Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 114.12 | 115.20 | 114.12 | 115.20 | 2,386 | +0.97(+0.85%) |
Apr 27, 2023 | 112.54 | 114.23 | 112.54 | 114.23 | 6,161 | +1.81(+1.61%) |
Apr 26, 2023 | 113.17 | 113.23 | 112.36 | 112.42 | 2,450 | -0.90(-0.79%) |
Apr 25, 2023 | 114.66 | 114.66 | 113.32 | 113.32 | 2,257 | -2.29(-1.98%) |
Apr 24, 2023 | 115.07 | 115.61 | 115.07 | 115.61 | 2,291 | +0.09(+0.08%) |
Apr 21, 2023 | 115.00 | 115.52 | 114.99 | 115.52 | 2,172 | -0.02(-0.02%) |
Apr 20, 2023 | 115.42 | 115.99 | 115.31 | 115.54 | 5,153 | -0.61(-0.53%) |
Apr 19, 2023 | 115.42 | 116.33 | 115.42 | 116.15 | 6,437 | -0.03(-0.03%) |
Apr 18, 2023 | 116.34 | 116.34 | 115.86 | 116.18 | 3,081 | +0.06(+0.05%) |
Apr 17, 2023 | 115.45 | 116.13 | 115.45 | 116.12 | 3,870 | +0.86(+0.74%) |
Apr 14, 2023 | 115.65 | 115.70 | 115.01 | 115.27 | 4,887 | -0.73(-0.63%) |
Apr 13, 2023 | 115.37 | 116.00 | 115.37 | 116.00 | 12,589 | +0.99(+0.87%) |
Apr 12, 2023 | 116.22 | 116.22 | 114.93 | 115.00 | 5,482 | -0.64(-0.55%) |
Apr 11, 2023 | 115.42 | 116.01 | 115.39 | 115.64 | 8,552 | +0.76(+0.66%) |
Apr 10, 2023 | 114.18 | 114.89 | 114.18 | 114.88 | 27,753 | +0.78(+0.68%) |
Apr 06, 2023 | 113.52 | 114.22 | 113.37 | 114.11 | 7,016 | +0.09(+0.08%) |
Apr 05, 2023 | 114.14 | 114.45 | 113.56 | 114.01 | 7,589 | -0.60(-0.52%) |
Apr 04, 2023 | 115.65 | 115.67 | 114.41 | 114.61 | 4,072 | -1.27(-1.10%) |
Apr 03, 2023 | 115.80 | 116.06 | 115.36 | 115.88 | 24,117 | -0.18(-0.15%) |
Mar 31, 2023 | 114.83 | 116.06 | 114.83 | 116.06 | 4,288 | +2.01(+1.76%) |
Mar 30, 2023 | 114.27 | 114.45 | 113.78 | 114.05 | 2,744 | +0.46(+0.40%) |
Mar 29, 2023 | 113.07 | 113.59 | 112.83 | 113.59 | 4,228 | +1.75(+1.57%) |
Mar 28, 2023 | 111.85 | 112.09 | 111.53 | 111.84 | 6,628 | +0.20(+0.18%) |
Mar 27, 2023 | 111.51 | 111.98 | 111.27 | 111.64 | 4,432 | +0.75(+0.68%) |
Mar 24, 2023 | 110.25 | 110.89 | 109.92 | 110.89 | 3,454 | +0.81(+0.73%) |
Mar 23, 2023 | 111.04 | 111.80 | 109.69 | 110.09 | 6,430 | -0.28(-0.25%) |
Mar 22, 2023 | 113.08 | 113.11 | 110.36 | 110.36 | 3,170 | -2.48(-2.20%) |
Mar 21, 2023 | 112.56 | 113.12 | 112.48 | 112.85 | 8,087 | +1.56(+1.40%) |
Mar 20, 2023 | 110.68 | 111.64 | 110.68 | 111.29 | 1,836 | +1.25(+1.13%) |
Mar 17, 2023 | 110.19 | 110.36 | 109.84 | 110.04 | 2,621 | -1.98(-1.77%) |
Mar 16, 2023 | 111.51 | 112.02 | 111.45 | 112.02 | 6,034 | +1.57(+1.42%) |
Mar 15, 2023 | 109.88 | 110.45 | 109.36 | 110.45 | 2,727 | -1.60(-1.43%) |
Mar 14, 2023 | 112.38 | 112.89 | 111.32 | 112.05 | 2,281 | +1.56(+1.41%) |
Mar 13, 2023 | 109.89 | 111.30 | 109.89 | 110.49 | 3,210 | -0.67(-0.61%) |
Mar 10, 2023 | 112.95 | 113.56 | 111.08 | 111.17 | 3,587 | -2.76(-2.42%) |
Mar 09, 2023 | 116.59 | 116.59 | 113.92 | 113.92 | 63,936 | -2.96(-2.53%) |
Mar 08, 2023 | 116.96 | 116.96 | 116.17 | 116.89 | 3,714 | +0.26(+0.23%) |
Mar 07, 2023 | 117.49 | 117.62 | 116.59 | 116.62 | 5,803 | -1.78(-1.51%) |
Mar 06, 2023 | 119.36 | 119.37 | 118.41 | 118.41 | 2,934 | -0.81(-0.68%) |
Mar 03, 2023 | 118.02 | 119.23 | 118.02 | 119.22 | 2,401 | +1.62(+1.38%) |
Mar 02, 2023 | 115.53 | 117.60 | 115.53 | 117.60 | 3,088 | +1.15(+0.99%) |
Mar 01, 2023 | 116.84 | 116.84 | 116.29 | 116.45 | 11,134 | -0.27(-0.23%) |
Feb 28, 2023 | 117.20 | 117.39 | 116.71 | 116.72 | 8,020 | -0.17(-0.15%) |
Feb 27, 2023 | 117.26 | 117.26 | 116.89 | 116.89 | 1,935 | +0.16(+0.14%) |
Feb 24, 2023 | 116.04 | 116.94 | 115.94 | 116.73 | 2,476 | -1.33(-1.13%) |
Feb 23, 2023 | 118.26 | 118.26 | 116.94 | 118.06 | 2,770 | +0.45(+0.38%) |
Feb 22, 2023 | 117.90 | 118.34 | 117.30 | 117.61 | 4,654 | +0.03(+0.02%) |
Feb 21, 2023 | 118.82 | 118.82 | 117.52 | 117.58 | 10,823 | -2.79(-2.32%) |
Feb 17, 2023 | 120.14 | 120.38 | 119.83 | 120.38 | 1,697 | -0.67(-0.55%) |
Feb 16, 2023 | 121.78 | 122.11 | 121.03 | 121.04 | 15,656 | -1.64(-1.34%) |
Feb 15, 2023 | 121.00 | 122.68 | 121.00 | 122.68 | 9,044 | +1.24(+1.02%) |
Feb 14, 2023 | 122.00 | 122.00 | 120.08 | 121.45 | 6,435 | -0.04(-0.03%) |
Feb 13, 2023 | 120.63 | 121.49 | 120.63 | 121.49 | 9,160 | +1.52(+1.27%) |
Feb 10, 2023 | 119.78 | 119.97 | 119.23 | 119.97 | 34,160 | +0.06(+0.05%) |
Feb 09, 2023 | 121.93 | 121.93 | 119.83 | 119.91 | 8,721 | -1.30(-1.08%) |
Feb 08, 2023 | 121.55 | 121.55 | 121.12 | 121.21 | 6,527 | -1.28(-1.04%) |
Feb 07, 2023 | 120.70 | 122.69 | 120.47 | 122.49 | 13,254 | +1.18(+0.97%) |
Feb 06, 2023 | 120.90 | 121.50 | 120.90 | 121.31 | 14,164 | -0.97(-0.79%) |
Feb 03, 2023 | 122.94 | 123.46 | 122.09 | 122.28 | 4,902 | -1.79(-1.45%) |
Feb 02, 2023 | 124.50 | 124.59 | 123.53 | 124.07 | 21,698 | +1.83(+1.50%) |
Feb 01, 2023 | 120.53 | 122.42 | 119.87 | 122.24 | 55,930 | +1.58(+1.31%) |
Jan 31, 2023 | 119.96 | 120.66 | 119.93 | 120.66 | 2,128 | +2.07(+1.74%) |
Jan 30, 2023 | 119.81 | 120.04 | 118.56 | 118.59 | 23,547 | -1.51(-1.26%) |
Jan 27, 2023 | 119.65 | 120.58 | 119.29 | 120.10 | 16,201 | +0.57(+0.48%) |
Jan 26, 2023 | 119.41 | 119.53 | 118.42 | 119.53 | 14,172 | +1.14(+0.96%) |
Jan 25, 2023 | 116.50 | 118.39 | 116.44 | 118.39 | 30,910 | +0.13(+0.11%) |
Jan 24, 2023 | 117.48 | 118.53 | 117.48 | 118.26 | 5,353 | -0.44(-0.37%) |
Jan 23, 2023 | 117.76 | 118.95 | 117.76 | 118.69 | 13,390 | +1.63(+1.39%) |
Jan 20, 2023 | 115.66 | 117.06 | 115.66 | 117.06 | 9,713 | +2.29(+1.99%) |
Jan 19, 2023 | 114.38 | 114.83 | 114.38 | 114.77 | 1,986 | -1.28(-1.10%) |
Jan 18, 2023 | 118.69 | 118.69 | 116.05 | 116.05 | 4,911 | -1.73(-1.47%) |
Jan 17, 2023 | 117.83 | 117.99 | 117.68 | 117.78 | 8,456 | -0.10(-0.08%) |
Jan 13, 2023 | 117.00 | 118.00 | 117.00 | 117.88 | 20,998 | +0.33(+0.28%) |
Jan 12, 2023 | 116.21 | 117.65 | 116.21 | 117.54 | 1,772 | +0.50(+0.43%) |
Jan 11, 2023 | 116.06 | 117.04 | 116.06 | 117.04 | 7,096 | +1.53(+1.32%) |
Jan 10, 2023 | 114.15 | 115.52 | 114.15 | 115.51 | 4,815 | +1.03(+0.90%) |
Jan 09, 2023 | 114.64 | 115.74 | 114.48 | 114.48 | 8,939 | +0.15(+0.13%) |
Jan 06, 2023 | 112.73 | 114.34 | 112.73 | 114.34 | 2,167 | +2.61(+2.34%) |
Jan 05, 2023 | 111.58 | 112.25 | 111.55 | 111.73 | 4,485 | -1.41(-1.25%) |
Jan 04, 2023 | 112.83 | 113.51 | 112.55 | 113.14 | 3,769 | +1.83(+1.64%) |
Jan 03, 2023 | 112.46 | 112.46 | 110.69 | 111.31 | 4,197 | -0.22(-0.20%) |
Dec 30, 2022 | 110.81 | 111.53 | 110.58 | 111.53 | 2,745 | -0.52(-0.46%) |
Dec 29, 2022 | 111.89 | 112.28 | 111.89 | 112.05 | 8,740 | +2.27(+2.06%) |
Dec 28, 2022 | 111.35 | 111.35 | 109.78 | 109.79 | 5,856 | -1.55(-1.39%) |
Dec 27, 2022 | 111.25 | 111.57 | 111.19 | 111.34 | 3,167 | -0.15(-0.13%) |
Dec 23, 2022 | 110.58 | 111.48 | 110.20 | 111.48 | 3,818 | +0.70(+0.63%) |
Dec 22, 2022 | 110.28 | 110.79 | 109.25 | 110.79 | 9,902 | -1.35(-1.20%) |
Dec 21, 2022 | 112.21 | 112.32 | 111.99 | 112.14 | 2,693 | +1.59(+1.44%) |
Dec 20, 2022 | 109.74 | 110.87 | 109.74 | 110.55 | 7,776 | +0.25(+0.22%) |
Dec 19, 2022 | 111.78 | 111.78 | 109.84 | 110.30 | 6,510 | -1.30(-1.17%) |
Dec 16, 2022 | 111.20 | 111.61 | 110.72 | 111.61 | 1,354 | -1.12(-1.00%) |
Dec 15, 2022 | 113.36 | 113.36 | 112.49 | 112.73 | 6,090 | -2.90(-2.51%) |
Dec 14, 2022 | 117.04 | 117.04 | 115.07 | 115.63 | 17,869 | -0.84(-0.72%) |
Dec 13, 2022 | 118.15 | 118.57 | 115.80 | 116.47 | 53,917 | +1.15(+0.99%) |
Dec 12, 2022 | 113.57 | 115.33 | 113.57 | 115.33 | 1,967 | +1.69(+1.49%) |
Dec 09, 2022 | 114.61 | 114.61 | 113.54 | 113.64 | 6,191 | -0.67(-0.58%) |
Dec 08, 2022 | 114.56 | 114.56 | 114.10 | 114.31 | 8,444 | +0.83(+0.73%) |
Dec 07, 2022 | 113.63 | 113.81 | 113.43 | 113.47 | 3,386 | -0.10(-0.09%) |
Dec 06, 2022 | 113.63 | 113.63 | 113.57 | 113.57 | 1,045 | -1.62(-1.41%) |
Dec 05, 2022 | 116.98 | 116.98 | 114.89 | 115.19 | 3,422 | -2.72(-2.31%) |
Dec 02, 2022 | 116.73 | 117.94 | 116.73 | 117.91 | 4,313 | -0.12(-0.10%) |
Dec 01, 2022 | 118.32 | 118.32 | 117.52 | 118.03 | 34,700 | +0.27(+0.23%) |
Nov 30, 2022 | 114.22 | 117.75 | 113.92 | 117.75 | 5,930 | +3.16(+2.76%) |
Nov 29, 2022 | 114.31 | 114.60 | 114.20 | 114.60 | 4,577 | +0.34(+0.30%) |
Nov 28, 2022 | 115.16 | 115.16 | 114.12 | 114.26 | 2,119 | -1.95(-1.68%) |
Nov 25, 2022 | 116.14 | 116.25 | 116.11 | 116.21 | 5,454 | +0.30(+0.26%) |
Nov 23, 2022 | 115.65 | 116.20 | 115.37 | 115.91 | 3,770 | +0.64(+0.55%) |
Nov 22, 2022 | 114.68 | 115.29 | 114.59 | 115.27 | 5,724 | +1.45(+1.27%) |
Nov 21, 2022 | 113.55 | 113.90 | 113.22 | 113.83 | 2,333 | -0.24(-0.21%) |
Nov 18, 2022 | 113.96 | 114.07 | 113.27 | 114.07 | 9,535 | +0.70(+0.62%) |
Nov 17, 2022 | 113.30 | 113.36 | 112.40 | 113.36 | 7,260 | -0.92(-0.80%) |
Nov 16, 2022 | 114.36 | 114.84 | 114.13 | 114.28 | 14,648 | -1.49(-1.28%) |
Nov 15, 2022 | 116.15 | 116.38 | 115.68 | 115.77 | 4,008 | +1.32(+1.15%) |
Nov 14, 2022 | 115.77 | 116.06 | 114.42 | 114.45 | 3,460 | -1.32(-1.14%) |
Nov 11, 2022 | 114.99 | 115.86 | 114.96 | 115.77 | 8,806 | +1.50(+1.32%) |
Nov 10, 2022 | 112.29 | 114.42 | 112.29 | 114.27 | 6,822 | +6.28(+5.81%) |
Nov 09, 2022 | 109.19 | 109.63 | 107.92 | 107.99 | 4,192 | -2.22(-2.01%) |
Nov 08, 2022 | 110.63 | 111.11 | 109.75 | 110.21 | 5,346 | +0.63(+0.57%) |
Nov 07, 2022 | 109.38 | 109.64 | 108.49 | 109.58 | 19,169 | +0.80(+0.74%) |
Nov 04, 2022 | 109.05 | 109.05 | 107.09 | 108.78 | 3,454 | +1.21(+1.13%) |
Nov 03, 2022 | 106.74 | 108.35 | 106.74 | 107.57 | 7,307 | -0.46(-0.42%) |
Nov 02, 2022 | 110.57 | 108.03 | 108.03 | 8,022 | -3.05(-2.75%) | |
Nov 01, 2022 | 111.90 | 111.90 | 110.94 | 111.08 | 3,041 | +0.14(+0.12%) |
Oct 31, 2022 | 110.99 | 111.52 | 110.80 | 110.94 | 5,125 | -0.43(-0.39%) |
Oct 28, 2022 | 109.51 | 111.40 | 109.51 | 111.37 | 2,694 | +2.17(+1.99%) |
Oct 27, 2022 | 109.94 | 110.19 | 109.12 | 109.20 | 11,923 | +0.19(+0.17%) |
Oct 26, 2022 | 108.99 | 110.50 | 108.99 | 109.01 | 9,553 | +0.11(+0.10%) |
Oct 25, 2022 | 107.79 | 108.97 | 107.79 | 108.91 | 11,551 | +2.30(+2.16%) |
Oct 24, 2022 | 106.04 | 106.87 | 105.86 | 106.61 | 6,461 | +0.98(+0.92%) |
Oct 21, 2022 | 103.34 | 105.72 | 103.34 | 105.63 | 5,203 | +2.16(+2.09%) |
Oct 20, 2022 | 105.27 | 105.27 | 103.37 | 103.47 | 2,744 | -0.92(-0.88%) |
Oct 19, 2022 | 105.40 | 105.48 | 104.11 | 104.39 | 5,811 | -1.52(-1.43%) |
Oct 18, 2022 | 106.33 | 106.33 | 105.02 | 105.90 | 8,656 | +1.50(+1.44%) |
Oct 17, 2022 | 104.39 | 104.70 | 104.11 | 104.40 | 73,335 | +2.73(+2.68%) |
Oct 14, 2022 | 104.58 | 104.58 | 101.63 | 101.67 | 8,629 | -2.71(-2.60%) |
Oct 13, 2022 | 100.48 | 104.52 | 100.36 | 104.38 | 15,615 | +2.14(+2.10%) |
Oct 12, 2022 | 102.65 | 102.83 | 102.23 | 102.24 | 8,999 | -0.45(-0.44%) |
Oct 11, 2022 | 102.52 | 104.04 | 102.38 | 102.69 | 6,496 | -0.67(-0.65%) |
Oct 10, 2022 | 103.23 | 103.77 | 102.78 | 103.36 | 4,214 | -0.83(-0.80%) |
Oct 07, 2022 | 105.74 | 105.74 | 103.89 | 104.19 | 2,235 | -2.96(-2.77%) |
Oct 06, 2022 | 107.90 | 107.93 | 106.97 | 107.16 | 6,248 | -0.98(-0.90%) |
Oct 05, 2022 | 107.41 | 108.74 | 107.41 | 108.13 | 7,205 | -0.47(-0.43%) |
Oct 04, 2022 | 108.08 | 108.64 | 107.98 | 108.60 | 15,595 | +3.80(+3.63%) |
Oct 03, 2022 | 103.22 | 105.44 | 102.48 | 104.80 | 8,863 | +2.88(+2.82%) |
Sep 30, 2022 | 102.99 | 104.14 | 101.89 | 101.92 | 11,390 | -1.03(-1.00%) |
Sep 29, 2022 | 102.56 | 103.57 | 102.33 | 102.95 | 7,979 | -2.18(-2.07%) |
Sep 28, 2022 | 103.89 | 105.55 | 103.25 | 105.13 | 10,106 | +2.55(+2.49%) |
Sep 27, 2022 | 103.76 | 104.23 | 102.09 | 102.58 | 9,531 | -0.19(-0.18%) |
Sep 26, 2022 | 104.36 | 104.74 | 102.50 | 102.77 | 11,630 | -1.49(-1.43%) |
Sep 23, 2022 | 103.86 | 104.25 | 103.10 | 104.25 | 10,094 | -1.86(-1.75%) |
Sep 22, 2022 | 106.57 | 106.65 | 106.06 | 106.11 | 5,121 | -1.91(-1.77%) |
Sep 21, 2022 | 110.56 | 111.38 | 107.97 | 108.02 | 7,239 | -1.73(-1.58%) |
Sep 20, 2022 | 110.78 | 110.78 | 109.24 | 109.75 | 4,840 | -1.84(-1.65%) |
Sep 19, 2022 | 110.00 | 111.61 | 110.00 | 111.59 | 4,120 | +0.71(+0.64%) |
Sep 16, 2022 | 110.22 | 110.89 | 110.12 | 110.89 | 2,522 | -1.49(-1.33%) |
Sep 15, 2022 | 113.06 | 113.19 | 112.07 | 112.38 | 4,304 | -0.88(-0.78%) |
Sep 14, 2022 | 113.11 | 113.37 | 112.88 | 113.26 | 6,434 | +0.01(+0.01%) |
Sep 13, 2022 | 115.26 | 115.26 | 113.22 | 113.25 | 5,602 | -4.60(-3.90%) |
Sep 12, 2022 | 117.90 | 117.92 | 117.22 | 117.86 | 8,842 | +1.03(+0.88%) |
Sep 09, 2022 | 116.30 | 116.94 | 116.30 | 116.82 | 2,164 | +2.01(+1.75%) |
Sep 08, 2022 | 112.87 | 114.85 | 112.87 | 114.81 | 5,966 | +1.16(+1.02%) |
Sep 07, 2022 | 111.59 | 113.77 | 111.59 | 113.65 | 4,531 | +2.51(+2.26%) |
Sep 06, 2022 | 111.46 | 111.86 | 110.85 | 111.14 | 8,714 | -0.35(-0.31%) |
Sep 02, 2022 | 113.42 | 113.68 | 111.12 | 111.49 | 5,861 | -0.83(-0.74%) |
Sep 01, 2022 | 111.78 | 112.32 | 110.82 | 112.32 | 14,379 | -0.39(-0.35%) |
Aug 31, 2022 | 113.91 | 113.91 | 112.61 | 112.71 | 5,338 | -0.76(-0.67%) |
Aug 30, 2022 | 113.98 | 113.98 | 113.15 | 113.47 | 4,850 | -1.23(-1.07%) |
Aug 29, 2022 | 114.66 | 115.66 | 114.65 | 114.69 | 3,608 | -0.77(-0.67%) |
Aug 26, 2022 | 119.35 | 119.35 | 115.46 | 115.46 | 6,153 | -3.91(-3.28%) |
Aug 25, 2022 | 118.41 | 119.37 | 118.35 | 119.37 | 2,779 | +1.80(+1.53%) |
Aug 24, 2022 | 117.40 | 117.86 | 117.24 | 117.57 | 5,919 | +0.74(+0.63%) |
Aug 23, 2022 | 117.18 | 117.39 | 116.83 | 116.83 | 4,814 | -0.12(-0.10%) |
Aug 22, 2022 | 117.82 | 117.94 | 116.78 | 116.95 | 4,330 | -2.76(-2.30%) |
Aug 19, 2022 | 119.89 | 119.99 | 119.60 | 119.71 | 2,530 | -2.05(-1.68%) |
Aug 18, 2022 | 121.47 | 121.76 | 121.20 | 121.76 | 2,385 | +0.24(+0.19%) |
Aug 17, 2022 | 121.41 | 122.22 | 120.94 | 121.52 | 2,630 | -1.62(-1.31%) |
Aug 16, 2022 | 123.13 | 123.60 | 122.99 | 123.14 | 3,435 | +0.30(+0.25%) |
Aug 15, 2022 | 122.79 | 122.93 | 122.71 | 122.84 | 2,258 | +0.30(+0.25%) |
Aug 12, 2022 | 121.08 | 122.60 | 121.08 | 122.53 | 5,669 | +2.03(+1.69%) |
Aug 11, 2022 | 121.72 | 121.72 | 120.39 | 120.50 | 5,887 | +0.19(+0.16%) |
Aug 10, 2022 | 119.74 | 120.31 | 119.74 | 120.31 | 2,328 | +3.09(+2.64%) |
Aug 09, 2022 | 117.10 | 117.32 | 117.02 | 117.21 | 2,764 | -1.14(-0.96%) |
Aug 08, 2022 | 119.38 | 119.60 | 118.35 | 118.35 | 7,111 | +0.56(+0.47%) |
Aug 05, 2022 | 116.08 | 117.86 | 116.08 | 117.80 | 30,767 | +0.40(+0.34%) |
Aug 04, 2022 | 117.26 | 117.65 | 117.23 | 117.40 | 6,334 | -0.16(-0.13%) |
Aug 03, 2022 | 116.68 | 117.76 | 116.57 | 117.55 | 10,345 | +1.58(+1.36%) |
Aug 02, 2022 | 115.51 | 117.14 | 115.51 | 115.98 | 5,092 | -0.32(-0.28%) |
Aug 01, 2022 | 115.39 | 116.75 | 115.39 | 116.30 | 5,722 | -0.12(-0.10%) |
Jul 29, 2022 | 115.80 | 116.53 | 115.35 | 116.42 | 2,678 | +1.10(+0.96%) |
Jul 28, 2022 | 113.04 | 115.32 | 112.74 | 115.31 | 7,259 | +1.68(+1.48%) |
Jul 27, 2022 | 111.98 | 113.64 | 111.98 | 113.63 | 5,341 | +2.53(+2.28%) |
Jul 26, 2022 | 111.14 | 111.29 | 110.96 | 111.10 | 5,075 | -1.38(-1.23%) |
Jul 25, 2022 | 112.20 | 112.72 | 111.91 | 112.48 | 4,535 | +0.19(+0.16%) |
Jul 22, 2022 | 113.53 | 113.53 | 111.78 | 112.30 | 5,557 | -1.28(-1.13%) |
Jul 21, 2022 | 112.45 | 113.58 | 112.20 | 113.58 | 6,869 | +1.05(+0.93%) |
Jul 20, 2022 | 112.73 | 112.74 | 111.78 | 112.53 | 5,041 | +1.26(+1.13%) |
Jul 19, 2022 | 109.67 | 111.31 | 109.67 | 111.27 | 3,279 | +3.16(+2.92%) |
Jul 18, 2022 | 109.62 | 109.62 | 107.88 | 108.12 | 8,118 | -0.43(-0.39%) |
Jul 15, 2022 | 106.90 | 108.55 | 106.90 | 108.55 | 6,852 | +2.17(+2.04%) |
Jul 14, 2022 | 105.23 | 106.44 | 105.23 | 106.38 | 10,938 | -1.03(-0.96%) |
Jul 13, 2022 | 106.94 | 108.06 | 106.67 | 107.41 | 8,485 | -0.62(-0.57%) |
Jul 12, 2022 | 108.71 | 109.28 | 107.53 | 108.03 | 5,301 | -0.67(-0.61%) |
Jul 11, 2022 | 109.09 | 109.10 | 108.65 | 108.69 | 8,508 | -1.46(-1.32%) |
Jul 08, 2022 | 110.44 | 110.92 | 109.80 | 110.15 | 10,618 | -0.44(-0.40%) |
Jul 07, 2022 | 109.69 | 110.69 | 109.53 | 110.59 | 5,255 | +1.99(+1.84%) |
Jul 06, 2022 | 108.21 | 108.94 | 107.88 | 108.59 | 10,885 | -0.19(-0.17%) |
Jul 05, 2022 | 106.46 | 108.78 | 106.27 | 108.78 | 9,697 | +0.29(+0.27%) |
Jul 01, 2022 | 106.97 | 108.49 | 106.36 | 108.49 | 15,227 | +1.44(+1.35%) |
Jun 30, 2022 | 105.96 | 107.68 | 105.89 | 107.05 | 48,850 | -0.88(-0.81%) |
Jun 29, 2022 | 108.24 | 108.24 | 107.27 | 107.93 | 39,878 | -0.69(-0.63%) |
Jun 28, 2022 | 111.21 | 111.21 | 108.60 | 108.61 | 5,400 | -2.02(-1.83%) |
Jun 27, 2022 | 110.46 | 110.79 | 110.18 | 110.64 | 6,631 | -0.25(-0.23%) |
Jun 24, 2022 | 109.35 | 110.89 | 109.35 | 110.89 | 3,805 | +3.61(+3.36%) |
Jun 23, 2022 | 106.47 | 107.28 | 105.78 | 107.28 | 8,494 | +1.43(+1.35%) |
Jun 22, 2022 | 105.31 | 106.82 | 105.31 | 105.85 | 29,797 | -0.01(-0.01%) |
Jun 21, 2022 | 105.33 | 106.43 | 105.33 | 105.86 | 8,453 | +1.96(+1.88%) |
Jun 17, 2022 | 103.60 | 104.58 | 102.69 | 103.90 | 18,260 | +0.80(+0.77%) |
Jun 16, 2022 | 103.47 | 103.81 | 102.62 | 103.11 | 20,903 | -4.28(-3.99%) |
Jun 15, 2022 | 106.94 | 108.77 | 106.41 | 107.39 | 11,457 | +1.62(+1.54%) |
Jun 14, 2022 | 106.73 | 107.18 | 105.58 | 105.76 | 22,726 | -0.59(-0.56%) |
Jun 13, 2022 | 108.51 | 108.51 | 106.12 | 106.36 | 18,328 | -4.92(-4.42%) |
Jun 10, 2022 | 112.82 | 112.83 | 111.28 | 111.28 | 14,973 | -3.43(-2.99%) |
Jun 09, 2022 | 116.89 | 117.30 | 114.71 | 114.71 | 7,383 | -3.06(-2.60%) |
Jun 08, 2022 | 118.94 | 119.08 | 117.62 | 117.77 | 8,860 | -1.51(-1.27%) |
Jun 07, 2022 | 117.33 | 119.35 | 117.33 | 119.28 | 7,545 | +1.36(+1.15%) |
Jun 06, 2022 | 118.80 | 118.92 | 117.69 | 117.93 | 6,696 | +0.28(+0.24%) |
Jun 03, 2022 | 118.15 | 118.36 | 117.39 | 117.65 | 8,033 | -1.71(-1.43%) |
Jun 02, 2022 | 116.82 | 119.35 | 116.68 | 119.35 | 6,631 | +2.86(+2.45%) |
Jun 01, 2022 | 118.45 | 118.45 | 115.88 | 116.49 | 6,294 | -1.41(-1.19%) |
May 31, 2022 | 118.58 | 118.84 | 117.39 | 117.90 | 6,296 | -1.19(-1.00%) |
May 27, 2022 | 118.00 | 119.09 | 117.91 | 119.09 | 11,009 | +2.68(+2.31%) |
May 26, 2022 | 115.72 | 116.86 | 115.72 | 116.41 | 34,129 | +2.19(+1.92%) |
May 25, 2022 | 113.30 | 114.52 | 112.97 | 114.22 | 11,569 | +1.40(+1.24%) |
May 24, 2022 | 111.63 | 113.03 | 111.38 | 112.82 | 14,672 | -0.86(-0.76%) |
May 23, 2022 | 112.79 | 113.89 | 112.31 | 113.68 | 14,875 | +1.56(+1.39%) |
May 20, 2022 | 112.70 | 112.70 | 109.94 | 112.12 | 19,002 | -0.13(-0.11%) |
May 19, 2022 | 112.19 | 113.04 | 111.34 | 112.25 | 171,812 | +0.10(+0.09%) |
May 18, 2022 | 114.93 | 114.93 | 111.80 | 112.15 | 9,528 | -4.26(-3.66%) |
May 17, 2022 | 115.50 | 116.41 | 115.01 | 116.41 | 8,334 | +2.33(+2.04%) |
May 16, 2022 | 113.89 | 114.99 | 113.77 | 114.08 | 4,634 | -0.57(-0.50%) |
May 13, 2022 | 114.16 | 114.76 | 114.06 | 114.65 | 8,839 | +2.97(+2.66%) |
May 12, 2022 | 110.44 | 112.44 | 110.05 | 111.69 | 21,191 | +0.48(+0.44%) |
May 11, 2022 | 113.58 | 114.36 | 111.06 | 111.20 | 17,084 | -1.42(-1.26%) |
May 10, 2022 | 114.53 | 114.53 | 111.57 | 112.62 | 48,021 | -0.32(-0.28%) |
May 09, 2022 | 115.21 | 115.24 | 112.50 | 112.94 | 24,562 | -3.85(-3.29%) |
May 06, 2022 | 116.48 | 117.51 | 115.91 | 116.78 | 9,050 | -1.10(-0.94%) |
May 05, 2022 | 120.64 | 120.64 | 117.13 | 117.89 | 17,198 | -3.97(-3.26%) |
May 04, 2022 | 118.15 | 121.86 | 117.79 | 121.86 | 13,713 | +3.19(+2.69%) |
May 03, 2022 | 118.05 | 119.17 | 118.04 | 118.67 | 9,789 | +0.98(+0.83%) |