Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 121.27 | 121.27 | 118.05 | 119.00 | 69,455 | -1.43(-1.19%) |
May 05, 2023 | 119.48 | 120.49 | 119.29 | 120.43 | 35,716 | +2.83(+2.41%) |
May 04, 2023 | 118.57 | 120.19 | 116.73 | 117.61 | 102,527 | -2.24(-1.87%) |
May 03, 2023 | 119.24 | 121.86 | 119.24 | 119.84 | 60,989 | +1.10(+0.93%) |
May 02, 2023 | 119.29 | 119.91 | 117.44 | 118.74 | 106,646 | -1.17(-0.98%) |
May 01, 2023 | 118.71 | 121.00 | 118.60 | 119.91 | 57,687 | +0.87(+0.73%) |
Apr 28, 2023 | 118.91 | 121.11 | 118.51 | 119.04 | 102,642 | -0.65(-0.54%) |
Apr 27, 2023 | 117.87 | 120.38 | 115.73 | 119.69 | 137,464 | +1.63(+1.38%) |
Apr 26, 2023 | 118.52 | 119.89 | 117.26 | 118.07 | 72,434 | -2.10(-1.75%) |
Apr 25, 2023 | 123.22 | 123.37 | 120.00 | 120.17 | 57,821 | -3.89(-3.14%) |
Apr 24, 2023 | 125.37 | 125.53 | 123.93 | 124.06 | 86,421 | -1.77(-1.40%) |
Apr 21, 2023 | 126.44 | 126.56 | 124.32 | 125.83 | 210,373 | +0.50(+0.40%) |
Apr 20, 2023 | 123.53 | 125.42 | 122.86 | 125.33 | 141,189 | +0.89(+0.71%) |
Apr 19, 2023 | 124.06 | 124.61 | 122.67 | 124.44 | 78,599 | +0.65(+0.53%) |
Apr 18, 2023 | 126.03 | 126.03 | 123.79 | 123.79 | 107,024 | -1.73(-1.38%) |
Apr 17, 2023 | 126.45 | 127.04 | 124.44 | 125.52 | 100,654 | -0.96(-0.76%) |
Apr 14, 2023 | 127.96 | 128.71 | 126.11 | 126.48 | 71,032 | -1.65(-1.29%) |
Apr 13, 2023 | 127.67 | 129.54 | 126.55 | 128.12 | 112,443 | +0.49(+0.39%) |
Apr 12, 2023 | 132.31 | 132.47 | 126.45 | 127.63 | 195,258 | -4.16(-3.16%) |
Apr 11, 2023 | 131.67 | 133.51 | 130.52 | 131.79 | 187,180 | +0.64(+0.49%) |
Apr 10, 2023 | 127.18 | 132.11 | 126.99 | 131.15 | 212,161 | +3.75(+2.94%) |
Apr 06, 2023 | 127.35 | 132.61 | 124.95 | 127.41 | 216,032 | +1.21(+0.96%) |
Apr 05, 2023 | 131.22 | 131.60 | 123.44 | 126.19 | 220,416 | -5.74(-4.35%) |
Apr 04, 2023 | 139.15 | 147.03 | 126.53 | 131.93 | 358,592 | -17.22(-11.55%) |
Apr 03, 2023 | 148.13 | 150.09 | 146.91 | 149.16 | 100,554 | +0.15(+0.10%) |
Mar 31, 2023 | 147.26 | 149.12 | 146.53 | 149.01 | 102,193 | +3.02(+2.07%) |
Mar 30, 2023 | 146.38 | 146.75 | 144.51 | 145.99 | 82,522 | +0.56(+0.39%) |
Mar 29, 2023 | 147.25 | 148.92 | 144.68 | 145.43 | 76,512 | -1.55(-1.05%) |
Mar 28, 2023 | 144.25 | 147.25 | 144.25 | 146.98 | 59,596 | +2.03(+1.40%) |
Mar 27, 2023 | 146.28 | 146.59 | 143.95 | 144.94 | 46,179 | -0.17(-0.12%) |
Mar 24, 2023 | 142.43 | 145.75 | 141.52 | 145.11 | 65,576 | +1.45(+1.01%) |
Mar 23, 2023 | 143.24 | 146.29 | 141.99 | 143.66 | 101,129 | +0.54(+0.38%) |
Mar 22, 2023 | 144.53 | 145.88 | 142.73 | 143.12 | 100,416 | -1.59(-1.10%) |
Mar 21, 2023 | 143.10 | 145.81 | 142.78 | 144.71 | 122,853 | +3.48(+2.46%) |
Mar 20, 2023 | 137.19 | 142.01 | 136.60 | 141.23 | 138,216 | +5.15(+3.78%) |
Mar 17, 2023 | 137.07 | 137.46 | 134.13 | 136.08 | 290,584 | -1.60(-1.16%) |
Mar 16, 2023 | 134.47 | 138.94 | 133.10 | 137.68 | 97,626 | +1.75(+1.28%) |
Mar 15, 2023 | 140.74 | 140.87 | 134.34 | 135.93 | 148,417 | -7.85(-5.46%) |
Mar 14, 2023 | 142.46 | 146.70 | 142.00 | 143.78 | 95,300 | +4.50(+3.23%) |
Mar 13, 2023 | 140.41 | 141.67 | 138.23 | 139.29 | 96,573 | -2.96(-2.08%) |
Mar 10, 2023 | 144.16 | 145.69 | 141.16 | 142.24 | 92,153 | -2.56(-1.77%) |
Mar 09, 2023 | 148.28 | 148.39 | 144.25 | 144.81 | 83,468 | -2.76(-1.87%) |
Mar 08, 2023 | 148.50 | 149.56 | 146.19 | 147.57 | 64,935 | -0.79(-0.53%) |
Mar 07, 2023 | 150.33 | 151.03 | 147.39 | 148.36 | 74,820 | -1.69(-1.13%) |
Mar 06, 2023 | 154.86 | 155.94 | 148.50 | 150.05 | 70,196 | -5.47(-3.52%) |
Mar 03, 2023 | 151.93 | 156.09 | 149.74 | 155.52 | 65,141 | +4.54(+3.01%) |
Mar 02, 2023 | 148.74 | 151.90 | 148.74 | 150.98 | 49,222 | +1.08(+0.72%) |
Mar 01, 2023 | 148.64 | 150.34 | 147.24 | 149.90 | 82,087 | +1.52(+1.02%) |
Feb 28, 2023 | 145.94 | 149.13 | 145.94 | 148.38 | 107,189 | +2.94(+2.02%) |
Feb 27, 2023 | 149.07 | 151.05 | 144.96 | 145.44 | 106,171 | -2.34(-1.58%) |
Feb 24, 2023 | 144.22 | 148.87 | 143.60 | 147.78 | 103,090 | +2.68(+1.85%) |
Feb 23, 2023 | 149.97 | 151.29 | 144.48 | 145.09 | 99,615 | -4.58(-3.06%) |
Feb 22, 2023 | 151.83 | 152.36 | 148.56 | 149.67 | 118,634 | -2.41(-1.58%) |
Feb 21, 2023 | 153.34 | 156.75 | 150.36 | 152.07 | 104,549 | -3.03(-1.95%) |
Feb 17, 2023 | 153.78 | 156.71 | 151.25 | 155.10 | 46,987 | +3.28(+2.16%) |
Feb 16, 2023 | 150.69 | 154.37 | 149.82 | 151.82 | 68,779 | -0.36(-0.24%) |
Feb 15, 2023 | 149.76 | 153.96 | 148.58 | 152.18 | 64,336 | +1.25(+0.83%) |
Feb 14, 2023 | 154.58 | 156.08 | 149.39 | 150.93 | 69,401 | -4.56(-2.94%) |
Feb 13, 2023 | 152.48 | 156.26 | 152.17 | 155.50 | 57,681 | +1.80(+1.17%) |
Feb 10, 2023 | 152.48 | 155.40 | 151.93 | 153.69 | 73,045 | +1.53(+1.00%) |
Feb 09, 2023 | 154.75 | 156.29 | 151.17 | 152.17 | 73,838 | -1.50(-0.97%) |
Feb 08, 2023 | 153.69 | 156.08 | 152.97 | 153.66 | 65,361 | -1.16(-0.75%) |
Feb 07, 2023 | 152.72 | 155.21 | 149.73 | 154.82 | 106,143 | +1.64(+1.07%) |
Feb 06, 2023 | 152.16 | 154.70 | 152.16 | 153.18 | 93,016 | -0.83(-0.54%) |
Feb 03, 2023 | 152.44 | 156.90 | 150.60 | 154.00 | 85,103 | +1.85(+1.22%) |
Feb 02, 2023 | 154.13 | 154.75 | 149.96 | 152.16 | 122,961 | -2.25(-1.46%) |
Feb 01, 2023 | 153.92 | 156.50 | 152.59 | 154.41 | 96,273 | +0.32(+0.21%) |
Jan 31, 2023 | 150.70 | 154.08 | 149.07 | 154.08 | 87,416 | +3.91(+2.60%) |
Jan 30, 2023 | 149.76 | 153.36 | 149.05 | 150.18 | 77,295 | -0.55(-0.37%) |
Jan 27, 2023 | 149.27 | 150.73 | 147.71 | 150.73 | 101,938 | +1.07(+0.72%) |
Jan 26, 2023 | 147.76 | 149.66 | 144.71 | 149.66 | 73,393 | +1.89(+1.28%) |
Jan 25, 2023 | 146.88 | 148.09 | 145.28 | 147.77 | 63,300 | -0.98(-0.66%) |
Jan 24, 2023 | 147.29 | 150.50 | 147.14 | 148.75 | 77,247 | +1.23(+0.83%) |
Jan 23, 2023 | 145.25 | 148.56 | 145.25 | 147.52 | 122,358 | +2.87(+1.99%) |
Jan 20, 2023 | 143.38 | 144.65 | 140.93 | 144.65 | 139,545 | +2.99(+2.11%) |
Jan 19, 2023 | 148.37 | 150.02 | 141.43 | 141.66 | 96,028 | -7.70(-5.16%) |
Jan 18, 2023 | 154.03 | 156.12 | 149.09 | 149.36 | 96,762 | -4.26(-2.77%) |
Jan 17, 2023 | 156.81 | 158.44 | 153.62 | 153.62 | 82,801 | -2.92(-1.87%) |
Jan 13, 2023 | 154.83 | 156.95 | 153.18 | 156.54 | 67,280 | +1.67(+1.08%) |
Jan 12, 2023 | 153.44 | 155.25 | 151.39 | 154.87 | 110,489 | +1.72(+1.12%) |
Jan 11, 2023 | 148.62 | 153.28 | 147.73 | 153.15 | 114,654 | +5.91(+4.02%) |
Jan 10, 2023 | 146.95 | 150.09 | 146.51 | 147.24 | 142,222 | +0.55(+0.38%) |
Jan 09, 2023 | 149.30 | 150.28 | 143.41 | 146.69 | 197,915 | -1.30(-0.88%) |
Jan 06, 2023 | 161.62 | 163.64 | 146.89 | 147.98 | 207,074 | -11.25(-7.07%) |
Jan 05, 2023 | 158.74 | 167.16 | 155.46 | 159.24 | 180,546 | +5.13(+3.33%) |
Jan 04, 2023 | 155.64 | 157.32 | 152.85 | 154.10 | 125,721 | -1.07(-0.69%) |
Jan 03, 2023 | 161.77 | 162.35 | 153.70 | 155.18 | 108,796 | -5.04(-3.14%) |
Dec 30, 2022 | 163.08 | 163.36 | 159.02 | 160.21 | 45,849 | -3.22(-1.97%) |
Dec 29, 2022 | 162.51 | 164.81 | 160.95 | 163.43 | 48,305 | +2.72(+1.70%) |
Dec 28, 2022 | 165.16 | 165.68 | 160.18 | 160.71 | 75,250 | -3.50(-2.13%) |
Dec 27, 2022 | 163.15 | 165.21 | 161.98 | 164.21 | 57,797 | +1.70(+1.05%) |
Dec 23, 2022 | 160.76 | 162.86 | 159.18 | 162.51 | 74,652 | +2.07(+1.29%) |
Dec 22, 2022 | 166.13 | 166.32 | 159.42 | 160.44 | 88,137 | -5.90(-3.55%) |
Dec 21, 2022 | 164.93 | 167.25 | 163.41 | 166.34 | 85,922 | +3.19(+1.95%) |
Dec 20, 2022 | 162.84 | 164.33 | 161.84 | 163.16 | 66,297 | +0.06(+0.04%) |
Dec 19, 2022 | 162.84 | 164.27 | 161.15 | 163.10 | 73,338 | +0.40(+0.25%) |
Dec 16, 2022 | 159.33 | 163.20 | 159.33 | 162.69 | 301,706 | +0.78(+0.48%) |
Dec 15, 2022 | 163.96 | 163.96 | 159.93 | 161.91 | 120,441 | -3.67(-2.22%) |
Dec 14, 2022 | 169.71 | 171.89 | 165.24 | 165.59 | 93,652 | -4.23(-2.49%) |
Dec 13, 2022 | 173.96 | 174.90 | 168.53 | 169.81 | 102,052 | +0.79(+0.47%) |
Dec 12, 2022 | 168.33 | 170.00 | 167.50 | 169.03 | 57,763 | +0.01(+0.01%) |
Dec 09, 2022 | 169.75 | 171.07 | 168.23 | 169.02 | 67,376 | -0.93(-0.54%) |
Dec 08, 2022 | 171.22 | 171.25 | 167.26 | 169.94 | 69,984 | +0.16(+0.09%) |
Dec 07, 2022 | 168.53 | 169.88 | 166.05 | 169.79 | 63,714 | +2.58(+1.54%) |
Dec 06, 2022 | 164.83 | 168.98 | 164.83 | 167.21 | 59,770 | +0.27(+0.16%) |
Dec 05, 2022 | 172.66 | 172.66 | 166.53 | 166.94 | 58,641 | -7.41(-4.25%) |
Dec 02, 2022 | 172.38 | 175.90 | 170.53 | 174.35 | 52,134 | +0.42(+0.24%) |
Dec 01, 2022 | 174.24 | 175.60 | 170.97 | 173.93 | 51,681 | +0.30(+0.17%) |
Nov 30, 2022 | 171.65 | 173.67 | 166.53 | 173.63 | 81,068 | +2.44(+1.42%) |
Nov 29, 2022 | 173.71 | 173.71 | 170.07 | 171.19 | 56,460 | -1.10(-0.64%) |
Nov 28, 2022 | 173.64 | 175.91 | 171.18 | 172.29 | 37,477 | -3.04(-1.73%) |
Nov 25, 2022 | 179.03 | 179.41 | 174.72 | 175.33 | 27,722 | -3.08(-1.73%) |
Nov 23, 2022 | 175.86 | 180.12 | 175.86 | 178.41 | 71,019 | +3.70(+2.12%) |
Nov 22, 2022 | 174.59 | 174.72 | 167.59 | 174.72 | 104,960 | +1.28(+0.74%) |
Nov 21, 2022 | 173.87 | 174.52 | 171.68 | 173.44 | 73,825 | +1.51(+0.88%) |
Nov 18, 2022 | 170.82 | 175.80 | 168.84 | 171.93 | 92,029 | +3.69(+2.19%) |
Nov 17, 2022 | 163.02 | 168.26 | 161.74 | 168.24 | 57,778 | +3.04(+1.84%) |
Nov 16, 2022 | 164.61 | 167.22 | 164.53 | 165.20 | 75,631 | -0.38(-0.23%) |
Nov 15, 2022 | 165.68 | 167.64 | 162.61 | 165.59 | 59,211 | +1.10(+0.67%) |
Nov 14, 2022 | 164.91 | 167.38 | 163.85 | 164.48 | 63,965 | -0.96(-0.58%) |
Nov 11, 2022 | 166.81 | 169.98 | 164.93 | 165.44 | 77,008 | -0.99(-0.60%) |
Nov 10, 2022 | 166.32 | 166.91 | 164.63 | 166.44 | 86,979 | +6.28(+3.92%) |
Nov 09, 2022 | 162.39 | 165.41 | 159.59 | 160.15 | 62,622 | -4.12(-2.51%) |
Nov 08, 2022 | 162.87 | 166.40 | 161.58 | 164.28 | 56,279 | +2.73(+1.69%) |
Nov 07, 2022 | 160.22 | 162.21 | 159.11 | 161.55 | 46,006 | +1.32(+0.83%) |
Nov 04, 2022 | 161.08 | 161.30 | 157.61 | 160.22 | 58,292 | +1.51(+0.95%) |
Nov 03, 2022 | 159.59 | 161.34 | 157.63 | 158.71 | 47,336 | -2.61(-1.62%) |
Nov 02, 2022 | 161.74 | 166.38 | 160.32 | 161.32 | 69,171 | -1.66(-1.02%) |
Nov 01, 2022 | 167.32 | 167.32 | 161.72 | 162.98 | 58,964 | -3.24(-1.95%) |
Oct 31, 2022 | 162.67 | 166.53 | 162.22 | 166.22 | 85,780 | +4.74(+2.94%) |
Oct 28, 2022 | 157.10 | 162.63 | 155.81 | 161.48 | 104,513 | +5.80(+3.73%) |
Oct 27, 2022 | 157.93 | 160.12 | 154.76 | 155.68 | 57,483 | -0.82(-0.52%) |
Oct 26, 2022 | 155.92 | 158.47 | 154.16 | 156.49 | 65,844 | +2.01(+1.30%) |
Oct 25, 2022 | 152.88 | 156.45 | 152.34 | 154.48 | 60,184 | +1.16(+0.76%) |
Oct 24, 2022 | 154.00 | 156.24 | 153.32 | 153.32 | 68,542 | -0.68(-0.44%) |
Oct 21, 2022 | 153.74 | 157.07 | 150.72 | 154.00 | 174,845 | -0.12(-0.08%) |
Oct 20, 2022 | 156.67 | 163.28 | 150.91 | 154.12 | 80,859 | -2.09(-1.34%) |
Oct 19, 2022 | 154.68 | 157.15 | 154.15 | 156.21 | 73,332 | +0.04(+0.02%) |
Oct 18, 2022 | 157.09 | 159.92 | 154.57 | 156.17 | 68,125 | +0.84(+0.54%) |
Oct 17, 2022 | 147.27 | 156.60 | 147.27 | 155.32 | 114,307 | +9.28(+6.35%) |
Oct 14, 2022 | 148.77 | 150.51 | 144.89 | 146.04 | 52,721 | -1.24(-0.84%) |
Oct 13, 2022 | 141.77 | 148.82 | 140.22 | 147.28 | 55,000 | +2.75(+1.90%) |
Oct 12, 2022 | 147.62 | 147.62 | 144.51 | 144.53 | 44,569 | -3.08(-2.09%) |
Oct 11, 2022 | 151.13 | 151.13 | 147.17 | 147.62 | 56,377 | -2.77(-1.84%) |
Oct 10, 2022 | 150.32 | 150.93 | 148.14 | 150.38 | 39,577 | +1.50(+1.01%) |
Oct 07, 2022 | 149.86 | 150.74 | 148.06 | 148.88 | 42,979 | -1.86(-1.23%) |
Oct 06, 2022 | 151.81 | 152.68 | 149.90 | 150.74 | 36,369 | -1.14(-0.75%) |
Oct 05, 2022 | 149.72 | 153.00 | 149.37 | 151.88 | 40,546 | -0.30(-0.20%) |
Oct 04, 2022 | 150.69 | 155.10 | 150.26 | 152.18 | 51,305 | +3.72(+2.51%) |
Oct 03, 2022 | 142.64 | 149.02 | 142.14 | 148.46 | 60,984 | +7.79(+5.53%) |
Sep 30, 2022 | 141.32 | 144.12 | 140.47 | 140.67 | 53,759 | +0.09(+0.06%) |
Sep 29, 2022 | 141.42 | 141.42 | 138.77 | 140.59 | 44,730 | -1.72(-1.21%) |
Sep 28, 2022 | 141.06 | 143.14 | 140.04 | 142.30 | 64,060 | +2.07(+1.48%) |
Sep 27, 2022 | 141.96 | 143.73 | 139.81 | 140.23 | 51,973 | +0.74(+0.53%) |
Sep 26, 2022 | 141.04 | 143.09 | 139.10 | 139.50 | 57,898 | -1.84(-1.30%) |
Sep 23, 2022 | 144.38 | 144.38 | 139.80 | 141.33 | 43,650 | -4.41(-3.02%) |
Sep 22, 2022 | 148.78 | 149.97 | 144.59 | 145.74 | 39,450 | -4.23(-2.82%) |
Sep 21, 2022 | 150.34 | 152.46 | 149.28 | 149.97 | 55,899 | +1.54(+1.04%) |
Sep 20, 2022 | 149.81 | 149.83 | 147.99 | 148.43 | 42,648 | -2.67(-1.77%) |
Sep 19, 2022 | 146.99 | 151.51 | 146.99 | 151.10 | 28,668 | +2.72(+1.83%) |
Sep 16, 2022 | 147.55 | 148.46 | 145.42 | 148.38 | 173,600 | -1.02(-0.68%) |
Sep 15, 2022 | 149.73 | 152.19 | 148.50 | 149.40 | 45,452 | -1.28(-0.85%) |
Sep 14, 2022 | 151.20 | 151.20 | 148.22 | 150.68 | 57,777 | -1.24(-0.81%) |
Sep 13, 2022 | 155.22 | 155.55 | 151.60 | 151.92 | 57,806 | -5.17(-3.29%) |
Sep 12, 2022 | 159.05 | 159.05 | 154.97 | 157.09 | 53,754 | -0.57(-0.36%) |
Sep 09, 2022 | 158.26 | 160.72 | 157.50 | 157.66 | 38,619 | +0.52(+0.33%) |
Sep 08, 2022 | 157.03 | 158.02 | 155.24 | 157.14 | 32,505 | -1.54(-0.97%) |
Sep 07, 2022 | 153.06 | 158.73 | 152.62 | 158.68 | 49,426 | +5.74(+3.76%) |
Sep 06, 2022 | 155.75 | 154.35 | 151.67 | 152.94 | 39,704 | -1.71(-1.10%) |
Sep 02, 2022 | 157.53 | 157.71 | 153.56 | 154.65 | 26,804 | -1.55(-0.99%) |
Sep 01, 2022 | 156.25 | 157.16 | 153.01 | 156.20 | 47,656 | -1.25(-0.79%) |
Aug 31, 2022 | 159.17 | 160.00 | 156.89 | 157.44 | 50,810 | -1.16(-0.73%) |
Aug 30, 2022 | 160.59 | 161.19 | 157.05 | 158.60 | 51,206 | -1.12(-0.70%) |
Aug 29, 2022 | 157.59 | 160.27 | 157.59 | 159.72 | 27,494 | -0.13(-0.08%) |
Aug 26, 2022 | 165.67 | 165.67 | 159.56 | 159.85 | 40,343 | -6.06(-3.65%) |
Aug 25, 2022 | 164.44 | 168.57 | 163.69 | 165.91 | 59,851 | +1.75(+1.06%) |
Aug 24, 2022 | 162.22 | 164.93 | 161.61 | 164.16 | 53,307 | +1.47(+0.91%) |
Aug 23, 2022 | 159.04 | 162.78 | 158.89 | 162.69 | 55,722 | +5.02(+3.18%) |
Aug 22, 2022 | 160.08 | 160.93 | 156.77 | 157.67 | 76,749 | -4.71(-2.90%) |
Aug 19, 2022 | 161.09 | 163.08 | 159.75 | 162.38 | 40,320 | +0.55(+0.34%) |
Aug 18, 2022 | 160.64 | 162.59 | 159.36 | 161.83 | 50,947 | +1.70(+1.06%) |
Aug 17, 2022 | 159.25 | 161.13 | 159.23 | 160.13 | 42,088 | -1.06(-0.66%) |
Aug 16, 2022 | 162.97 | 165.16 | 160.50 | 161.19 | 91,682 | -3.24(-1.97%) |
Aug 15, 2022 | 161.30 | 164.61 | 161.10 | 164.43 | 60,540 | -0.80(-0.49%) |
Aug 12, 2022 | 162.36 | 165.57 | 159.39 | 165.24 | 45,601 | +3.21(+1.98%) |
Aug 11, 2022 | 162.30 | 163.63 | 160.44 | 162.02 | 41,436 | +0.74(+0.46%) |
Aug 10, 2022 | 159.37 | 161.67 | 159.37 | 161.29 | 41,550 | +4.94(+3.16%) |
Aug 09, 2022 | 156.95 | 156.95 | 154.03 | 156.35 | 47,968 | -0.98(-0.62%) |
Aug 08, 2022 | 158.61 | 159.83 | 156.02 | 157.33 | 43,777 | -0.10(-0.06%) |
Aug 05, 2022 | 154.90 | 159.14 | 154.90 | 157.43 | 42,684 | -0.13(-0.08%) |
Aug 04, 2022 | 155.33 | 157.62 | 153.24 | 157.56 | 55,951 | +3.21(+2.08%) |
Aug 03, 2022 | 153.90 | 154.68 | 151.81 | 154.34 | 88,247 | +1.67(+1.09%) |
Aug 02, 2022 | 154.24 | 155.11 | 151.25 | 152.68 | 70,819 | -2.85(-1.83%) |
Aug 01, 2022 | 151.88 | 155.84 | 150.28 | 155.53 | 69,147 | +4.67(+3.10%) |
Jul 29, 2022 | 146.01 | 152.61 | 146.01 | 150.85 | 72,922 | +3.75(+2.55%) |
Jul 28, 2022 | 143.04 | 148.25 | 143.04 | 147.10 | 55,036 | +3.52(+2.45%) |
Jul 27, 2022 | 141.61 | 144.66 | 140.33 | 143.58 | 64,716 | +1.99(+1.40%) |
Jul 26, 2022 | 138.18 | 141.60 | 137.65 | 141.59 | 66,241 | +2.60(+1.87%) |
Jul 25, 2022 | 137.75 | 139.40 | 136.90 | 139.00 | 46,823 | +2.47(+1.81%) |
Jul 22, 2022 | 138.85 | 138.85 | 134.38 | 136.53 | 57,850 | -1.33(-0.97%) |
Jul 21, 2022 | 135.19 | 137.93 | 133.86 | 137.86 | 75,858 | +3.09(+2.29%) |
Jul 20, 2022 | 133.70 | 135.19 | 132.72 | 134.78 | 64,896 | +1.44(+1.08%) |
Jul 19, 2022 | 129.10 | 133.43 | 129.10 | 133.33 | 61,502 | +6.01(+4.72%) |
Jul 18, 2022 | 128.88 | 129.07 | 126.69 | 127.33 | 59,700 | -0.69(-0.54%) |
Jul 15, 2022 | 128.77 | 129.02 | 126.83 | 128.01 | 63,072 | +2.10(+1.67%) |
Jul 14, 2022 | 125.40 | 125.92 | 121.94 | 125.92 | 43,539 | -1.70(-1.34%) |
Jul 13, 2022 | 125.60 | 128.22 | 125.02 | 127.62 | 42,223 | +1.51(+1.20%) |
Jul 12, 2022 | 130.84 | 132.72 | 125.85 | 126.11 | 57,610 | -6.15(-4.65%) |
Jul 11, 2022 | 132.20 | 135.02 | 131.33 | 132.27 | 73,640 | +0.07(+0.05%) |
Jul 08, 2022 | 135.83 | 135.83 | 130.69 | 132.20 | 45,340 | -3.60(-2.65%) |
Jul 07, 2022 | 131.88 | 136.35 | 131.88 | 135.80 | 76,153 | +5.50(+4.22%) |
Jul 06, 2022 | 130.32 | 131.93 | 127.77 | 130.31 | 44,903 | +1.09(+0.84%) |
Jul 05, 2022 | 134.21 | 134.25 | 126.96 | 129.22 | 101,843 | -6.91(-5.07%) |
Jul 01, 2022 | 131.55 | 137.24 | 131.55 | 136.13 | 89,612 | +5.99(+4.60%) |
Jun 30, 2022 | 125.42 | 132.96 | 119.87 | 130.14 | 125,529 | +10.85(+9.09%) |
Jun 29, 2022 | 118.77 | 120.40 | 115.67 | 119.29 | 34,489 | -0.21(-0.17%) |
Jun 28, 2022 | 122.74 | 122.97 | 119.19 | 119.50 | 34,943 | -2.70(-2.21%) |
Jun 27, 2022 | 122.61 | 122.98 | 121.20 | 122.19 | 41,019 | +0.94(+0.78%) |
Jun 24, 2022 | 118.48 | 121.25 | 117.82 | 121.25 | 99,063 | +3.92(+3.34%) |
Jun 23, 2022 | 118.51 | 118.51 | 115.65 | 117.33 | 66,222 | -0.05(-0.04%) |
Jun 22, 2022 | 117.66 | 118.11 | 115.20 | 117.38 | 76,426 | -1.14(-0.96%) |
Jun 21, 2022 | 117.80 | 119.78 | 117.07 | 118.52 | 57,305 | +1.60(+1.37%) |
Jun 17, 2022 | 117.37 | 119.75 | 116.74 | 116.92 | 119,159 | +0.84(+0.73%) |
Jun 16, 2022 | 117.80 | 117.80 | 114.41 | 116.08 | 63,948 | -3.35(-2.81%) |
Jun 15, 2022 | 118.22 | 121.50 | 117.52 | 119.43 | 54,377 | +2.23(+1.91%) |
Jun 14, 2022 | 117.43 | 119.11 | 115.16 | 117.20 | 51,351 | -0.61(-0.52%) |
Jun 13, 2022 | 118.56 | 119.43 | 116.51 | 117.80 | 67,505 | -3.48(-2.87%) |
Jun 10, 2022 | 120.98 | 121.98 | 119.61 | 121.28 | 48,677 | -2.23(-1.80%) |
Jun 09, 2022 | 127.38 | 127.38 | 122.90 | 123.51 | 35,804 | -4.29(-3.36%) |
Jun 08, 2022 | 133.01 | 133.01 | 127.36 | 127.80 | 65,276 | -3.91(-2.97%) |
Jun 07, 2022 | 129.53 | 132.23 | 129.53 | 131.71 | 40,433 | +0.55(+0.42%) |
Jun 06, 2022 | 130.72 | 131.54 | 130.04 | 131.16 | 35,647 | +1.93(+1.49%) |
Jun 03, 2022 | 129.77 | 131.98 | 129.09 | 129.23 | 55,783 | -3.08(-2.32%) |
Jun 02, 2022 | 128.00 | 132.67 | 127.56 | 132.31 | 43,343 | +5.31(+4.18%) |