Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 112.68 | 114.68 | 110.29 | 114.07 | 502,866 | +1.06(+0.93%) |
Apr 27, 2023 | 110.38 | 115.15 | 108.17 | 113.01 | 878,538 | +2.06(+1.86%) |
Apr 26, 2023 | 114.31 | 114.71 | 110.39 | 110.95 | 510,458 | -2.65(-2.33%) |
Apr 25, 2023 | 115.92 | 115.92 | 112.60 | 113.60 | 384,740 | -4.12(-3.50%) |
Apr 24, 2023 | 115.14 | 118.49 | 113.86 | 117.73 | 317,475 | +2.27(+1.96%) |
Apr 21, 2023 | 120.74 | 120.74 | 114.99 | 115.46 | 511,787 | -5.88(-4.84%) |
Apr 20, 2023 | 124.20 | 124.88 | 120.37 | 121.34 | 428,214 | -4.54(-3.61%) |
Apr 19, 2023 | 123.52 | 127.27 | 122.67 | 125.88 | 310,188 | +1.08(+0.87%) |
Apr 18, 2023 | 124.62 | 125.73 | 122.42 | 124.80 | 326,455 | -0.09(-0.07%) |
Apr 17, 2023 | 123.21 | 126.26 | 122.19 | 124.89 | 853,967 | +3.44(+2.83%) |
Apr 14, 2023 | 123.17 | 124.94 | 118.98 | 121.45 | 486,202 | -1.78(-1.45%) |
Apr 13, 2023 | 120.63 | 123.46 | 119.45 | 123.23 | 525,602 | +3.46(+2.89%) |
Apr 12, 2023 | 120.60 | 121.25 | 118.17 | 119.77 | 415,135 | -1.10(-0.91%) |
Apr 11, 2023 | 120.83 | 122.29 | 120.63 | 120.87 | 430,618 | +0.76(+0.63%) |
Apr 10, 2023 | 122.68 | 123.75 | 119.70 | 120.11 | 449,955 | -2.20(-1.80%) |
Apr 06, 2023 | 127.00 | 127.00 | 122.24 | 122.32 | 441,113 | -4.54(-3.58%) |
Apr 05, 2023 | 126.01 | 126.94 | 121.98 | 126.86 | 373,552 | +0.78(+0.62%) |
Apr 04, 2023 | 126.47 | 127.58 | 123.59 | 126.08 | 469,753 | -0.92(-0.73%) |
Apr 03, 2023 | 125.48 | 127.19 | 121.12 | 127.00 | 665,367 | +4.34(+3.54%) |
Mar 31, 2023 | 121.64 | 122.79 | 120.00 | 122.66 | 713,853 | +1.68(+1.39%) |
Mar 30, 2023 | 122.88 | 122.98 | 118.80 | 120.98 | 893,970 | -0.49(-0.41%) |
Mar 29, 2023 | 125.53 | 126.16 | 120.71 | 121.48 | 555,467 | -3.23(-2.59%) |
Mar 28, 2023 | 123.63 | 126.22 | 123.17 | 124.71 | 339,653 | +1.20(+0.97%) |
Mar 27, 2023 | 122.63 | 124.91 | 120.63 | 123.51 | 363,165 | +2.56(+2.11%) |
Mar 24, 2023 | 119.27 | 122.66 | 117.00 | 120.95 | 437,232 | +0.48(+0.40%) |
Mar 23, 2023 | 122.40 | 124.33 | 119.79 | 120.47 | 283,755 | -0.83(-0.68%) |
Mar 22, 2023 | 122.89 | 124.88 | 120.98 | 121.30 | 372,672 | -1.31(-1.07%) |
Mar 21, 2023 | 125.10 | 126.13 | 120.19 | 122.61 | 645,789 | +0.48(+0.39%) |
Mar 20, 2023 | 125.27 | 126.35 | 121.98 | 122.13 | 388,428 | -2.00(-1.61%) |
Mar 17, 2023 | 124.49 | 125.44 | 121.30 | 124.13 | 522,153 | -1.58(-1.25%) |
Mar 16, 2023 | 123.21 | 125.86 | 119.59 | 125.70 | 530,708 | +0.02(+0.02%) |
Mar 15, 2023 | 128.97 | 130.26 | 122.13 | 125.69 | 1,352,931 | -7.45(-5.59%) |
Mar 14, 2023 | 135.31 | 138.78 | 131.30 | 133.13 | 462,286 | -0.70(-0.52%) |
Mar 13, 2023 | 137.14 | 139.48 | 133.60 | 133.83 | 462,451 | -7.61(-5.38%) |
Mar 10, 2023 | 143.67 | 147.15 | 139.06 | 141.44 | 601,796 | -2.74(-1.90%) |
Mar 09, 2023 | 146.90 | 148.54 | 143.20 | 144.19 | 705,392 | -1.85(-1.27%) |
Mar 08, 2023 | 149.29 | 149.70 | 144.06 | 146.04 | 301,902 | -2.63(-1.77%) |
Mar 07, 2023 | 149.48 | 150.52 | 147.23 | 148.67 | 546,004 | -1.53(-1.02%) |
Mar 06, 2023 | 152.33 | 152.33 | 148.64 | 150.20 | 508,579 | -4.08(-2.64%) |
Mar 03, 2023 | 152.62 | 156.46 | 152.10 | 154.28 | 623,307 | +2.34(+1.54%) |
Mar 02, 2023 | 150.93 | 153.38 | 149.22 | 151.93 | 373,784 | +0.06(+0.04%) |
Mar 01, 2023 | 146.01 | 152.64 | 145.99 | 151.87 | 538,337 | +5.05(+3.44%) |
Feb 28, 2023 | 143.46 | 149.18 | 142.69 | 146.82 | 426,814 | +4.41(+3.10%) |
Feb 27, 2023 | 138.22 | 144.32 | 136.79 | 142.41 | 321,861 | +5.10(+3.72%) |
Feb 24, 2023 | 136.59 | 137.39 | 134.09 | 137.30 | 422,052 | -0.66(-0.48%) |
Feb 23, 2023 | 142.25 | 143.83 | 137.44 | 137.96 | 284,046 | -3.49(-2.47%) |
Feb 22, 2023 | 139.15 | 142.51 | 136.60 | 141.45 | 461,767 | +2.19(+1.57%) |
Feb 21, 2023 | 145.86 | 147.79 | 135.69 | 139.26 | 705,687 | -6.20(-4.27%) |
Feb 17, 2023 | 145.35 | 146.41 | 141.78 | 145.46 | 746,648 | -1.41(-0.96%) |
Feb 16, 2023 | 137.06 | 150.12 | 136.90 | 146.87 | 1,563,263 | +12.94(+9.66%) |
Feb 15, 2023 | 131.63 | 134.62 | 130.23 | 133.93 | 847,904 | +1.26(+0.95%) |
Feb 14, 2023 | 128.31 | 133.90 | 126.89 | 132.67 | 648,946 | +5.61(+4.42%) |
Feb 13, 2023 | 129.50 | 129.71 | 126.17 | 127.06 | 358,698 | -3.14(-2.41%) |
Feb 10, 2023 | 128.91 | 130.75 | 127.42 | 130.20 | 410,400 | +2.06(+1.60%) |
Feb 09, 2023 | 127.89 | 130.79 | 127.59 | 128.15 | 305,703 | +1.55(+1.23%) |
Feb 08, 2023 | 133.07 | 133.07 | 126.45 | 126.59 | 570,110 | -7.75(-5.77%) |
Feb 07, 2023 | 135.83 | 137.07 | 130.77 | 134.34 | 628,497 | +0.06(+0.05%) |
Feb 06, 2023 | 134.78 | 136.30 | 132.65 | 134.28 | 226,793 | -0.97(-0.72%) |
Feb 03, 2023 | 138.25 | 139.54 | 134.46 | 135.25 | 261,911 | -2.98(-2.16%) |
Feb 02, 2023 | 137.34 | 140.24 | 135.65 | 138.22 | 374,187 | -0.07(-0.05%) |
Feb 01, 2023 | 135.83 | 139.02 | 133.26 | 138.30 | 408,086 | +3.04(+2.25%) |
Jan 31, 2023 | 137.28 | 137.87 | 133.96 | 135.25 | 308,566 | -2.32(-1.69%) |
Jan 30, 2023 | 132.99 | 140.54 | 132.71 | 137.58 | 461,543 | +3.04(+2.26%) |
Jan 27, 2023 | 137.89 | 139.41 | 132.89 | 134.53 | 435,834 | -2.55(-1.86%) |
Jan 26, 2023 | 141.63 | 142.41 | 132.04 | 137.08 | 503,665 | -4.17(-2.95%) |
Jan 25, 2023 | 143.45 | 144.90 | 140.31 | 141.25 | 344,770 | -1.55(-1.09%) |
Jan 24, 2023 | 139.66 | 143.04 | 137.26 | 142.80 | 352,287 | +2.09(+1.49%) |
Jan 23, 2023 | 138.05 | 141.03 | 137.52 | 140.71 | 362,189 | +4.20(+3.07%) |
Jan 20, 2023 | 131.74 | 136.84 | 130.13 | 136.52 | 468,114 | +6.35(+4.88%) |
Jan 19, 2023 | 126.10 | 130.58 | 125.65 | 130.17 | 268,277 | +3.36(+2.65%) |
Jan 18, 2023 | 129.48 | 133.16 | 126.14 | 126.80 | 327,743 | -1.12(-0.88%) |
Jan 17, 2023 | 127.93 | 128.59 | 125.47 | 127.93 | 361,502 | +0.94(+0.74%) |
Jan 13, 2023 | 123.37 | 127.74 | 122.09 | 126.99 | 309,750 | +3.30(+2.67%) |
Jan 12, 2023 | 123.98 | 126.78 | 123.17 | 123.69 | 321,596 | -0.10(-0.08%) |
Jan 11, 2023 | 124.93 | 124.93 | 121.99 | 123.79 | 504,181 | -0.61(-0.49%) |
Jan 10, 2023 | 130.99 | 130.99 | 123.47 | 124.40 | 522,934 | -4.66(-3.61%) |
Jan 09, 2023 | 131.10 | 133.41 | 129.05 | 129.06 | 447,975 | -0.24(-0.18%) |
Jan 06, 2023 | 125.42 | 130.34 | 124.64 | 129.30 | 495,124 | +6.05(+4.91%) |
Jan 05, 2023 | 121.35 | 124.30 | 121.35 | 123.25 | 368,897 | +0.92(+0.75%) |
Jan 04, 2023 | 120.11 | 124.55 | 116.99 | 122.33 | 559,715 | -0.12(-0.10%) |
Jan 03, 2023 | 129.57 | 130.48 | 122.22 | 122.44 | 422,410 | -8.03(-6.16%) |
Dec 30, 2022 | 128.79 | 131.82 | 127.98 | 130.48 | 324,926 | +0.61(+0.47%) |
Dec 29, 2022 | 129.05 | 131.12 | 128.54 | 129.86 | 290,357 | +1.54(+1.20%) |
Dec 28, 2022 | 135.55 | 136.35 | 124.98 | 128.32 | 684,424 | -7.79(-5.73%) |
Dec 27, 2022 | 135.55 | 137.86 | 135.04 | 136.11 | 374,892 | +1.56(+1.16%) |
Dec 23, 2022 | 132.11 | 134.72 | 131.08 | 134.55 | 238,212 | +3.19(+2.43%) |
Dec 22, 2022 | 132.07 | 133.80 | 128.77 | 131.36 | 299,200 | -0.70(-0.53%) |
Dec 21, 2022 | 128.87 | 132.74 | 127.71 | 132.07 | 304,254 | +4.88(+3.84%) |
Dec 20, 2022 | 127.98 | 130.97 | 126.88 | 127.19 | 341,208 | +0.19(+0.15%) |
Dec 19, 2022 | 129.57 | 131.92 | 125.66 | 127.00 | 414,691 | -2.46(-1.90%) |
Dec 16, 2022 | 128.54 | 132.12 | 127.61 | 129.45 | 837,597 | -0.87(-0.67%) |
Dec 15, 2022 | 129.46 | 131.69 | 127.91 | 130.32 | 683,235 | +0.57(+0.44%) |
Dec 14, 2022 | 132.96 | 133.62 | 128.50 | 129.75 | 460,411 | -3.51(-2.63%) |
Dec 13, 2022 | 134.37 | 138.05 | 131.47 | 133.26 | 685,306 | +0.67(+0.50%) |
Dec 12, 2022 | 130.79 | 132.86 | 129.02 | 132.60 | 790,081 | +1.77(+1.35%) |
Dec 09, 2022 | 133.03 | 135.69 | 129.76 | 130.82 | 474,833 | -2.69(-2.02%) |
Dec 08, 2022 | 138.89 | 139.46 | 132.33 | 133.52 | 386,956 | -2.39(-1.76%) |
Dec 07, 2022 | 136.10 | 138.44 | 131.35 | 135.91 | 688,608 | -0.38(-0.28%) |
Dec 06, 2022 | 134.58 | 139.92 | 134.58 | 136.29 | 361,389 | +2.00(+1.49%) |
Dec 05, 2022 | 141.22 | 143.63 | 133.55 | 134.29 | 699,522 | -6.19(-4.41%) |
Dec 02, 2022 | 135.33 | 141.09 | 134.31 | 140.48 | 418,867 | +3.53(+2.58%) |
Dec 01, 2022 | 139.53 | 141.63 | 135.58 | 136.96 | 368,578 | -4.45(-3.15%) |
Nov 30, 2022 | 135.90 | 142.28 | 135.75 | 141.41 | 915,421 | +6.69(+4.97%) |
Nov 29, 2022 | 130.72 | 136.59 | 130.67 | 134.72 | 917,386 | +4.73(+3.64%) |
Nov 28, 2022 | 131.91 | 134.21 | 128.86 | 129.98 | 809,995 | -3.29(-2.47%) |
Nov 25, 2022 | 131.68 | 135.01 | 131.68 | 133.27 | 257,181 | +0.96(+0.73%) |
Nov 23, 2022 | 131.15 | 133.72 | 129.80 | 132.31 | 332,965 | +0.50(+0.38%) |
Nov 22, 2022 | 133.69 | 134.51 | 131.56 | 131.81 | 592,887 | +0.70(+0.53%) |
Nov 21, 2022 | 125.73 | 132.90 | 125.73 | 131.11 | 542,836 | +3.36(+2.63%) |
Nov 18, 2022 | 127.88 | 128.07 | 124.24 | 127.76 | 491,103 | -1.22(-0.95%) |
Nov 17, 2022 | 124.49 | 129.06 | 121.34 | 128.98 | 406,289 | +0.85(+0.66%) |
Nov 16, 2022 | 129.49 | 130.87 | 126.61 | 128.13 | 323,055 | -3.56(-2.70%) |
Nov 15, 2022 | 126.53 | 131.69 | 122.71 | 131.69 | 506,889 | +5.69(+4.52%) |
Nov 14, 2022 | 126.86 | 131.04 | 125.63 | 126.00 | 399,721 | -1.73(-1.36%) |
Nov 11, 2022 | 131.97 | 132.57 | 124.55 | 127.73 | 445,723 | -1.54(-1.19%) |
Nov 10, 2022 | 132.34 | 132.98 | 126.06 | 129.27 | 362,075 | +1.64(+1.28%) |
Nov 09, 2022 | 135.93 | 137.09 | 126.30 | 127.63 | 747,886 | -10.78(-7.79%) |
Nov 08, 2022 | 137.17 | 141.41 | 135.51 | 138.41 | 301,667 | +0.18(+0.13%) |
Nov 07, 2022 | 138.28 | 141.55 | 135.93 | 138.23 | 368,463 | +0.65(+0.47%) |
Nov 04, 2022 | 135.80 | 142.30 | 134.93 | 137.59 | 601,692 | +5.69(+4.32%) |
Nov 03, 2022 | 127.69 | 132.11 | 126.42 | 131.90 | 550,377 | +4.56(+3.58%) |
Nov 02, 2022 | 131.25 | 131.80 | 126.92 | 127.33 | 308,270 | -3.37(-2.57%) |
Nov 01, 2022 | 132.12 | 132.23 | 127.26 | 130.70 | 404,621 | +1.32(+1.02%) |
Oct 31, 2022 | 126.05 | 131.66 | 126.05 | 129.38 | 575,904 | +1.84(+1.45%) |
Oct 28, 2022 | 130.43 | 132.51 | 124.07 | 127.54 | 1,071,494 | -1.54(-1.19%) |
Oct 27, 2022 | 114.32 | 130.52 | 114.27 | 129.07 | 1,570,575 | +16.05(+14.20%) |
Oct 26, 2022 | 115.99 | 116.96 | 112.23 | 113.03 | 756,618 | -1.58(-1.38%) |
Oct 25, 2022 | 115.45 | 116.50 | 113.28 | 114.61 | 630,520 | -1.53(-1.32%) |
Oct 24, 2022 | 116.49 | 117.00 | 112.75 | 116.14 | 445,092 | -0.81(-0.69%) |
Oct 21, 2022 | 114.69 | 118.07 | 111.86 | 116.94 | 409,374 | +2.71(+2.37%) |
Oct 20, 2022 | 118.23 | 119.24 | 113.38 | 114.23 | 419,319 | -2.06(-1.78%) |
Oct 19, 2022 | 119.07 | 121.19 | 115.47 | 116.30 | 453,581 | -3.26(-2.73%) |
Oct 18, 2022 | 123.14 | 123.97 | 117.94 | 119.56 | 470,177 | -1.95(-1.61%) |
Oct 17, 2022 | 120.58 | 122.44 | 117.33 | 121.51 | 619,974 | +3.91(+3.32%) |
Oct 14, 2022 | 116.89 | 118.31 | 113.35 | 117.61 | 311,331 | +0.52(+0.44%) |
Oct 13, 2022 | 115.54 | 120.91 | 113.89 | 117.09 | 390,803 | +0.85(+0.73%) |
Oct 12, 2022 | 115.30 | 120.32 | 114.28 | 116.24 | 547,243 | -0.19(-0.16%) |
Oct 11, 2022 | 120.50 | 121.23 | 115.80 | 116.42 | 514,902 | -5.36(-4.40%) |
Oct 10, 2022 | 122.88 | 125.73 | 120.84 | 121.78 | 597,877 | +0.12(+0.10%) |
Oct 07, 2022 | 124.47 | 124.49 | 118.95 | 121.67 | 582,770 | -2.80(-2.25%) |
Oct 06, 2022 | 118.89 | 125.38 | 117.70 | 124.47 | 1,163,201 | +4.66(+3.89%) |
Oct 05, 2022 | 112.99 | 121.16 | 112.74 | 119.81 | 986,037 | +4.91(+4.27%) |
Oct 04, 2022 | 111.50 | 114.98 | 110.81 | 114.89 | 1,587,872 | +5.85(+5.37%) |
Oct 03, 2022 | 102.82 | 109.42 | 102.50 | 109.04 | 806,029 | +8.28(+8.22%) |
Sep 30, 2022 | 102.80 | 104.21 | 99.80 | 100.76 | 643,182 | -3.16(-3.04%) |
Sep 29, 2022 | 102.16 | 104.23 | 99.87 | 103.92 | 393,053 | +0.54(+0.52%) |
Sep 28, 2022 | 98.61 | 104.66 | 97.61 | 103.38 | 684,349 | +4.93(+5.00%) |
Sep 27, 2022 | 96.80 | 99.55 | 96.25 | 98.46 | 460,719 | +3.98(+4.21%) |
Sep 26, 2022 | 96.00 | 100.01 | 94.28 | 94.48 | 585,966 | -3.11(-3.19%) |
Sep 23, 2022 | 99.14 | 100.61 | 95.53 | 97.59 | 828,350 | -5.24(-5.10%) |
Sep 22, 2022 | 106.50 | 107.44 | 102.47 | 102.83 | 608,617 | -2.22(-2.11%) |
Sep 21, 2022 | 108.28 | 108.73 | 103.71 | 105.05 | 586,755 | -1.38(-1.29%) |
Sep 20, 2022 | 106.19 | 107.00 | 103.01 | 106.42 | 878,944 | -2.44(-2.24%) |
Sep 19, 2022 | 101.56 | 110.29 | 100.59 | 108.86 | 709,305 | +4.57(+4.38%) |
Sep 16, 2022 | 106.83 | 108.92 | 102.65 | 104.29 | 1,338,074 | -4.15(-3.82%) |
Sep 15, 2022 | 113.84 | 113.87 | 107.59 | 108.44 | 816,756 | -5.69(-4.99%) |
Sep 14, 2022 | 112.09 | 115.91 | 112.04 | 114.13 | 734,526 | +2.04(+1.82%) |
Sep 13, 2022 | 112.76 | 116.83 | 111.60 | 112.09 | 843,140 | -1.46(-1.29%) |
Sep 12, 2022 | 118.35 | 118.73 | 112.53 | 113.55 | 778,700 | -4.11(-3.49%) |
Sep 09, 2022 | 117.72 | 119.25 | 113.92 | 117.66 | 734,906 | +3.63(+3.18%) |
Sep 08, 2022 | 119.28 | 119.80 | 112.27 | 114.04 | 766,107 | -5.33(-4.47%) |
Sep 07, 2022 | 119.19 | 122.23 | 117.77 | 119.37 | 467,192 | -2.83(-2.32%) |
Sep 06, 2022 | 127.44 | 128.90 | 122.15 | 122.20 | 1,106,685 | +1.69(+1.40%) |
Sep 02, 2022 | 121.71 | 122.00 | 117.09 | 120.51 | 784,144 | +2.51(+2.13%) |
Sep 01, 2022 | 121.17 | 122.58 | 116.60 | 118.00 | 649,810 | -5.68(-4.59%) |
Aug 31, 2022 | 122.84 | 126.04 | 121.67 | 123.68 | 424,614 | -1.44(-1.15%) |
Aug 30, 2022 | 131.15 | 131.28 | 120.71 | 125.11 | 1,127,682 | -9.06(-6.75%) |
Aug 29, 2022 | 134.56 | 137.40 | 132.47 | 134.17 | 994,596 | -2.35(-1.72%) |
Aug 26, 2022 | 139.14 | 140.78 | 136.47 | 136.52 | 484,670 | -2.69(-1.93%) |
Aug 25, 2022 | 137.82 | 139.55 | 133.14 | 139.21 | 595,553 | +2.28(+1.66%) |
Aug 24, 2022 | 137.03 | 139.25 | 135.36 | 136.94 | 483,258 | -2.10(-1.51%) |
Aug 23, 2022 | 137.71 | 142.33 | 136.88 | 139.04 | 1,123,579 | +3.36(+2.48%) |
Aug 22, 2022 | 133.27 | 141.82 | 132.92 | 135.68 | 1,084,166 | +3.11(+2.35%) |
Aug 19, 2022 | 128.50 | 133.08 | 127.06 | 132.57 | 769,992 | +2.77(+2.13%) |
Aug 18, 2022 | 128.08 | 134.15 | 127.67 | 129.80 | 1,008,394 | +3.38(+2.67%) |
Aug 17, 2022 | 126.08 | 133.98 | 125.55 | 126.42 | 784,776 | -0.25(-0.19%) |
Aug 16, 2022 | 127.99 | 133.57 | 126.08 | 126.67 | 1,126,853 | +0.92(+0.73%) |
Aug 15, 2022 | 118.96 | 127.49 | 117.04 | 125.75 | 810,529 | +1.59(+1.28%) |
Aug 12, 2022 | 120.32 | 127.53 | 120.16 | 124.16 | 1,053,461 | +3.73(+3.10%) |
Aug 11, 2022 | 114.58 | 122.40 | 114.56 | 120.43 | 1,205,667 | +7.06(+6.23%) |
Aug 10, 2022 | 105.44 | 114.00 | 105.44 | 113.37 | 1,066,712 | +9.21(+8.84%) |
Aug 09, 2022 | 104.72 | 107.64 | 102.38 | 104.16 | 598,793 | +0.57(+0.55%) |
Aug 08, 2022 | 102.52 | 105.17 | 101.90 | 103.58 | 545,114 | +1.42(+1.39%) |
Aug 05, 2022 | 100.50 | 105.38 | 99.98 | 102.17 | 387,727 | +0.71(+0.70%) |
Aug 04, 2022 | 100.67 | 103.86 | 98.71 | 101.46 | 686,563 | +0.42(+0.42%) |
Aug 03, 2022 | 103.21 | 104.65 | 100.84 | 101.03 | 575,346 | -0.91(-0.89%) |
Aug 02, 2022 | 102.72 | 104.26 | 99.66 | 101.94 | 640,433 | -1.03(-1.00%) |
Aug 01, 2022 | 104.12 | 104.12 | 99.38 | 102.97 | 994,783 | -2.73(-2.58%) |
Jul 29, 2022 | 106.54 | 106.95 | 100.95 | 105.70 | 1,128,808 | +0.45(+0.43%) |
Jul 28, 2022 | 114.56 | 116.62 | 103.87 | 105.25 | 2,798,918 | -13.09(-11.06%) |
Jul 27, 2022 | 113.81 | 119.44 | 111.11 | 118.33 | 602,808 | +4.84(+4.27%) |
Jul 26, 2022 | 118.32 | 119.09 | 112.69 | 113.49 | 338,171 | -2.48(-2.14%) |
Jul 25, 2022 | 113.28 | 117.35 | 111.87 | 115.97 | 466,818 | +4.65(+4.18%) |
Jul 22, 2022 | 114.71 | 117.70 | 109.98 | 111.32 | 425,947 | -2.91(-2.54%) |
Jul 21, 2022 | 116.13 | 117.67 | 110.44 | 114.22 | 496,936 | -5.65(-4.71%) |
Jul 20, 2022 | 118.20 | 120.49 | 115.64 | 119.87 | 359,480 | +0.59(+0.49%) |
Jul 19, 2022 | 118.31 | 121.04 | 115.89 | 119.28 | 375,894 | +1.54(+1.31%) |
Jul 18, 2022 | 118.25 | 120.61 | 116.22 | 117.75 | 498,387 | +3.11(+2.71%) |
Jul 15, 2022 | 116.21 | 116.72 | 110.57 | 114.64 | 604,498 | +3.43(+3.08%) |
Jul 14, 2022 | 110.79 | 114.41 | 105.83 | 111.20 | 818,604 | -4.93(-4.24%) |
Jul 13, 2022 | 111.69 | 119.23 | 111.69 | 116.13 | 597,745 | +2.95(+2.61%) |
Jul 12, 2022 | 110.05 | 116.14 | 108.96 | 113.18 | 418,632 | +0.15(+0.13%) |
Jul 11, 2022 | 112.71 | 116.71 | 112.10 | 113.03 | 410,793 | -0.57(-0.50%) |
Jul 08, 2022 | 114.18 | 115.33 | 110.42 | 113.60 | 370,681 | -0.64(-0.56%) |
Jul 07, 2022 | 108.99 | 117.67 | 108.99 | 114.24 | 743,651 | +8.48(+8.02%) |
Jul 06, 2022 | 106.23 | 107.64 | 99.93 | 105.76 | 946,315 | -1.25(-1.17%) |
Jul 05, 2022 | 114.58 | 114.58 | 102.82 | 107.02 | 1,158,613 | -10.68(-9.08%) |
Jul 01, 2022 | 117.11 | 119.69 | 113.02 | 117.70 | 576,761 | +0.58(+0.50%) |
Jun 30, 2022 | 120.81 | 121.48 | 112.42 | 117.11 | 798,469 | -7.03(-5.66%) |
Jun 29, 2022 | 129.30 | 130.04 | 120.80 | 124.14 | 393,553 | -3.88(-3.03%) |
Jun 28, 2022 | 129.78 | 131.98 | 126.40 | 128.03 | 604,517 | +0.16(+0.12%) |
Jun 27, 2022 | 121.45 | 128.34 | 120.55 | 127.87 | 691,432 | +7.68(+6.39%) |
Jun 24, 2022 | 119.81 | 123.22 | 117.11 | 120.19 | 1,107,636 | +3.08(+2.63%) |
Jun 23, 2022 | 126.07 | 127.24 | 112.32 | 117.11 | 1,471,058 | -8.75(-6.95%) |
Jun 22, 2022 | 126.79 | 127.67 | 123.71 | 125.86 | 675,579 | -8.56(-6.37%) |
Jun 21, 2022 | 132.22 | 139.94 | 131.33 | 134.43 | 841,823 | +7.28(+5.73%) |
Jun 17, 2022 | 127.24 | 128.07 | 119.67 | 127.14 | 1,546,746 | +0.43(+0.34%) |
Jun 16, 2022 | 126.20 | 130.14 | 125.30 | 126.71 | 579,340 | -5.77(-4.36%) |
Jun 15, 2022 | 128.05 | 135.69 | 128.05 | 132.48 | 524,353 | +2.70(+2.08%) |
Jun 14, 2022 | 129.81 | 132.26 | 125.32 | 129.78 | 753,887 | +1.68(+1.31%) |
Jun 13, 2022 | 133.41 | 134.27 | 123.68 | 128.10 | 1,278,361 | -11.14(-8.00%) |
Jun 10, 2022 | 134.64 | 140.38 | 132.59 | 139.24 | 773,738 | +1.74(+1.27%) |
Jun 09, 2022 | 137.90 | 141.10 | 132.15 | 137.49 | 837,959 | -2.41(-1.72%) |
Jun 08, 2022 | 144.87 | 144.87 | 138.07 | 139.90 | 783,598 | -5.21(-3.59%) |
Jun 07, 2022 | 134.47 | 146.34 | 133.45 | 145.11 | 1,185,965 | +14.28(+10.92%) |
Jun 06, 2022 | 131.03 | 131.50 | 125.55 | 130.83 | 639,720 | +1.33(+1.03%) |
Jun 03, 2022 | 130.96 | 131.22 | 123.95 | 129.50 | 608,471 | -2.36(-1.79%) |
Jun 02, 2022 | 127.78 | 135.32 | 127.28 | 131.85 | 782,208 | +4.10(+3.21%) |
Jun 01, 2022 | 125.63 | 129.68 | 122.70 | 127.75 | 789,001 | +2.66(+2.13%) |
May 31, 2022 | 137.46 | 138.53 | 122.53 | 125.09 | 2,056,402 | -12.60(-9.15%) |
May 27, 2022 | 139.14 | 139.75 | 132.19 | 137.70 | 989,565 | -2.55(-1.82%) |
May 26, 2022 | 131.29 | 140.75 | 130.59 | 140.25 | 1,491,282 | +7.96(+6.01%) |
May 25, 2022 | 132.38 | 134.25 | 123.88 | 132.30 | 882,516 | -0.43(-0.32%) |
May 24, 2022 | 132.85 | 135.82 | 129.69 | 132.73 | 990,478 | +0.24(+0.18%) |
May 23, 2022 | 129.73 | 137.11 | 128.97 | 132.49 | 1,288,450 | +4.79(+3.75%) |
May 20, 2022 | 130.93 | 133.79 | 123.29 | 127.69 | 1,042,664 | -1.81(-1.40%) |
May 19, 2022 | 127.66 | 136.15 | 127.01 | 129.51 | 2,086,712 | +4.35(+3.48%) |
May 18, 2022 | 128.35 | 128.62 | 120.98 | 125.15 | 716,039 | -2.89(-2.26%) |
May 17, 2022 | 128.16 | 132.06 | 124.55 | 128.05 | 416,224 | +1.02(+0.81%) |
May 16, 2022 | 127.68 | 133.60 | 126.30 | 127.02 | 498,418 | +1.17(+0.93%) |
May 13, 2022 | 123.47 | 129.74 | 122.70 | 125.85 | 550,019 | +4.41(+3.63%) |
May 12, 2022 | 127.03 | 127.38 | 117.82 | 121.44 | 995,124 | -6.86(-5.35%) |
May 11, 2022 | 128.13 | 133.99 | 126.33 | 128.30 | 769,079 | +3.15(+2.52%) |
May 10, 2022 | 125.81 | 129.87 | 121.33 | 125.15 | 615,458 | +0.26(+0.21%) |
May 09, 2022 | 132.77 | 133.23 | 119.37 | 124.90 | 1,562,409 | -11.29(-8.29%) |
May 06, 2022 | 136.60 | 140.20 | 132.13 | 136.18 | 1,026,377 | -0.93(-0.68%) |
May 05, 2022 | 139.99 | 141.30 | 129.06 | 137.11 | 1,134,068 | -2.01(-1.44%) |
May 04, 2022 | 140.28 | 143.43 | 133.79 | 139.12 | 743,964 | +1.93(+1.41%) |
May 03, 2022 | 130.92 | 138.82 | 129.94 | 137.19 | 1,065,675 | +8.45(+6.57%) |