Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 137.10 | 140.01 | 136.98 | 138.69 | 530,779 | +0.65(+0.47%) |
Apr 27, 2023 | 135.33 | 138.23 | 134.30 | 138.03 | 463,312 | +2.78(+2.05%) |
Apr 26, 2023 | 136.02 | 137.90 | 134.20 | 135.26 | 276,818 | -1.56(-1.14%) |
Apr 25, 2023 | 136.72 | 137.78 | 136.12 | 136.81 | 263,903 | -0.70(-0.51%) |
Apr 24, 2023 | 136.81 | 138.05 | 136.26 | 137.52 | 302,291 | +0.79(+0.58%) |
Apr 21, 2023 | 137.81 | 137.81 | 135.69 | 136.73 | 270,848 | -1.46(-1.06%) |
Apr 20, 2023 | 137.04 | 138.31 | 135.88 | 138.19 | 365,218 | +1.17(+0.85%) |
Apr 19, 2023 | 137.97 | 137.97 | 135.44 | 137.02 | 383,777 | -0.90(-0.65%) |
Apr 18, 2023 | 135.55 | 138.53 | 135.55 | 137.92 | 391,336 | +2.14(+1.58%) |
Apr 17, 2023 | 133.47 | 135.86 | 132.79 | 135.77 | 249,703 | +1.89(+1.41%) |
Apr 14, 2023 | 134.35 | 135.05 | 132.55 | 133.88 | 368,513 | +0.19(+0.14%) |
Apr 13, 2023 | 133.55 | 134.18 | 133.07 | 133.70 | 410,448 | -0.16(-0.12%) |
Apr 12, 2023 | 132.23 | 133.97 | 132.23 | 133.85 | 300,625 | +1.88(+1.43%) |
Apr 11, 2023 | 131.68 | 133.00 | 131.00 | 131.97 | 366,561 | +0.33(+0.25%) |
Apr 10, 2023 | 129.33 | 132.19 | 129.33 | 131.64 | 410,320 | +1.97(+1.52%) |
Apr 06, 2023 | 131.97 | 132.50 | 129.45 | 129.67 | 313,723 | -1.88(-1.43%) |
Apr 05, 2023 | 128.82 | 131.76 | 128.82 | 131.55 | 436,316 | +1.61(+1.24%) |
Apr 04, 2023 | 131.54 | 131.55 | 127.94 | 129.94 | 358,902 | -1.17(-0.89%) |
Apr 03, 2023 | 130.06 | 131.52 | 128.52 | 131.12 | 292,633 | +1.75(+1.35%) |
Mar 31, 2023 | 130.10 | 130.74 | 128.87 | 129.37 | 258,178 | +0.33(+0.26%) |
Mar 30, 2023 | 130.47 | 131.30 | 128.45 | 129.04 | 338,241 | -1.06(-0.82%) |
Mar 29, 2023 | 129.82 | 130.91 | 128.85 | 130.10 | 403,487 | +1.91(+1.49%) |
Mar 28, 2023 | 126.05 | 128.75 | 125.19 | 128.19 | 465,170 | +1.31(+1.04%) |
Mar 27, 2023 | 126.27 | 127.88 | 124.94 | 126.88 | 406,165 | +2.68(+2.16%) |
Mar 24, 2023 | 120.74 | 124.30 | 119.94 | 124.20 | 319,532 | +1.64(+1.34%) |
Mar 23, 2023 | 123.84 | 125.32 | 122.16 | 122.56 | 535,177 | -1.28(-1.03%) |
Mar 22, 2023 | 126.84 | 127.65 | 123.82 | 123.84 | 509,176 | -3.42(-2.69%) |
Mar 21, 2023 | 127.71 | 128.22 | 126.67 | 127.26 | 534,703 | +3.16(+2.54%) |
Mar 20, 2023 | 120.41 | 126.14 | 119.52 | 124.10 | 782,145 | +5.24(+4.41%) |
Mar 17, 2023 | 124.25 | 124.25 | 117.90 | 118.86 | 856,327 | -6.55(-5.22%) |
Mar 16, 2023 | 120.61 | 126.38 | 120.41 | 125.40 | 443,410 | +3.76(+3.09%) |
Mar 15, 2023 | 123.42 | 124.52 | 119.19 | 121.64 | 678,415 | -5.25(-4.14%) |
Mar 14, 2023 | 125.44 | 127.16 | 124.77 | 126.89 | 676,499 | +4.59(+3.75%) |
Mar 13, 2023 | 127.23 | 127.23 | 122.15 | 122.31 | 618,920 | -8.02(-6.15%) |
Mar 10, 2023 | 133.38 | 133.55 | 129.92 | 130.32 | 514,698 | -4.48(-3.33%) |
Mar 09, 2023 | 138.14 | 138.59 | 134.19 | 134.81 | 538,015 | -3.38(-2.45%) |
Mar 08, 2023 | 139.78 | 140.21 | 136.58 | 138.19 | 450,580 | -1.51(-1.08%) |
Mar 07, 2023 | 140.00 | 142.65 | 139.43 | 139.70 | 467,697 | +0.04(+0.03%) |
Mar 06, 2023 | 142.61 | 143.58 | 138.67 | 139.66 | 560,119 | -3.18(-2.22%) |
Mar 03, 2023 | 142.40 | 143.64 | 140.96 | 142.84 | 398,465 | +0.40(+0.28%) |
Mar 02, 2023 | 142.13 | 142.50 | 139.59 | 142.44 | 552,197 | -0.21(-0.15%) |
Mar 01, 2023 | 140.63 | 143.37 | 140.32 | 142.65 | 509,701 | +1.87(+1.33%) |
Feb 28, 2023 | 140.85 | 142.08 | 140.17 | 140.78 | 549,608 | +0.62(+0.45%) |
Feb 27, 2023 | 142.83 | 143.59 | 139.90 | 140.16 | 361,715 | -2.23(-1.57%) |
Feb 24, 2023 | 141.43 | 143.13 | 140.44 | 142.39 | 754,467 | +0.42(+0.30%) |
Feb 23, 2023 | 144.47 | 145.92 | 141.81 | 141.97 | 541,399 | -1.66(-1.15%) |
Feb 22, 2023 | 142.93 | 144.37 | 142.39 | 143.63 | 345,088 | +0.39(+0.27%) |
Feb 21, 2023 | 144.65 | 144.65 | 142.47 | 143.24 | 262,953 | -2.02(-1.39%) |
Feb 17, 2023 | 144.44 | 146.02 | 143.50 | 145.25 | 396,268 | +0.82(+0.57%) |
Feb 16, 2023 | 143.40 | 146.19 | 142.89 | 144.44 | 347,902 | +0.22(+0.16%) |
Feb 15, 2023 | 144.71 | 145.56 | 143.91 | 144.21 | 320,574 | -1.05(-0.72%) |
Feb 14, 2023 | 147.80 | 148.40 | 144.51 | 145.26 | 512,179 | -2.42(-1.64%) |
Feb 13, 2023 | 146.85 | 148.37 | 146.31 | 147.68 | 347,949 | +0.75(+0.51%) |
Feb 10, 2023 | 145.86 | 147.18 | 145.53 | 146.93 | 370,404 | +1.90(+1.31%) |
Feb 09, 2023 | 146.64 | 147.33 | 143.60 | 145.03 | 554,405 | -0.68(-0.47%) |
Feb 08, 2023 | 143.48 | 146.00 | 142.69 | 145.71 | 429,454 | +1.63(+1.13%) |
Feb 07, 2023 | 140.35 | 144.14 | 139.29 | 144.08 | 436,489 | +2.79(+1.98%) |
Feb 06, 2023 | 138.25 | 141.87 | 138.20 | 141.29 | 755,713 | +3.62(+2.63%) |
Feb 03, 2023 | 136.78 | 139.24 | 130.75 | 137.67 | 1,358,543 | -4.36(-3.07%) |
Feb 02, 2023 | 146.15 | 147.60 | 140.08 | 142.03 | 785,825 | -5.18(-3.52%) |
Feb 01, 2023 | 145.46 | 148.65 | 144.29 | 147.21 | 567,264 | +0.10(+0.07%) |
Jan 31, 2023 | 144.97 | 147.32 | 143.59 | 147.12 | 352,289 | +2.22(+1.53%) |
Jan 30, 2023 | 145.40 | 147.15 | 144.80 | 144.90 | 303,266 | -0.75(-0.51%) |
Jan 27, 2023 | 147.38 | 147.38 | 144.81 | 145.64 | 241,670 | -1.62(-1.10%) |
Jan 26, 2023 | 144.62 | 147.75 | 144.45 | 147.26 | 458,862 | +2.96(+2.05%) |
Jan 25, 2023 | 140.60 | 144.71 | 140.60 | 144.30 | 374,387 | +3.79(+2.70%) |
Jan 24, 2023 | 138.35 | 141.49 | 137.06 | 140.51 | 245,229 | +1.56(+1.12%) |
Jan 23, 2023 | 138.69 | 140.02 | 138.33 | 138.95 | 264,648 | +0.26(+0.19%) |
Jan 20, 2023 | 137.09 | 138.70 | 135.70 | 138.69 | 266,474 | +2.39(+1.76%) |
Jan 19, 2023 | 136.08 | 137.86 | 134.32 | 136.30 | 312,342 | -0.59(-0.43%) |
Jan 18, 2023 | 139.67 | 140.04 | 136.88 | 136.89 | 249,827 | -2.98(-2.13%) |
Jan 17, 2023 | 141.48 | 142.50 | 139.40 | 139.86 | 412,169 | -1.62(-1.14%) |
Jan 13, 2023 | 139.51 | 141.92 | 138.01 | 141.48 | 263,050 | +2.06(+1.47%) |
Jan 12, 2023 | 140.36 | 140.73 | 138.88 | 139.43 | 405,504 | -0.07(-0.05%) |
Jan 11, 2023 | 141.91 | 142.51 | 138.49 | 139.50 | 484,666 | -2.48(-1.75%) |
Jan 10, 2023 | 140.59 | 142.19 | 139.90 | 141.98 | 342,806 | +2.41(+1.73%) |
Jan 09, 2023 | 141.25 | 142.77 | 139.38 | 139.56 | 312,416 | -1.53(-1.09%) |
Jan 06, 2023 | 141.65 | 143.34 | 141.02 | 141.09 | 401,494 | +0.35(+0.25%) |
Jan 05, 2023 | 139.53 | 141.40 | 139.18 | 140.75 | 476,632 | +3.07(+2.23%) |
Jan 04, 2023 | 136.94 | 138.75 | 136.43 | 137.67 | 553,707 | +0.68(+0.49%) |
Jan 03, 2023 | 137.73 | 138.59 | 136.34 | 137.00 | 423,622 | -0.74(-0.54%) |
Dec 30, 2022 | 137.78 | 138.45 | 136.59 | 137.73 | 197,630 | -0.47(-0.34%) |
Dec 29, 2022 | 136.79 | 138.82 | 136.37 | 138.21 | 200,970 | +1.93(+1.41%) |
Dec 28, 2022 | 138.68 | 138.74 | 136.26 | 136.28 | 222,747 | -1.95(-1.41%) |
Dec 27, 2022 | 138.32 | 138.74 | 137.31 | 138.23 | 173,692 | -0.07(-0.05%) |
Dec 23, 2022 | 138.50 | 139.06 | 137.12 | 138.29 | 174,027 | +0.19(+0.14%) |
Dec 22, 2022 | 138.97 | 139.28 | 135.86 | 138.10 | 346,782 | -0.54(-0.39%) |
Dec 21, 2022 | 136.69 | 139.58 | 136.37 | 138.64 | 486,700 | +3.36(+2.49%) |
Dec 20, 2022 | 134.26 | 135.83 | 132.49 | 135.28 | 833,584 | +2.17(+1.63%) |
Dec 19, 2022 | 133.10 | 134.99 | 131.37 | 133.11 | 473,830 | +0.08(+0.06%) |
Dec 16, 2022 | 131.32 | 133.45 | 130.87 | 133.03 | 869,750 | +0.62(+0.47%) |
Dec 15, 2022 | 132.95 | 133.93 | 131.64 | 132.41 | 501,742 | -1.71(-1.27%) |
Dec 14, 2022 | 134.80 | 136.22 | 133.19 | 134.12 | 446,068 | -0.69(-0.51%) |
Dec 13, 2022 | 137.72 | 137.72 | 134.04 | 134.80 | 381,557 | -1.78(-1.31%) |
Dec 12, 2022 | 136.64 | 136.76 | 135.61 | 136.59 | 401,750 | +0.48(+0.36%) |
Dec 09, 2022 | 138.25 | 139.26 | 136.04 | 136.10 | 383,516 | -2.94(-2.11%) |
Dec 08, 2022 | 142.49 | 142.74 | 137.84 | 139.04 | 291,316 | -1.72(-1.22%) |
Dec 07, 2022 | 141.33 | 142.65 | 139.99 | 140.76 | 529,437 | -0.82(-0.58%) |
Dec 06, 2022 | 136.43 | 141.68 | 136.11 | 141.58 | 819,360 | +6.62(+4.91%) |
Dec 05, 2022 | 139.61 | 139.70 | 134.35 | 134.96 | 540,097 | -5.07(-3.62%) |
Dec 02, 2022 | 140.73 | 142.60 | 139.84 | 140.03 | 302,743 | -1.04(-0.74%) |
Dec 01, 2022 | 140.53 | 141.97 | 139.68 | 141.07 | 349,859 | +1.09(+0.78%) |
Nov 30, 2022 | 137.02 | 139.99 | 135.90 | 139.97 | 501,089 | +2.72(+1.98%) |
Nov 29, 2022 | 135.93 | 138.07 | 135.93 | 137.25 | 474,623 | +1.20(+0.88%) |
Nov 28, 2022 | 137.44 | 138.14 | 136.03 | 136.04 | 428,152 | -2.43(-1.76%) |
Nov 25, 2022 | 137.35 | 138.65 | 136.99 | 138.48 | 95,995 | +1.77(+1.30%) |
Nov 23, 2022 | 136.92 | 138.22 | 136.56 | 136.70 | 187,345 | -0.58(-0.42%) |
Nov 22, 2022 | 135.40 | 137.64 | 135.23 | 137.29 | 263,264 | +3.37(+2.52%) |
Nov 21, 2022 | 134.59 | 135.63 | 133.21 | 133.91 | 356,367 | -0.66(-0.49%) |
Nov 18, 2022 | 132.58 | 134.87 | 132.10 | 134.57 | 398,197 | +3.17(+2.41%) |
Nov 17, 2022 | 130.15 | 132.44 | 130.15 | 131.40 | 351,697 | -0.25(-0.19%) |
Nov 16, 2022 | 132.21 | 133.21 | 131.01 | 131.65 | 483,030 | -0.87(-0.66%) |
Nov 15, 2022 | 129.64 | 133.01 | 129.64 | 132.53 | 477,293 | +3.37(+2.61%) |
Nov 14, 2022 | 127.57 | 131.73 | 127.21 | 129.15 | 948,497 | +1.49(+1.17%) |
Nov 11, 2022 | 135.29 | 135.61 | 127.21 | 127.66 | 708,437 | -6.65(-4.95%) |
Nov 10, 2022 | 139.63 | 139.69 | 133.28 | 134.31 | 634,737 | -2.52(-1.84%) |
Nov 09, 2022 | 137.21 | 139.64 | 136.31 | 136.82 | 416,160 | -1.04(-0.75%) |
Nov 08, 2022 | 137.48 | 138.49 | 136.95 | 137.86 | 650,486 | +0.30(+0.22%) |
Nov 07, 2022 | 138.54 | 139.47 | 136.53 | 137.56 | 562,479 | -0.20(-0.15%) |
Nov 04, 2022 | 138.44 | 140.95 | 135.34 | 137.77 | 714,222 | +3.81(+2.84%) |
Nov 03, 2022 | 136.87 | 136.87 | 133.30 | 133.96 | 1,119,831 | -4.24(-3.07%) |
Nov 02, 2022 | 139.86 | 141.25 | 137.05 | 138.20 | 814,565 | -1.92(-1.37%) |
Nov 01, 2022 | 142.64 | 142.64 | 139.91 | 140.12 | 616,770 | -1.68(-1.18%) |
Oct 31, 2022 | 140.68 | 142.44 | 139.72 | 141.79 | 494,931 | -1.33(-0.93%) |
Oct 28, 2022 | 141.26 | 143.32 | 140.74 | 143.12 | 394,936 | +2.95(+2.10%) |
Oct 27, 2022 | 139.39 | 142.40 | 139.01 | 140.18 | 540,785 | +2.40(+1.74%) |
Oct 26, 2022 | 138.70 | 139.97 | 137.74 | 137.78 | 406,525 | -0.11(-0.08%) |
Oct 25, 2022 | 135.59 | 138.29 | 135.59 | 137.88 | 412,253 | +1.21(+0.88%) |
Oct 24, 2022 | 134.75 | 136.92 | 134.75 | 136.68 | 280,086 | +2.45(+1.82%) |
Oct 21, 2022 | 130.65 | 134.34 | 130.54 | 134.23 | 476,669 | +4.03(+3.09%) |
Oct 20, 2022 | 134.38 | 135.19 | 130.10 | 130.20 | 291,065 | -4.18(-3.11%) |
Oct 19, 2022 | 133.17 | 135.53 | 133.07 | 134.38 | 655,366 | +1.58(+1.19%) |
Oct 18, 2022 | 132.84 | 133.38 | 131.81 | 132.81 | 481,317 | +2.38(+1.82%) |
Oct 17, 2022 | 132.91 | 133.11 | 130.03 | 130.43 | 396,026 | -0.28(-0.21%) |
Oct 14, 2022 | 131.80 | 132.62 | 130.63 | 130.71 | 512,694 | -0.81(-0.62%) |
Oct 13, 2022 | 123.91 | 132.20 | 123.57 | 131.51 | 420,100 | +6.15(+4.90%) |
Oct 12, 2022 | 126.06 | 127.39 | 124.89 | 125.37 | 328,463 | -0.75(-0.60%) |
Oct 11, 2022 | 126.46 | 128.14 | 125.63 | 126.12 | 378,219 | -0.86(-0.67%) |
Oct 10, 2022 | 127.35 | 128.28 | 126.22 | 126.98 | 309,684 | +0.26(+0.21%) |
Oct 07, 2022 | 129.14 | 129.14 | 126.20 | 126.72 | 344,079 | -2.99(-2.30%) |
Oct 06, 2022 | 129.04 | 130.72 | 128.49 | 129.70 | 460,844 | -0.73(-0.56%) |
Oct 05, 2022 | 127.90 | 131.61 | 127.38 | 130.44 | 594,213 | +0.38(+0.29%) |
Oct 04, 2022 | 126.22 | 131.64 | 126.22 | 130.06 | 735,636 | +5.25(+4.21%) |
Oct 03, 2022 | 123.28 | 125.21 | 121.74 | 124.81 | 358,072 | +3.59(+2.96%) |
Sep 30, 2022 | 119.90 | 122.63 | 119.68 | 121.22 | 715,873 | +1.06(+0.88%) |
Sep 29, 2022 | 119.79 | 120.99 | 118.41 | 120.16 | 634,024 | -0.47(-0.39%) |
Sep 28, 2022 | 117.54 | 121.53 | 117.22 | 120.63 | 360,434 | +4.09(+3.51%) |
Sep 27, 2022 | 118.73 | 119.09 | 115.90 | 116.53 | 328,418 | -1.22(-1.04%) |
Sep 26, 2022 | 117.85 | 119.59 | 116.90 | 117.76 | 511,155 | -0.95(-0.80%) |
Sep 23, 2022 | 119.74 | 120.37 | 117.60 | 118.71 | 334,611 | -3.20(-2.62%) |
Sep 22, 2022 | 122.68 | 122.73 | 120.91 | 121.91 | 404,071 | -0.14(-0.11%) |
Sep 21, 2022 | 123.85 | 124.44 | 121.77 | 122.04 | 260,948 | -1.34(-1.09%) |
Sep 20, 2022 | 124.58 | 125.25 | 122.92 | 123.38 | 257,071 | -2.10(-1.67%) |
Sep 19, 2022 | 123.33 | 125.63 | 122.66 | 125.48 | 259,562 | +1.13(+0.91%) |
Sep 16, 2022 | 124.76 | 125.37 | 123.69 | 124.36 | 549,285 | -1.44(-1.14%) |
Sep 15, 2022 | 125.44 | 127.95 | 124.99 | 125.79 | 355,959 | -0.02(-0.02%) |
Sep 14, 2022 | 124.57 | 125.98 | 124.18 | 125.81 | 444,020 | +1.12(+0.90%) |
Sep 13, 2022 | 124.92 | 126.37 | 124.45 | 124.69 | 362,295 | -1.56(-1.24%) |
Sep 12, 2022 | 125.24 | 127.23 | 124.83 | 126.25 | 464,499 | +1.60(+1.28%) |
Sep 09, 2022 | 123.58 | 125.07 | 123.58 | 124.65 | 277,896 | +1.64(+1.33%) |
Sep 08, 2022 | 122.77 | 123.70 | 122.04 | 123.02 | 215,730 | +0.55(+0.45%) |
Sep 07, 2022 | 119.61 | 122.52 | 119.08 | 122.47 | 300,660 | +2.29(+1.91%) |
Sep 06, 2022 | 120.43 | 120.74 | 119.19 | 120.17 | 206,247 | +0.18(+0.15%) |
Sep 02, 2022 | 121.76 | 122.70 | 119.35 | 119.99 | 323,443 | -0.82(-0.68%) |
Sep 01, 2022 | 120.31 | 120.88 | 119.60 | 120.81 | 223,763 | +0.03(+0.02%) |
Aug 31, 2022 | 120.67 | 121.23 | 119.63 | 120.78 | 276,439 | +0.05(+0.04%) |
Aug 30, 2022 | 122.29 | 122.36 | 119.60 | 120.73 | 226,912 | -0.67(-0.56%) |
Aug 29, 2022 | 122.29 | 123.33 | 120.91 | 121.41 | 268,326 | -1.63(-1.32%) |
Aug 26, 2022 | 125.25 | 125.30 | 122.99 | 123.04 | 202,867 | -1.35(-1.08%) |
Aug 25, 2022 | 124.07 | 124.89 | 123.64 | 124.38 | 281,387 | +0.96(+0.78%) |
Aug 24, 2022 | 122.75 | 123.66 | 122.13 | 123.42 | 222,217 | +0.27(+0.22%) |
Aug 23, 2022 | 123.05 | 123.90 | 122.40 | 123.15 | 324,427 | +0.08(+0.06%) |
Aug 22, 2022 | 123.12 | 123.89 | 122.19 | 123.07 | 329,625 | -1.42(-1.14%) |
Aug 19, 2022 | 125.01 | 125.01 | 123.67 | 124.49 | 237,712 | -0.68(-0.54%) |
Aug 18, 2022 | 123.26 | 125.24 | 123.26 | 125.17 | 330,024 | +1.74(+1.41%) |
Aug 17, 2022 | 123.24 | 124.53 | 122.72 | 123.42 | 272,286 | -0.95(-0.77%) |
Aug 16, 2022 | 124.41 | 125.45 | 124.00 | 124.38 | 327,032 | -0.88(-0.70%) |
Aug 15, 2022 | 124.20 | 126.49 | 124.20 | 125.25 | 186,319 | -0.82(-0.65%) |
Aug 12, 2022 | 125.45 | 126.52 | 125.13 | 126.07 | 222,367 | +1.30(+1.04%) |
Aug 11, 2022 | 123.98 | 125.60 | 123.47 | 124.77 | 326,922 | +2.48(+2.03%) |
Aug 10, 2022 | 120.33 | 122.34 | 119.98 | 122.29 | 332,929 | +2.92(+2.45%) |
Aug 09, 2022 | 118.30 | 120.69 | 118.10 | 119.37 | 389,285 | +1.77(+1.51%) |
Aug 08, 2022 | 119.39 | 120.18 | 117.31 | 117.60 | 526,092 | -0.59(-0.50%) |
Aug 05, 2022 | 114.53 | 119.22 | 113.30 | 118.19 | 679,450 | +9.44(+8.68%) |
Aug 04, 2022 | 110.33 | 111.13 | 108.64 | 108.75 | 396,455 | -2.09(-1.88%) |
Aug 03, 2022 | 109.17 | 110.91 | 108.27 | 110.83 | 244,143 | +2.10(+1.93%) |
Aug 02, 2022 | 110.19 | 110.42 | 108.52 | 108.74 | 199,351 | -1.84(-1.66%) |
Aug 01, 2022 | 110.51 | 110.83 | 109.31 | 110.58 | 294,919 | -0.30(-0.27%) |
Jul 29, 2022 | 110.21 | 111.91 | 110.13 | 110.87 | 534,558 | +0.63(+0.57%) |
Jul 28, 2022 | 111.62 | 112.61 | 109.46 | 110.24 | 261,132 | -1.90(-1.69%) |
Jul 27, 2022 | 112.49 | 112.79 | 111.08 | 112.14 | 180,099 | +0.58(+0.52%) |
Jul 26, 2022 | 110.81 | 112.15 | 110.59 | 111.55 | 173,374 | -0.42(-0.38%) |
Jul 25, 2022 | 110.83 | 112.48 | 110.00 | 111.97 | 222,893 | +1.98(+1.80%) |
Jul 22, 2022 | 111.06 | 112.27 | 109.25 | 109.99 | 247,329 | -1.19(-1.07%) |
Jul 21, 2022 | 111.75 | 111.75 | 109.81 | 111.18 | 395,889 | -1.06(-0.95%) |
Jul 20, 2022 | 112.23 | 112.72 | 111.11 | 112.24 | 319,022 | -0.44(-0.39%) |
Jul 19, 2022 | 112.27 | 113.53 | 112.16 | 112.68 | 207,232 | +1.96(+1.77%) |
Jul 18, 2022 | 112.28 | 113.55 | 110.52 | 110.72 | 268,383 | +0.25(+0.23%) |
Jul 15, 2022 | 110.86 | 111.75 | 109.24 | 110.47 | 444,034 | +0.96(+0.87%) |
Jul 14, 2022 | 108.13 | 109.78 | 107.47 | 109.51 | 315,541 | -1.43(-1.29%) |
Jul 13, 2022 | 110.58 | 111.90 | 109.21 | 110.94 | 469,263 | -1.55(-1.38%) |
Jul 12, 2022 | 110.73 | 114.30 | 110.73 | 112.49 | 446,407 | +0.55(+0.50%) |
Jul 11, 2022 | 110.48 | 112.28 | 110.23 | 111.94 | 275,640 | +0.93(+0.84%) |
Jul 08, 2022 | 110.84 | 111.52 | 109.73 | 111.01 | 297,807 | +0.90(+0.82%) |
Jul 07, 2022 | 111.49 | 112.12 | 110.06 | 110.11 | 325,294 | +0.06(+0.05%) |
Jul 06, 2022 | 110.92 | 111.56 | 108.05 | 110.05 | 494,460 | -1.23(-1.10%) |
Jul 05, 2022 | 111.42 | 111.42 | 107.81 | 111.28 | 272,904 | -2.69(-2.36%) |
Jul 01, 2022 | 112.15 | 114.38 | 111.06 | 113.97 | 229,999 | +1.65(+1.47%) |
Jun 30, 2022 | 111.53 | 112.99 | 110.52 | 112.32 | 262,697 | -1.00(-0.88%) |
Jun 29, 2022 | 113.27 | 113.72 | 111.10 | 113.31 | 442,004 | +1.31(+1.17%) |
Jun 28, 2022 | 113.47 | 114.78 | 111.98 | 112.00 | 345,154 | -0.19(-0.17%) |
Jun 27, 2022 | 113.19 | 113.89 | 111.64 | 112.19 | 515,843 | -0.68(-0.60%) |
Jun 24, 2022 | 108.36 | 113.82 | 108.36 | 112.88 | 772,160 | +5.22(+4.85%) |
Jun 23, 2022 | 108.44 | 108.59 | 105.91 | 107.66 | 288,464 | +0.11(+0.10%) |
Jun 22, 2022 | 106.51 | 108.22 | 106.37 | 107.55 | 326,624 | -1.12(-1.03%) |
Jun 21, 2022 | 108.38 | 109.27 | 106.95 | 108.67 | 380,641 | +2.55(+2.40%) |
Jun 17, 2022 | 106.36 | 106.80 | 104.60 | 106.12 | 552,610 | +0.80(+0.76%) |
Jun 16, 2022 | 108.39 | 108.39 | 104.44 | 105.32 | 541,381 | -5.01(-4.54%) |
Jun 15, 2022 | 111.98 | 112.60 | 109.15 | 110.33 | 446,913 | -0.16(-0.15%) |
Jun 14, 2022 | 110.36 | 111.39 | 108.80 | 110.49 | 515,566 | +0.74(+0.67%) |
Jun 13, 2022 | 113.24 | 113.35 | 109.55 | 109.75 | 411,281 | -6.35(-5.47%) |
Jun 10, 2022 | 114.50 | 116.98 | 114.19 | 116.10 | 284,950 | -1.18(-1.00%) |
Jun 09, 2022 | 120.44 | 120.44 | 117.24 | 117.28 | 242,469 | -2.71(-2.26%) |
Jun 08, 2022 | 121.62 | 121.62 | 119.68 | 119.99 | 169,682 | -1.80(-1.48%) |
Jun 07, 2022 | 119.90 | 121.83 | 119.79 | 121.79 | 248,801 | +1.11(+0.92%) |
Jun 06, 2022 | 119.77 | 120.88 | 118.83 | 120.68 | 228,940 | +2.52(+2.13%) |
Jun 03, 2022 | 119.47 | 119.47 | 117.73 | 118.16 | 188,732 | -2.02(-1.68%) |
Jun 02, 2022 | 120.78 | 120.78 | 118.43 | 120.18 | 252,584 | +0.95(+0.80%) |
Jun 01, 2022 | 120.70 | 121.03 | 117.79 | 119.23 | 252,031 | -1.28(-1.06%) |
May 31, 2022 | 119.80 | 121.45 | 119.20 | 120.52 | 362,791 | -0.38(-0.32%) |
May 27, 2022 | 118.57 | 121.03 | 118.31 | 120.90 | 337,069 | +2.66(+2.25%) |
May 26, 2022 | 117.00 | 118.58 | 116.66 | 118.24 | 418,788 | +2.32(+2.00%) |
May 25, 2022 | 115.80 | 116.68 | 114.89 | 115.92 | 338,459 | +0.13(+0.12%) |
May 24, 2022 | 115.30 | 116.28 | 112.49 | 115.79 | 415,138 | -0.79(-0.68%) |
May 23, 2022 | 117.75 | 118.21 | 116.04 | 116.58 | 394,877 | +1.89(+1.64%) |
May 20, 2022 | 116.14 | 116.72 | 112.54 | 114.69 | 335,364 | -1.70(-1.46%) |
May 19, 2022 | 115.87 | 118.00 | 114.75 | 116.40 | 442,355 | +0.43(+0.37%) |
May 18, 2022 | 118.95 | 119.64 | 115.49 | 115.97 | 624,749 | -3.80(-3.17%) |
May 17, 2022 | 114.91 | 120.89 | 114.91 | 119.77 | 834,061 | +5.75(+5.04%) |
May 16, 2022 | 111.52 | 114.77 | 111.52 | 114.02 | 453,838 | +1.81(+1.61%) |
May 13, 2022 | 110.30 | 112.44 | 109.65 | 112.21 | 347,799 | +3.44(+3.16%) |
May 12, 2022 | 108.59 | 109.57 | 106.44 | 108.78 | 561,336 | -0.48(-0.44%) |
May 11, 2022 | 110.12 | 112.70 | 109.09 | 109.26 | 403,563 | -1.10(-1.00%) |
May 10, 2022 | 110.52 | 111.87 | 107.71 | 110.37 | 427,351 | +0.45(+0.41%) |
May 09, 2022 | 111.94 | 113.66 | 109.79 | 109.92 | 459,091 | -3.05(-2.70%) |
May 06, 2022 | 107.92 | 114.03 | 107.54 | 112.97 | 747,805 | +8.12(+7.74%) |
May 05, 2022 | 103.76 | 104.99 | 101.67 | 104.85 | 477,255 | -0.65(-0.61%) |
May 04, 2022 | 102.23 | 105.60 | 101.25 | 105.50 | 496,787 | +3.35(+3.28%) |
May 03, 2022 | 101.53 | 103.80 | 101.08 | 102.14 | 424,457 | +1.10(+1.09%) |