Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 143.12 | 143.12 | 143.12 | 143.12 | 965 | -0.17(-0.12%) |
Apr 27, 2023 | 140.93 | 143.29 | 139.51 | 143.29 | 3,653 | +1.89(+1.33%) |
Apr 26, 2023 | 141.41 | 141.41 | 141.41 | 141.41 | 973 | -0.16(-0.12%) |
Apr 25, 2023 | 141.41 | 141.57 | 141.41 | 141.57 | 766 | +0.41(+0.29%) |
Apr 24, 2023 | 141.37 | 141.37 | 141.16 | 141.16 | 1,873 | +0.10(+0.07%) |
Apr 21, 2023 | 140.21 | 142.37 | 140.21 | 141.06 | 1,449 | -0.70(-0.50%) |
Apr 20, 2023 | 141.41 | 141.76 | 139.48 | 141.76 | 5,356 | +0.15(+0.11%) |
Apr 19, 2023 | 141.41 | 141.61 | 141.41 | 141.61 | 1,254 | +0.06(+0.04%) |
Apr 18, 2023 | 143.33 | 143.33 | 141.55 | 141.55 | 1,641 | -1.01(-0.71%) |
Apr 17, 2023 | 144.29 | 144.29 | 142.56 | 142.56 | 1,182 | -1.06(-0.74%) |
Apr 14, 2023 | 143.33 | 143.62 | 143.33 | 143.62 | 961 | +0.50(+0.35%) |
Apr 13, 2023 | 143.12 | 143.12 | 143.12 | 143.12 | 943 | +0.94(+0.66%) |
Apr 12, 2023 | 142.18 | 142.18 | 142.18 | 142.18 | 820 | +0.58(+0.41%) |
Apr 11, 2023 | 141.41 | 141.60 | 141.41 | 141.60 | 2,094 | -0.05(-0.03%) |
Apr 10, 2023 | 141.65 | 141.65 | 141.65 | 141.65 | 2,009 | -1.54(-1.07%) |
Apr 06, 2023 | 143.19 | 143.19 | 143.19 | 143.19 | 753 | -1.87(-1.29%) |
Apr 05, 2023 | 145.05 | 145.05 | 145.05 | 145.05 | 1,200 | -0.20(-0.14%) |
Apr 04, 2023 | 145.26 | 145.26 | 145.26 | 145.26 | 970 | -3.75(-2.52%) |
Apr 03, 2023 | 149.01 | 149.01 | 149.01 | 149.01 | 800 | +3.75(+2.58%) |
Mar 31, 2023 | 145.26 | 145.26 | 145.26 | 145.26 | 1,263 | -0.62(-0.42%) |
Mar 30, 2023 | 146.49 | 146.49 | 145.87 | 145.87 | 666 | +0.62(+0.42%) |
Mar 29, 2023 | 139.94 | 145.28 | 139.94 | 145.26 | 5,340 | +2.99(+2.10%) |
Mar 28, 2023 | 143.59 | 143.59 | 142.26 | 142.26 | 1,847 | -0.27(-0.19%) |
Mar 27, 2023 | 142.33 | 142.53 | 142.07 | 142.53 | 2,544 | +1.38(+0.97%) |
Mar 24, 2023 | 138.63 | 141.16 | 138.62 | 141.16 | 4,812 | -0.70(-0.49%) |
Mar 23, 2023 | 143.45 | 143.45 | 140.78 | 141.86 | 2,322 | +0.47(+0.33%) |
Mar 22, 2023 | 144.28 | 144.29 | 141.39 | 141.39 | 1,488 | -3.66(-2.53%) |
Mar 21, 2023 | 143.87 | 145.05 | 142.95 | 145.05 | 2,520 | +7.21(+5.23%) |
Mar 20, 2023 | 137.00 | 140.25 | 137.00 | 137.85 | 5,435 | +3.62(+2.69%) |
Mar 17, 2023 | 140.54 | 140.54 | 134.23 | 134.23 | 7,312 | -7.66(-5.40%) |
Mar 16, 2023 | 138.61 | 147.47 | 135.74 | 141.89 | 7,934 | +0.65(+0.46%) |
Mar 15, 2023 | 140.41 | 141.24 | 140.41 | 141.24 | 1,718 | +0.18(+0.13%) |
Mar 14, 2023 | 141.06 | 141.06 | 141.06 | 141.06 | 1,604 | +2.58(+1.86%) |
Mar 13, 2023 | 139.03 | 139.03 | 138.48 | 138.48 | 2,486 | +0.42(+0.31%) |
Mar 10, 2023 | 139.03 | 139.03 | 132.55 | 138.06 | 2,041 | -1.06(-0.76%) |
Mar 09, 2023 | 139.06 | 139.12 | 139.06 | 139.12 | 1,485 | -2.71(-1.91%) |
Mar 08, 2023 | 143.02 | 143.02 | 141.84 | 141.84 | 1,728 | +0.89(+0.63%) |
Mar 07, 2023 | 144.77 | 148.61 | 140.94 | 140.94 | 4,044 | -3.07(-2.13%) |
Mar 06, 2023 | 152.03 | 152.03 | 144.01 | 144.01 | 14,989 | -6.19(-4.12%) |
Mar 03, 2023 | 151.18 | 153.36 | 150.21 | 150.21 | 3,354 | -2.80(-1.83%) |
Mar 02, 2023 | 151.73 | 153.00 | 151.73 | 153.00 | 1,457 | +1.99(+1.32%) |
Mar 01, 2023 | 156.76 | 156.76 | 151.01 | 151.01 | 2,480 | -5.61(-3.58%) |
Feb 28, 2023 | 154.85 | 156.62 | 154.85 | 156.62 | 1,570 | +2.64(+1.71%) |
Feb 24, 2023 | 153.98 | 839 | +0.21(+0.14%) | |||
Feb 23, 2023 | 152.45 | 153.77 | 152.45 | 153.77 | 1,924 | +2.82(+1.87%) |
Feb 22, 2023 | 150.95 | 150.95 | 150.95 | 150.95 | 1,229 | +1.77(+1.18%) |
Feb 21, 2023 | 155.33 | 155.37 | 149.19 | 149.19 | 2,760 | -5.75(-3.71%) |
Feb 17, 2023 | 153.96 | 159.16 | 153.96 | 154.94 | 1,543 | +1.07(+0.70%) |
Feb 16, 2023 | 153.43 | 153.87 | 151.30 | 153.87 | 1,947 | +2.62(+1.73%) |
Feb 15, 2023 | 154.37 | 154.37 | 151.25 | 151.25 | 1,114 | +0.00(+0.00%) |
Feb 14, 2023 | 154.37 | 156.76 | 147.66 | 151.25 | 2,991 | -1.58(-1.04%) |
Feb 13, 2023 | 152.45 | 153.92 | 152.45 | 152.83 | 1,392 | +2.72(+1.81%) |
Feb 10, 2023 | 150.11 | 150.11 | 150.11 | 150.11 | 2,989 | -3.32(-2.16%) |
Feb 09, 2023 | 148.61 | 155.16 | 148.42 | 153.43 | 3,174 | +4.69(+3.15%) |
Feb 08, 2023 | 148.74 | 148.74 | 148.74 | 148.74 | 637 | -6.20(-4.00%) |
Feb 07, 2023 | 151.49 | 154.94 | 151.49 | 154.94 | 1,576 | +4.85(+3.23%) |
Feb 06, 2023 | 148.61 | 151.92 | 148.61 | 150.09 | 1,866 | -1.88(-1.24%) |
Feb 03, 2023 | 159.16 | 159.16 | 151.97 | 151.97 | 2,144 | -6.02(-3.81%) |
Feb 02, 2023 | 160.65 | 160.65 | 157.99 | 157.99 | 3,432 | +0.00(+0.00%) |
Feb 01, 2023 | 157.12 | 160.93 | 157.09 | 157.99 | 2,079 | +2.67(+1.72%) |
Jan 31, 2023 | 151.48 | 155.33 | 151.45 | 155.33 | 2,206 | +7.67(+5.20%) |
Jan 30, 2023 | 149.16 | 151.49 | 147.66 | 147.66 | 1,468 | -2.64(-1.75%) |
Jan 27, 2023 | 147.46 | 150.29 | 147.46 | 150.29 | 1,139 | +0.16(+0.11%) |
Jan 26, 2023 | 149.57 | 150.77 | 148.61 | 150.13 | 1,618 | +0.57(+0.38%) |
Jan 25, 2023 | 148.13 | 149.56 | 148.13 | 149.56 | 971 | +2.84(+1.93%) |
Jan 24, 2023 | 146.89 | 146.89 | 146.72 | 146.72 | 1,426 | -1.41(-0.95%) |
Jan 23, 2023 | 147.18 | 148.13 | 147.00 | 148.13 | 1,780 | +0.98(+0.66%) |
Jan 20, 2023 | 140.46 | 147.16 | 140.46 | 147.16 | 2,110 | +8.62(+6.22%) |
Jan 19, 2023 | 144.94 | 144.94 | 138.07 | 138.54 | 3,134 | -8.16(-5.56%) |
Jan 18, 2023 | 146.70 | 146.70 | 146.70 | 146.70 | 1,162 | -4.56(-3.02%) |
Jan 17, 2023 | 154.71 | 154.71 | 151.26 | 151.26 | 979 | -1.92(-1.25%) |
Jan 13, 2023 | 150.05 | 153.84 | 149.57 | 153.18 | 5,395 | +0.31(+0.20%) |
Jan 12, 2023 | 153.41 | 153.41 | 152.26 | 152.87 | 2,279 | -0.04(-0.03%) |
Jan 11, 2023 | 152.91 | 152.91 | 152.91 | 152.91 | 687 | +3.34(+2.23%) |
Jan 10, 2023 | 144.97 | 150.05 | 144.97 | 149.57 | 3,467 | +7.00(+4.91%) |
Jan 09, 2023 | 147.86 | 147.86 | 142.57 | 142.57 | 3,550 | -6.71(-4.50%) |
Jan 06, 2023 | 142.96 | 149.28 | 142.96 | 149.28 | 2,169 | +7.12(+5.01%) |
Jan 05, 2023 | 142.16 | 142.16 | 142.16 | 142.16 | 630 | -1.66(-1.15%) |
Jan 04, 2023 | 143.82 | 143.82 | 143.82 | 143.82 | 1,318 | +2.89(+2.05%) |
Jan 03, 2023 | 140.93 | 140.93 | 140.93 | 140.93 | 961 | -0.55(-0.39%) |
Dec 30, 2022 | 141.81 | 142.84 | 141.42 | 141.47 | 1,812 | -0.43(-0.30%) |
Dec 29, 2022 | 140.98 | 141.90 | 140.96 | 141.90 | 1,828 | +2.88(+2.07%) |
Dec 28, 2022 | 143.34 | 144.97 | 139.03 | 139.03 | 9,947 | -2.44(-1.73%) |
Dec 27, 2022 | 143.92 | 144.56 | 139.50 | 141.47 | 5,240 | -0.43(-0.30%) |
Dec 23, 2022 | 144.27 | 145.90 | 141.90 | 141.90 | 1,364 | +0.15(+0.11%) |
Dec 22, 2022 | 142.91 | 142.91 | 141.75 | 141.75 | 1,044 | -2.93(-2.03%) |
Dec 21, 2022 | 144.97 | 145.69 | 143.82 | 144.68 | 3,143 | +2.78(+1.96%) |
Dec 20, 2022 | 138.85 | 142.84 | 138.85 | 141.90 | 3,714 | +3.83(+2.78%) |
Dec 19, 2022 | 133.99 | 139.99 | 133.99 | 138.07 | 5,014 | +1.63(+1.19%) |
Dec 16, 2022 | 130.59 | 136.44 | 129.44 | 136.44 | 11,453 | +2.36(+1.76%) |
Dec 15, 2022 | 137.66 | 139.03 | 132.31 | 134.08 | 6,337 | -4.05(-2.93%) |
Dec 14, 2022 | 144.78 | 146.65 | 138.12 | 138.12 | 7,651 | -3.03(-2.15%) |
Dec 13, 2022 | 149.32 | 150.48 | 141.16 | 141.16 | 6,748 | -4.82(-3.30%) |
Dec 12, 2022 | 147.63 | 147.63 | 144.19 | 145.98 | 1,449 | +0.48(+0.33%) |
Dec 09, 2022 | 145.50 | 145.50 | 145.50 | 145.50 | 562 | -2.14(-1.45%) |
Dec 08, 2022 | 145.64 | 147.64 | 145.64 | 147.64 | 1,322 | +3.14(+2.18%) |
Dec 07, 2022 | 144.49 | 144.49 | 144.49 | 144.49 | 634 | +0.67(+0.47%) |
Dec 06, 2022 | 143.82 | 143.82 | 143.82 | 143.82 | 5,411 | +3.73(+2.66%) |
Dec 05, 2022 | 146.24 | 146.67 | 139.16 | 140.09 | 3,004 | -7.43(-5.04%) |
Dec 02, 2022 | 145.47 | 147.52 | 144.30 | 147.52 | 3,490 | +2.71(+1.87%) |
Dec 01, 2022 | 148.25 | 148.25 | 144.81 | 144.81 | 1,551 | -2.41(-1.63%) |
Nov 30, 2022 | 145.68 | 152.45 | 134.44 | 147.21 | 6,538 | +3.16(+2.20%) |
Nov 29, 2022 | 144.25 | 146.31 | 143.24 | 144.05 | 3,050 | +1.41(+0.99%) |
Nov 28, 2022 | 146.62 | 146.62 | 142.64 | 142.64 | 4,911 | -3.83(-2.61%) |
Nov 25, 2022 | 144.79 | 146.47 | 144.79 | 146.47 | 1,997 | +1.77(+1.22%) |
Nov 23, 2022 | 143.65 | 147.47 | 142.72 | 144.71 | 12,035 | +0.48(+0.33%) |
Nov 22, 2022 | 137.33 | 146.94 | 137.33 | 144.23 | 22,849 | +7.02(+5.12%) |
Nov 21, 2022 | 139.84 | 139.84 | 137.21 | 137.21 | 1,175 | -0.85(-0.62%) |
Nov 18, 2022 | 139.26 | 139.65 | 135.38 | 138.06 | 4,476 | +0.38(+0.28%) |
Nov 17, 2022 | 140.62 | 140.62 | 134.76 | 137.68 | 8,165 | -5.38(-3.76%) |
Nov 16, 2022 | 146.21 | 146.22 | 140.58 | 143.06 | 5,524 | -4.38(-2.97%) |
Nov 15, 2022 | 149.01 | 149.01 | 146.60 | 147.43 | 1,582 | -0.65(-0.44%) |
Nov 14, 2022 | 150.19 | 150.87 | 148.08 | 148.08 | 2,694 | -1.88(-1.25%) |
Nov 11, 2022 | 146.21 | 154.64 | 146.21 | 149.96 | 5,320 | -2.60(-1.71%) |
Nov 10, 2022 | 145.66 | 152.56 | 145.66 | 152.56 | 6,824 | +12.43(+8.87%) |
Nov 09, 2022 | 139.65 | 143.89 | 139.65 | 140.13 | 1,105 | -0.86(-0.61%) |
Nov 08, 2022 | 145.27 | 145.27 | 141.00 | 141.00 | 1,951 | -1.91(-1.34%) |
Nov 07, 2022 | 139.63 | 142.91 | 139.63 | 142.91 | 1,829 | +2.81(+2.01%) |
Nov 04, 2022 | 137.73 | 142.50 | 137.73 | 140.09 | 6,149 | +3.73(+2.74%) |
Nov 03, 2022 | 135.90 | 137.77 | 135.90 | 136.36 | 1,539 | -0.12(-0.09%) |
Nov 02, 2022 | 139.34 | 141.79 | 136.48 | 136.48 | 4,139 | -2.63(-1.89%) |
Nov 01, 2022 | 137.77 | 140.40 | 137.77 | 139.11 | 2,724 | +1.39(+1.01%) |
Oct 31, 2022 | 136.69 | 137.72 | 136.69 | 137.72 | 1,240 | +1.02(+0.75%) |
Oct 28, 2022 | 131.74 | 137.50 | 131.74 | 136.70 | 3,556 | +8.30(+6.47%) |
Oct 27, 2022 | 127.46 | 128.40 | 127.46 | 128.40 | 1,092 | +3.59(+2.88%) |
Oct 26, 2022 | 123.15 | 125.12 | 123.15 | 124.81 | 3,403 | +1.11(+0.90%) |
Oct 25, 2022 | 119.83 | 123.69 | 119.82 | 123.69 | 3,186 | +5.79(+4.91%) |
Oct 24, 2022 | 118.31 | 120.58 | 117.90 | 117.90 | 5,180 | -0.19(-0.16%) |
Oct 21, 2022 | 121.60 | 126.52 | 118.09 | 118.09 | 9,438 | -4.43(-3.62%) |
Oct 20, 2022 | 125.59 | 125.59 | 121.87 | 122.52 | 5,488 | -1.57(-1.27%) |
Oct 19, 2022 | 124.35 | 124.65 | 124.10 | 124.10 | 3,284 | -3.36(-2.63%) |
Oct 18, 2022 | 128.68 | 130.16 | 126.41 | 127.45 | 10,884 | +1.07(+0.85%) |
Oct 17, 2022 | 125.17 | 127.74 | 122.26 | 126.38 | 8,956 | +3.52(+2.86%) |
Oct 14, 2022 | 124.65 | 124.65 | 122.87 | 122.87 | 1,702 | -1.64(-1.32%) |
Oct 13, 2022 | 121.93 | 125.22 | 121.93 | 124.51 | 4,130 | -0.10(-0.08%) |
Oct 12, 2022 | 123.71 | 124.61 | 123.71 | 124.61 | 1,204 | +0.85(+0.69%) |
Oct 11, 2022 | 125.59 | 127.41 | 123.76 | 123.76 | 3,442 | -1.41(-1.12%) |
Oct 10, 2022 | 126.08 | 128.90 | 125.17 | 125.17 | 2,221 | -2.30(-1.80%) |
Oct 07, 2022 | 127.42 | 127.93 | 125.61 | 127.46 | 2,825 | -1.93(-1.49%) |
Oct 06, 2022 | 131.22 | 131.22 | 128.50 | 129.39 | 3,722 | -1.72(-1.32%) |
Oct 05, 2022 | 127.27 | 131.97 | 127.27 | 131.12 | 6,451 | -1.84(-1.38%) |
Oct 04, 2022 | 134.96 | 134.96 | 130.51 | 132.95 | 14,386 | -2.75(-2.02%) |
Oct 03, 2022 | 132.67 | 135.90 | 131.79 | 135.70 | 5,408 | +3.55(+2.69%) |
Sep 30, 2022 | 132.15 | 132.15 | 132.15 | 132.15 | 946 | -1.55(-1.16%) |
Sep 29, 2022 | 131.23 | 141.05 | 131.23 | 133.69 | 2,408 | -1.69(-1.25%) |
Sep 28, 2022 | 134.09 | 136.22 | 134.02 | 135.38 | 4,278 | +2.12(+1.59%) |
Sep 27, 2022 | 136.18 | 142.29 | 133.26 | 133.26 | 2,220 | -2.15(-1.58%) |
Sep 26, 2022 | 135.09 | 136.16 | 135.09 | 135.41 | 1,189 | +1.20(+0.89%) |
Sep 23, 2022 | 132.78 | 134.73 | 130.29 | 134.21 | 6,056 | -0.28(-0.21%) |
Sep 22, 2022 | 138.70 | 138.70 | 134.49 | 134.49 | 4,242 | -4.22(-3.04%) |
Sep 21, 2022 | 138.71 | 138.71 | 138.71 | 138.71 | 915 | -0.32(-0.23%) |
Sep 20, 2022 | 136.81 | 139.03 | 136.81 | 139.03 | 1,902 | +0.32(+0.23%) |
Sep 19, 2022 | 140.10 | 140.10 | 134.88 | 138.71 | 1,887 | +1.28(+0.93%) |
Sep 16, 2022 | 133.67 | 137.43 | 131.59 | 137.43 | 10,791 | +2.87(+2.13%) |
Sep 15, 2022 | 135.90 | 136.83 | 134.57 | 134.57 | 5,806 | -0.44(-0.33%) |
Sep 14, 2022 | 132.34 | 138.00 | 132.34 | 135.01 | 6,378 | +1.33(+1.00%) |
Sep 13, 2022 | 135.90 | 136.93 | 133.68 | 133.68 | 4,331 | -4.87(-3.52%) |
Sep 12, 2022 | 138.19 | 138.71 | 135.55 | 138.55 | 3,348 | +3.03(+2.23%) |
Sep 09, 2022 | 133.09 | 138.39 | 133.09 | 135.52 | 5,378 | +3.37(+2.55%) |
Sep 08, 2022 | 128.45 | 138.24 | 128.45 | 132.15 | 8,772 | +0.94(+0.71%) |
Sep 07, 2022 | 127.01 | 131.23 | 126.52 | 131.21 | 9,384 | +2.71(+2.11%) |
Sep 06, 2022 | 129.01 | 129.29 | 125.14 | 128.50 | 6,485 | -1.06(-0.82%) |
Sep 02, 2022 | 129.34 | 131.78 | 129.34 | 129.56 | 1,982 | +0.69(+0.54%) |
Sep 01, 2022 | 135.91 | 135.91 | 126.53 | 128.87 | 9,920 | -9.23(-6.69%) |
Aug 31, 2022 | 141.52 | 141.52 | 137.53 | 138.10 | 1,220 | -3.27(-2.31%) |
Aug 30, 2022 | 146.10 | 146.10 | 141.22 | 141.37 | 2,463 | -4.97(-3.40%) |
Aug 29, 2022 | 147.63 | 147.63 | 146.23 | 146.34 | 1,911 | -5.03(-3.32%) |
Aug 26, 2022 | 152.07 | 152.07 | 148.55 | 151.37 | 3,817 | -1.59(-1.04%) |
Aug 25, 2022 | 149.50 | 152.96 | 149.50 | 152.96 | 1,048 | +5.05(+3.41%) |
Aug 24, 2022 | 149.50 | 149.50 | 147.91 | 147.91 | 758 | +2.49(+1.72%) |
Aug 23, 2022 | 146.97 | 147.12 | 145.42 | 145.42 | 2,044 | -4.14(-2.77%) |
Aug 22, 2022 | 149.56 | 149.56 | 149.56 | 149.56 | 2,317 | -4.62(-2.99%) |
Aug 19, 2022 | 152.32 | 154.17 | 152.32 | 154.17 | 1,014 | -0.28(-0.18%) |
Aug 18, 2022 | 156.89 | 156.89 | 154.45 | 154.45 | 682 | +1.65(+1.08%) |
Aug 17, 2022 | 157.26 | 157.26 | 151.47 | 152.80 | 2,006 | -3.06(-1.96%) |
Aug 16, 2022 | 156.25 | 156.69 | 155.09 | 155.85 | 3,456 | -1.59(-1.01%) |
Aug 15, 2022 | 156.21 | 157.89 | 156.04 | 157.44 | 2,673 | +0.93(+0.60%) |
Aug 12, 2022 | 152.30 | 157.54 | 152.30 | 156.51 | 3,744 | +4.30(+2.82%) |
Aug 11, 2022 | 153.19 | 153.60 | 152.21 | 152.21 | 1,114 | +4.25(+2.87%) |
Aug 10, 2022 | 146.20 | 151.37 | 145.72 | 147.96 | 5,771 | +2.09(+1.43%) |
Aug 09, 2022 | 151.34 | 151.34 | 144.45 | 145.86 | 2,911 | -2.98(-2.00%) |
Aug 08, 2022 | 141.94 | 148.84 | 141.39 | 148.84 | 2,470 | +12.44(+9.12%) |
Aug 05, 2022 | 144.85 | 144.85 | 131.66 | 136.41 | 11,115 | -10.19(-6.95%) |
Aug 04, 2022 | 146.92 | 146.92 | 146.60 | 146.60 | 2,124 | +3.27(+2.28%) |
Aug 03, 2022 | 142.02 | 144.83 | 142.02 | 143.33 | 5,458 | +1.11(+0.78%) |
Aug 02, 2022 | 141.56 | 142.22 | 141.56 | 142.22 | 2,981 | +2.14(+1.53%) |
Aug 01, 2022 | 142.85 | 142.85 | 140.08 | 140.08 | 1,594 | +0.86(+0.62%) |
Jul 29, 2022 | 136.37 | 139.22 | 136.37 | 139.22 | 1,654 | +5.08(+3.79%) |
Jul 28, 2022 | 132.08 | 134.18 | 131.56 | 134.14 | 3,745 | +3.34(+2.56%) |
Jul 27, 2022 | 130.11 | 130.81 | 127.74 | 130.79 | 3,262 | +1.11(+0.86%) |
Jul 26, 2022 | 130.81 | 132.75 | 129.52 | 129.68 | 2,029 | -1.64(-1.25%) |
Jul 25, 2022 | 132.20 | 134.44 | 131.32 | 131.32 | 4,596 | -1.64(-1.23%) |
Jul 22, 2022 | 133.93 | 136.03 | 132.52 | 132.96 | 2,338 | -4.16(-3.03%) |
Jul 21, 2022 | 136.90 | 138.21 | 135.74 | 137.12 | 1,887 | +0.79(+0.58%) |
Jul 20, 2022 | 133.19 | 138.49 | 133.19 | 136.32 | 5,339 | +4.34(+3.29%) |
Jul 19, 2022 | 132.99 | 133.52 | 131.75 | 131.98 | 3,721 | +2.76(+2.13%) |
Jul 18, 2022 | 133.15 | 133.15 | 128.07 | 129.22 | 6,253 | -3.92(-2.95%) |
Jul 15, 2022 | 133.62 | 135.03 | 132.91 | 133.15 | 5,866 | +0.23(+0.18%) |
Jul 14, 2022 | 132.17 | 134.24 | 132.17 | 132.91 | 2,106 | -1.71(-1.27%) |
Jul 13, 2022 | 133.78 | 135.84 | 133.69 | 134.62 | 2,528 | -1.37(-1.01%) |
Jul 12, 2022 | 138.29 | 139.69 | 134.97 | 136.00 | 5,309 | -2.76(-1.99%) |
Jul 11, 2022 | 138.95 | 140.16 | 138.75 | 138.75 | 1,777 | -1.81(-1.29%) |
Jul 08, 2022 | 142.02 | 142.02 | 140.57 | 140.57 | 1,540 | +0.04(+0.03%) |
Jul 07, 2022 | 141.09 | 141.09 | 140.53 | 140.53 | 2,004 | +0.85(+0.61%) |
Jul 06, 2022 | 139.68 | 139.68 | 139.68 | 139.68 | 672 | +0.09(+0.06%) |
Jul 05, 2022 | 142.50 | 142.50 | 139.59 | 139.59 | 1,381 | -4.12(-2.87%) |
Jul 01, 2022 | 146.09 | 146.09 | 143.72 | 143.72 | 1,598 | -2.88(-1.96%) |
Jun 30, 2022 | 143.81 | 146.59 | 143.81 | 146.59 | 1,709 | +4.48(+3.15%) |
Jun 29, 2022 | 142.12 | 142.12 | 142.12 | 142.12 | 1,052 | -0.29(-0.20%) |
Jun 28, 2022 | 142.41 | 142.41 | 142.41 | 142.41 | 862 | -1.28(-0.89%) |
Jun 27, 2022 | 143.69 | 143.69 | 143.69 | 143.69 | 1,694 | -3.62(-2.46%) |
Jun 24, 2022 | 142.02 | 147.31 | 142.02 | 147.31 | 7,205 | +3.95(+2.76%) |
Jun 23, 2022 | 142.03 | 143.78 | 142.02 | 143.36 | 2,252 | +0.69(+0.48%) |
Jun 22, 2022 | 142.67 | 142.67 | 142.67 | 142.67 | 2,851 | +0.08(+0.05%) |
Jun 21, 2022 | 143.62 | 146.70 | 139.62 | 142.59 | 2,570 | -2.62(-1.80%) |
Jun 17, 2022 | 141.87 | 147.02 | 139.22 | 145.21 | 3,097 | +5.36(+3.83%) |
Jun 16, 2022 | 143.79 | 143.79 | 139.59 | 139.85 | 2,262 | -4.51(-3.13%) |
Jun 15, 2022 | 139.76 | 144.83 | 139.22 | 144.36 | 2,159 | +4.16(+2.97%) |
Jun 14, 2022 | 136.42 | 140.20 | 136.42 | 140.20 | 2,035 | +4.21(+3.10%) |
Jun 13, 2022 | 140.88 | 140.88 | 134.40 | 135.99 | 4,395 | -8.15(-5.65%) |
Jun 10, 2022 | 144.14 | 144.14 | 144.14 | 144.14 | 1,329 | -3.48(-2.36%) |
Jun 09, 2022 | 149.05 | 149.05 | 147.62 | 147.62 | 1,783 | -0.47(-0.31%) |
Jun 08, 2022 | 148.33 | 150.82 | 148.09 | 148.09 | 2,357 | -2.80(-1.86%) |
Jun 07, 2022 | 150.89 | 150.89 | 150.89 | 150.89 | 1,491 | +0.11(+0.07%) |
Jun 06, 2022 | 152.19 | 152.19 | 150.78 | 150.78 | 1,956 | -3.71(-2.40%) |
Jun 03, 2022 | 154.49 | 154.49 | 154.49 | 154.49 | 2,277 | -1.03(-0.66%) |
Jun 02, 2022 | 155.55 | 155.55 | 154.59 | 155.52 | 2,654 | +2.21(+1.44%) |
Jun 01, 2022 | 154.62 | 154.62 | 153.31 | 153.31 | 966 | -1.24(-0.80%) |
May 31, 2022 | 151.83 | 154.55 | 151.83 | 154.55 | 1,075 | +2.72(+1.79%) |
May 27, 2022 | 154.52 | 154.52 | 151.83 | 151.83 | 1,094 | +1.78(+1.19%) |
May 26, 2022 | 151.82 | 151.82 | 150.05 | 150.05 | 2,637 | +2.19(+1.48%) |
May 25, 2022 | 147.86 | 147.86 | 147.86 | 147.86 | 1,105 | +0.95(+0.65%) |
May 24, 2022 | 147.06 | 147.06 | 145.20 | 146.91 | 2,270 | +0.26(+0.18%) |
May 23, 2022 | 149.19 | 149.19 | 144.76 | 146.65 | 1,765 | +1.13(+0.77%) |
May 20, 2022 | 147.63 | 148.98 | 142.24 | 145.53 | 4,294 | +0.78(+0.54%) |
May 19, 2022 | 150.91 | 150.91 | 144.74 | 144.74 | 5,032 | -6.24(-4.13%) |
May 18, 2022 | 152.98 | 152.98 | 150.94 | 150.98 | 2,108 | -4.47(-2.88%) |
May 17, 2022 | 155.08 | 155.46 | 150.89 | 155.46 | 3,175 | +3.97(+2.62%) |
May 16, 2022 | 152.15 | 152.28 | 150.17 | 151.49 | 2,575 | -0.67(-0.44%) |
May 13, 2022 | 149.03 | 152.16 | 148.99 | 152.16 | 2,279 | +5.64(+3.85%) |
May 12, 2022 | 146.20 | 148.10 | 146.20 | 146.51 | 4,986 | -0.08(-0.06%) |
May 11, 2022 | 149.92 | 152.74 | 146.23 | 146.60 | 4,471 | -5.10(-3.36%) |
May 10, 2022 | 158.52 | 159.27 | 151.70 | 151.70 | 4,764 | -7.20(-4.53%) |
May 09, 2022 | 163.00 | 163.00 | 157.75 | 158.91 | 2,651 | -8.27(-4.95%) |
May 06, 2022 | 167.28 | 167.41 | 166.29 | 167.17 | 1,742 | -1.86(-1.10%) |
May 05, 2022 | 173.93 | 173.93 | 168.86 | 169.03 | 3,072 | -8.63(-4.86%) |
May 04, 2022 | 176.97 | 177.67 | 176.97 | 177.67 | 1,756 | +5.36(+3.11%) |
May 03, 2022 | 172.31 | 173.80 | 171.55 | 172.31 | 2,731 | -0.53(-0.31%) |