%) |
Sep 22, 2022 | 151.15 | 151.36 | 151.09 | 151.20 | 1,368,997 | +0.05(+0.03%) |
Sep 21, 2022 | 151.33 | 151.35 | 151.01 | 151.15 | 1,009,374 | -0.10(-0.07%) |
Sep 20, 2022 | 151.15 | 151.37 | 151.15 | 151.25 | 897,568 | +0.04(+0.03%) |
Sep 19, 2022 | 151.42 | 151.50 | 151.06 | 151.21 | 1,058,669 | +0.14(+0.09%) |
Sep 16, 2022 | 150.99 | 151.37 | 150.91 | 151.07 | 1,086,534 | -0.08(-0.05%) |
Sep 15, 2022 | 150.90 | 151.35 | 150.87 | 151.15 | 478,372 | +0.03(+0.02%) |
Sep 14, 2022 | 150.99 | 151.29 | 150.76 | 151.12 | 586,538 | +0.21(+0.14%) |
Sep 13, 2022 | 150.80 | 151.06 | 150.69 | 150.91 | 483,793 | -0.08(-0.05%) |
Sep 12, 2022 | 150.51 | 151.08 | 150.39 | 150.99 | 573,922 | +0.28(+0.19%) |
Sep 09, 2022 | 150.82 | 150.90 | 150.51 | 150.71 | 750,644 | -0.21(-0.14%) |
Sep 08, 2022 | 149.88 | 150.93 | 149.76 | 150.92 | 858,289 | +0.73(+0.49%) |
Sep 07, 2022 | 149.65 | 150.31 | 149.62 | 150.19 | 945,190 | +0.58(+0.39%) |
Sep 06, 2022 | 149.60 | 149.92 | 149.30 | 149.61 | 798,065 | -0.05(-0.03%) |
Sep 02, 2022 | 149.68 | 150.00 | 149.47 | 149.66 | 613,715 | -0.16(-0.11%) |
Sep 01, 2022 | 149.28 | 149.98 | 149.11 | 149.82 | 439,875 | +0.47(+0.31%) |
Aug 31, 2022 | 149.33 | 149.64 | 149.24 | 149.35 | 715,694 | +0.08(+0.05%) |
Aug 30, 2022 | 148.80 | 149.82 | 148.75 | 149.27 | 388,731 | +0.59(+0.40%) |
Aug 29, 2022 | 148.94 | 149.15 | 148.68 | 148.68 | 455,787 | -0.07(-0.05%) |
Aug 26, 2022 | 149.25 | 149.50 | 148.65 | 148.75 | 442,200 | -0.51(-0.34%) |
Aug 25, 2022 | 148.45 | 149.27 | 148.38 | 149.26 | 307,937 | +0.84(+0.57%) |
Aug 24, 2022 | 148.39 | 148.53 | 148.06 | 148.42 | 528,606 | +0.38(+0.26%) |
Aug 23, 2022 | 148.48 | 148.48 | 148.04 | 148.04 | 277,188 | +0.03(+0.02%) |
Aug 22, 2022 | 148.01 | 148.31 | 147.92 | 148.01 | 393,241 | -0.04(-0.03%) |
Aug 19, 2022 | 147.99 | 148.20 | 147.96 | 148.05 | 328,380 | +0.01(+0.01%) |
Aug 18, 2022 | 147.98 | 148.10 | 147.96 | 148.04 | 155,644 | +0.03(+0.02%) |
Aug 17, 2022 | 148.01 | 148.16 | 147.97 | 148.01 | 219,846 | +0.00(+0.00%) |
Aug 16, 2022 | 147.84 | 148.22 | 147.84 | 148.01 | 300,294 | +0.01(+0.01%) |
Aug 15, 2022 | 147.70 | 148.03 | 147.69 | 148.00 | 336,330 | +0.24(+0.16%) |
Aug 12, 2022 | 147.51 | 147.82 | 147.37 | 147.76 | 435,726 | +0.15(+0.10%) |
Aug 11, 2022 | 147.40 | 147.67 | 147.13 | 147.61 | 632,021 | +0.50(+0.34%) |
Aug 10, 2022 | 147.50 | 147.54 | 147.00 | 147.11 | 650,691 | -0.24(-0.16%) |
Aug 09, 2022 | 147.00 | 147.56 | 146.92 | 147.35 | 411,065 | +0.20(+0.14%) |
Aug 08, 2022 | 146.69 | 147.56 | 146.69 | 147.15 | 577,932 | +0.17(+0.12%) |
Aug 05, 2022 | 146.50 | 147.05 | 146.33 | 146.98 | 310,693 | -0.12(-0.08%) |
Aug 04, 2022 | 146.40 | 147.29 | 146.11 | 147.10 | 540,975 | +0.93(+0.64%) |
Aug 03, 2022 | 146.14 | 146.52 | 145.96 | 146.17 | 545,209 | +0.18(+0.12%) |
Aug 02, 2022 | 146.01 | 146.16 | 145.93 | 145.99 | 529,832 | -0.02(-0.01%) |
Aug 01, 2022 | 146.05 | 146.19 | 146.01 | 146.01 | 599,500 | -0.01(-0.01%) |
Jul 29, 2022 | 146.40 | 146.40 | 146.01 | 146.02 | 725,140 | -0.28(-0.19%) |
Jul 28, 2022 | 146.50 | 146.50 | 146.11 | 146.30 | 555,587 | -0.27(-0.18%) |
Jul 27, 2022 | 146.09 | 146.58 | 146.00 | 146.57 | 729,480 | +0.52(+0.36%) |
Jul 26, 2022 | 145.88 | 146.15 | 145.88 | 146.05 | 475,363 | +0.05(+0.03%) |
Jul 25, 2022 | 145.86 | 146.20 | 145.85 | 146.00 | 578,616 | +0.05(+0.03%) |
Jul 22, 2022 | 145.85 | 145.95 | 145.73 | 145.95 | 583,843 | -0.24(-0.16%) |
Jul 21, 2022 | 145.95 | 146.18 | 145.75 | 146.19 | 411,562 | +0.17(+0.12%) |
Jul 20, 2022 | 145.95 | 146.14 | 145.61 | 146.02 | 654,718 | +0.07(+0.05%) |
Jul 19, 2022 | 145.95 | 145.98 | 145.59 | 145.95 | 579,000 | +0.29(+0.20%) |
Jul 18, 2022 | 145.95 | 146.10 | 145.60 | 145.66 | 468,048 | -0.33(-0.23%) |
Jul 15, 2022 | 145.23 | 146.24 | 145.01 | 145.99 | 764,670 | +1.00(+0.69%) |
Jul 14, 2022 | 145.00 | 145.18 | 144.85 | 144.99 | 423,533 | +0.04(+0.03%) |
Jul 13, 2022 | 144.99 | 145.35 | 144.72 | 144.95 | 638,437 | -0.05(-0.03%) |
Jul 12, 2022 | 145.10 | 145.70 | 144.95 | 145.00 | 601,573 | +0.00(+0.00%) |
Jul 11, 2022 | 145.29 | 145.68 | 145.00 | 145.00 | 793,778 | -0.55(-0.38%) |
Jul 08, 2022 | 145.18 | 145.87 | 145.03 | 145.55 | 664,344 | +0.35(+0.24%) |
Jul 07, 2022 | 145.45 | 145.66 | 144.94 | 145.20 | 1,163,127 | -0.41(-0.28%) |
Jul 06, 2022 | 145.99 | 146.37 | 145.36 | 145.61 | 900,885 | -0.39(-0.27%) |
Jul 05, 2022 | 145.30 | 146.05 | 145.05 | 146.00 | 1,245,811 | +0.69(+0.47%) |
Jul 01, 2022 | 145.44 | 145.92 | 145.10 | 145.31 | 880,622 | -0.40(-0.27%) |
Jun 30, 2022 | 145.61 | 146.00 | 145.60 | 145.71 | 904,667 | +0.06(+0.04%) |
Jun 29, 2022 | 146.50 | 146.59 | 145.65 | 145.65 | 1,790,740 | +1.23(+0.85%) |
Jun 28, 2022 | 144.35 | 145.49 | 143.70 | 144.42 | 864,288 | +0.41(+0.28%) |
Jun 27, 2022 | 144.35 | 144.72 | 143.18 | 144.01 | 1,024,008 | +0.22(+0.15%) |
Jun 24, 2022 | 144.70 | 145.00 | 143.79 | 143.79 | 1,858,875 | -0.41(-0.28%) |
Jun 23, 2022 | 144.71 | 145.00 | 144.04 | 144.20 | 1,007,896 | -0.36(-0.25%) |
Jun 22, 2022 | 145.00 | 145.41 | 144.50 | 144.56 | 669,403 | -0.44(-0.30%) |
Jun 21, 2022 | 145.75 | 146.00 | 144.62 | 145.00 | 725,819 | -0.14(-0.10%) |
Jun 17, 2022 | 145.00 | 146.19 | 144.43 | 145.14 | 1,454,972 | +0.14(+0.10%) |
Jun 16, 2022 | 144.35 | 145.20 | 144.05 | 145.00 | 450,535 | +0.02(+0.01%) |
Jun 15, 2022 | 144.00 | 145.44 | 143.86 | 144.98 | 426,442 | +1.27(+0.88%) |
Jun 14, 2022 | 143.70 | 144.28 | 143.39 | 143.71 | 616,492 | -0.10(-0.07%) |
Jun 13, 2022 | 143.61 | 144.24 | 143.11 | 143.81 | 751,479 | -0.31(-0.22%) |
Jun 10, 2022 | 144.20 | 144.67 | 143.95 | 144.12 | 973,931 | -0.42(-0.29%) |
Jun 09, 2022 | 144.91 | 145.27 | 144.30 | 144.54 | 418,729 | -0.21(-0.15%) |
Jun 08, 2022 | 145.01 | 145.14 | 144.52 | 144.75 | 744,132 | -0.25(-0.17%) |
Jun 07, 2022 | 145.52 | 146.50 | 144.92 | 145.00 | 796,605 | -0.07(-0.05%) |
Jun 06, 2022 | 145.75 | 145.98 | 144.71 | 145.07 | 1,104,714 | -0.92(-0.63%) |
Jun 03, 2022 | 146.06 | 146.15 | 145.64 | 145.99 | 1,171,089 | +0.00(+0.00%) |
Jun 02, 2022 | 144.26 | 146.39 | 144.01 | 145.99 | 1,297,640 | +1.83(+1.27%) |
Jun 01, 2022 | 143.70 | 144.49 | 143.51 | 144.16 | 1,536,390 | +0.43(+0.30%) |
May 31, 2022 | 143.40 | 143.79 | 142.65 | 143.73 | 1,831,963 | +0.36(+0.25%) |
May 27, 2022 | 143.61 | 143.61 | 143.05 | 143.37 | 1,710,496 | +0.19(+0.13%) |
May 26, 2022 | 143.35 | 143.78 | 143.10 | 143.18 | 1,055,171 | -0.22(-0.15%) |
May 25, 2022 | 142.88 | 143.94 | 142.53 | 143.40 | 1,863,193 | +0.80(+0.56%) |
May 24, 2022 | 142.90 | 143.17 | 142.44 | 142.60 | 1,858,271 | -0.40(-0.28%) |
May 23, 2022 | 141.70 | 144.40 | 141.59 | 143.00 | 2,111,105 | +0.97(+0.68%) |
May 20, 2022 | 141.28 | 142.08 | 140.66 | 142.03 | 2,414,454 | +0.98(+0.69%) |
May 19, 2022 | 141.65 | 142.39 | 141.04 | 141.05 | 1,919,225 | -0.68(-0.48%) |
May 18, 2022 | 141.25 | 141.95 | 140.72 | 141.73 | 1,893,756 | -0.05(-0.04%) |
May 17, 2022 | 140.86 | 141.78 | 140.77 | 141.78 | 2,915,618 | +1.18(+0.84%) |
May 16, 2022 | 141.00 | 141.25 | 140.41 | 140.60 | 5,624,171 | -0.40(-0.28%) |
May 13, 2022 | 140.80 | 141.19 | 140.20 | 141.00 | 5,100,683 | +0.40(+0.28%) |
May 12, 2022 | 140.85 | 141.39 | 140.23 | 140.60 | 7,673,308 | -0.18(-0.13%) |
May 11, 2022 | 140.95 | 141.34 | 140.29 | 140.78 | 10,660,087 | +0.78(+0.56%) |
May 10, 2022 | 142.40 | 144.00 | 139.73 | 140.00 | 19,674,968 | +56.86(+68.39%) |
May 09, 2022 | 90.21 | 90.31 | 82.59 | 83.14 | 1,155,339 | -7.11(-7.88%) |
May 06, 2022 | 95.25 | 96.41 | 89.40 | 90.25 | 1,276,028 | -6.08(-6.31%) |
May 05, 2022 | 95.58 | 99.56 | 95.06 | 96.33 | 1,193,462 | -0.12(-0.12%) |
May 04, 2022 | 89.57 | 97.11 | 87.44 | 96.45 | 899,950 | +6.35(+7.05%) |
May 03, 2022 | 93.21 | 94.12 | 88.15 | 90.10 | 886,992 | -3.42(-3.66%) |