Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 94.29 | 94.72 | 92.60 | 94.44 | 4,261 | +0.12(+0.13%) |
May 30, 2023 | 96.19 | 97.92 | 94.32 | 94.32 | 537 | -6.12(-6.09%) |
May 26, 2023 | 97.03 | 100.44 | 97.03 | 100.44 | 979 | +1.51(+1.53%) |
May 25, 2023 | 99.95 | 99.95 | 98.23 | 98.93 | 2,998 | -3.02(-2.96%) |
May 24, 2023 | 102.76 | 102.80 | 101.53 | 101.95 | 888 | -1.14(-1.11%) |
May 23, 2023 | 103.82 | 104.69 | 103.09 | 103.09 | 1,955 | -1.69(-1.61%) |
May 22, 2023 | 105.64 | 105.64 | 104.64 | 104.78 | 842 | -1.22(-1.15%) |
May 19, 2023 | 104.75 | 106.00 | 104.75 | 106.00 | 100 | +0.00(+0.00%) |
May 18, 2023 | 104.95 | 106.00 | 104.72 | 106.00 | 3,904 | +1.08(+1.02%) |
May 17, 2023 | 103.82 | 105.17 | 103.71 | 104.92 | 1,486 | -2.04(-1.91%) |
May 16, 2023 | 107.00 | 107.12 | 106.35 | 106.97 | 3,035 | -1.84(-1.70%) |
May 15, 2023 | 105.11 | 108.81 | 105.11 | 108.81 | 2,369 | +5.39(+5.21%) |
May 12, 2023 | 103.91 | 103.98 | 103.19 | 103.42 | 653 | -3.16(-2.96%) |
May 11, 2023 | 106.09 | 106.71 | 105.48 | 106.58 | 1,263 | -0.80(-0.75%) |
May 10, 2023 | 106.48 | 107.38 | 105.59 | 107.38 | 2,804 | +4.38(+4.26%) |
May 09, 2023 | 100.55 | 103.14 | 100.55 | 103.00 | 3,424 | -2.22(-2.11%) |
May 08, 2023 | 105.64 | 105.64 | 104.55 | 105.22 | 497 | +2.03(+1.97%) |
May 05, 2023 | 102.46 | 103.59 | 102.40 | 103.19 | 290 | +0.28(+0.28%) |
May 04, 2023 | 100.39 | 102.90 | 100.39 | 102.90 | 706 | +2.03(+2.01%) |
May 03, 2023 | 101.80 | 102.99 | 100.87 | 100.87 | 32,493 | -1.46(-1.43%) |
May 02, 2023 | 101.97 | 104.70 | 101.86 | 102.33 | 2,195 | -3.28(-3.10%) |
May 01, 2023 | 105.66 | 106.62 | 104.74 | 105.61 | 920 | +0.35(+0.33%) |
Apr 28, 2023 | 104.97 | 105.58 | 104.77 | 105.26 | 1,799 | +0.58(+0.55%) |
Apr 27, 2023 | 103.09 | 104.92 | 103.09 | 104.68 | 2,340 | +1.45(+1.41%) |
Apr 26, 2023 | 103.17 | 104.10 | 102.93 | 103.23 | 3,249 | +0.98(+0.96%) |
Apr 25, 2023 | 102.10 | 103.76 | 102.10 | 102.25 | 1,538 | -5.38(-4.99%) |
Apr 24, 2023 | 107.75 | 108.07 | 107.41 | 107.62 | 820 | -2.64(-2.39%) |
Apr 21, 2023 | 110.86 | 110.86 | 110.06 | 110.26 | 825 | -1.27(-1.14%) |
Apr 20, 2023 | 115.37 | 115.37 | 111.53 | 111.53 | 427 | -1.77(-1.56%) |
Apr 19, 2023 | 113.94 | 114.28 | 113.30 | 113.30 | 313 | -4.29(-3.65%) |
Apr 18, 2023 | 117.19 | 117.80 | 115.67 | 117.59 | 194 | -2.52(-2.10%) |
Apr 17, 2023 | 117.73 | 120.12 | 117.73 | 120.11 | 269 | -1.53(-1.26%) |
Apr 14, 2023 | 122.75 | 123.00 | 120.45 | 121.64 | 139 | -2.07(-1.68%) |
Apr 13, 2023 | 123.65 | 125.00 | 123.00 | 123.71 | 5,900 | +4.46(+3.74%) |
Apr 12, 2023 | 121.36 | 121.36 | 119.25 | 119.25 | 269 | -4.28(-3.46%) |
Apr 11, 2023 | 121.43 | 123.85 | 121.43 | 123.53 | 950 | +6.48(+5.54%) |
Apr 10, 2023 | 116.78 | 117.05 | 114.79 | 117.05 | 2,081 | -1.84(-1.55%) |
Apr 06, 2023 | 116.01 | 118.89 | 115.82 | 118.89 | 530 | +2.80(+2.41%) |
Apr 05, 2023 | 117.01 | 117.94 | 115.43 | 116.09 | 1,564 | -0.92(-0.78%) |
Apr 04, 2023 | 117.98 | 118.63 | 117.00 | 117.01 | 1,888 | -1.97(-1.66%) |
Apr 03, 2023 | 119.14 | 120.08 | 118.54 | 118.98 | 356 | -1.10(-0.92%) |
Mar 31, 2023 | 118.96 | 121.56 | 118.96 | 120.08 | 810 | -4.31(-3.46%) |
Mar 30, 2023 | 123.89 | 124.41 | 123.49 | 124.39 | 567 | +0.90(+0.73%) |
Mar 29, 2023 | 122.59 | 123.49 | 121.22 | 123.49 | 1,200 | +2.72(+2.25%) |
Mar 28, 2023 | 120.30 | 120.77 | 119.08 | 120.77 | 2,357 | +0.13(+0.11%) |
Mar 27, 2023 | 121.28 | 121.28 | 119.70 | 120.64 | 425 | -2.82(-2.28%) |
Mar 24, 2023 | 123.82 | 123.82 | 122.46 | 123.46 | 1,324 | -0.65(-0.52%) |
Mar 23, 2023 | 122.74 | 124.99 | 122.74 | 124.11 | 554 | +5.55(+4.68%) |
Mar 22, 2023 | 116.38 | 118.56 | 116.38 | 118.56 | 3,451 | -0.15(-0.13%) |
Mar 21, 2023 | 118.26 | 118.83 | 116.78 | 118.71 | 5,884 | +5.95(+5.28%) |
Mar 20, 2023 | 110.13 | 112.76 | 110.13 | 112.76 | 2,812 | -0.74(-0.65%) |
Mar 17, 2023 | 111.65 | 114.07 | 111.50 | 113.50 | 1,874 | +3.68(+3.35%) |
Mar 16, 2023 | 106.43 | 110.90 | 106.43 | 109.82 | 1,174 | +1.03(+0.95%) |
Mar 15, 2023 | 105.16 | 108.79 | 105.16 | 108.79 | 743 | -0.68(-0.62%) |
Mar 14, 2023 | 109.08 | 110.47 | 108.01 | 109.47 | 1,113 | -3.16(-2.81%) |
Mar 13, 2023 | 111.78 | 113.63 | 109.46 | 112.63 | 1,039 | +1.36(+1.22%) |
Mar 10, 2023 | 108.88 | 111.92 | 108.88 | 111.27 | 1,334 | +0.19(+0.17%) |
Mar 09, 2023 | 114.79 | 114.79 | 111.08 | 111.08 | 702 | -3.90(-3.39%) |
Mar 08, 2023 | 113.79 | 115.32 | 113.79 | 114.98 | 416 | -1.11(-0.96%) |
Mar 07, 2023 | 117.84 | 117.84 | 116.09 | 116.09 | 1,350 | -3.22(-2.69%) |
Mar 06, 2023 | 118.80 | 120.14 | 118.80 | 119.31 | 6,059 | -2.09(-1.73%) |
Mar 03, 2023 | 120.20 | 121.87 | 120.20 | 121.40 | 100 | -1.93(-1.56%) |
Mar 02, 2023 | 121.76 | 123.64 | 121.76 | 123.33 | 5,132 | +1.49(+1.23%) |
Mar 01, 2023 | 122.12 | 122.61 | 121.74 | 121.84 | 1,545 | +6.89(+5.99%) |
Feb 28, 2023 | 115.46 | 115.46 | 113.73 | 114.95 | 2,148 | -2.27(-1.93%) |
Feb 27, 2023 | 115.98 | 117.40 | 115.97 | 117.22 | 681 | -0.50(-0.43%) |
Feb 24, 2023 | 117.78 | 117.93 | 116.83 | 117.72 | 2,104 | -3.24(-2.68%) |
Feb 23, 2023 | 122.86 | 122.86 | 119.88 | 120.96 | 907 | +3.60(+3.07%) |
Feb 22, 2023 | 119.97 | 119.97 | 116.61 | 117.36 | 1,771 | +1.50(+1.29%) |
Feb 21, 2023 | 118.00 | 120.00 | 115.86 | 115.86 | 154 | -6.98(-5.68%) |
Feb 17, 2023 | 122.93 | 123.55 | 122.31 | 122.84 | 164 | -3.11(-2.47%) |
Feb 16, 2023 | 125.17 | 127.82 | 125.17 | 125.95 | 212 | +1.78(+1.43%) |
Feb 15, 2023 | 124.35 | 124.43 | 122.17 | 124.17 | 284 | -2.41(-1.90%) |
Feb 14, 2023 | 126.72 | 126.99 | 124.06 | 126.58 | 150 | -2.95(-2.28%) |
Feb 13, 2023 | 127.50 | 129.53 | 127.06 | 129.53 | 1,043 | +0.72(+0.56%) |
Feb 10, 2023 | 128.84 | 131.36 | 128.72 | 128.81 | 140 | -8.54(-6.22%) |
Feb 09, 2023 | 138.79 | 139.25 | 136.35 | 137.35 | 1,188 | +9.20(+7.18%) |
Feb 08, 2023 | 131.05 | 131.05 | 127.58 | 128.15 | 641 | -2.04(-1.57%) |
Feb 07, 2023 | 130.00 | 130.19 | 128.64 | 130.19 | 179 | -1.61(-1.22%) |
Feb 06, 2023 | 133.02 | 133.33 | 131.30 | 131.80 | 568 | -8.09(-5.78%) |
Feb 03, 2023 | 141.14 | 142.33 | 139.89 | 139.89 | 1,177 | -2.69(-1.89%) |
Feb 02, 2023 | 145.10 | 145.10 | 142.58 | 142.58 | 286 | +5.06(+3.68%) |
Feb 01, 2023 | 139.17 | 139.51 | 137.46 | 137.52 | 80 | +2.97(+2.21%) |
Jan 31, 2023 | 133.14 | 135.10 | 133.14 | 134.55 | 1,593 | -4.25(-3.06%) |
Jan 30, 2023 | 141.65 | 141.65 | 138.80 | 138.80 | 225 | -9.78(-6.59%) |
Jan 27, 2023 | 149.89 | 149.89 | 146.78 | 148.58 | 200 | +1.56(+1.06%) |
Jan 26, 2023 | 146.84 | 148.00 | 145.36 | 147.03 | 150 | +10.64(+7.80%) |
Jan 25, 2023 | 138.00 | 138.74 | 136.39 | 136.39 | 264 | +0.44(+0.32%) |
Jan 24, 2023 | 137.87 | 140.25 | 135.95 | 135.95 | 250 | -2.19(-1.59%) |
Jan 23, 2023 | 135.25 | 140.32 | 135.25 | 138.14 | 526 | +0.26(+0.19%) |
Jan 20, 2023 | 136.96 | 137.88 | 136.08 | 137.88 | 116 | +2.13(+1.57%) |
Jan 19, 2023 | 132.99 | 135.74 | 132.99 | 135.74 | 261 | +4.57(+3.48%) |
Jan 18, 2023 | 132.51 | 133.68 | 131.17 | 131.17 | 905 | +1.83(+1.41%) |
Jan 17, 2023 | 130.06 | 130.50 | 129.34 | 129.34 | 170 | +8.54(+7.07%) |
Jan 13, 2023 | 121.72 | 122.92 | 120.80 | 120.80 | 736 | -3.00(-2.42%) |
Jan 12, 2023 | 121.83 | 123.80 | 121.83 | 123.80 | 115 | -0.54(-0.43%) |
Jan 11, 2023 | 119.05 | 124.94 | 119.05 | 124.33 | 1,165 | +2.03(+1.66%) |
Jan 10, 2023 | 118.78 | 123.69 | 118.78 | 122.30 | 4,431 | +4.15(+3.51%) |
Jan 09, 2023 | 118.65 | 120.58 | 118.15 | 118.15 | 159 | +2.58(+2.23%) |
Jan 06, 2023 | 116.31 | 117.28 | 113.61 | 115.57 | 100 | -4.17(-3.48%) |
Jan 05, 2023 | 118.91 | 121.00 | 117.99 | 119.73 | 502 | +4.97(+4.33%) |
Jan 04, 2023 | 111.23 | 114.77 | 110.26 | 114.77 | 2,991 | -8.45(-6.86%) |
Jan 03, 2023 | 118.75 | 124.41 | 118.75 | 123.22 | 212 | +4.17(+3.50%) |
Dec 30, 2022 | 115.00 | 121.06 | 115.00 | 119.05 | 1,230 | +2.25(+1.93%) |
Dec 29, 2022 | 112.70 | 119.95 | 112.70 | 116.80 | 695 | -7.99(-6.40%) |
Dec 28, 2022 | 124.27 | 124.86 | 120.99 | 124.79 | 596 | +0.81(+0.65%) |
Dec 27, 2022 | 117.59 | 124.00 | 117.19 | 123.98 | 6,375 | +8.72(+7.57%) |
Dec 23, 2022 | 116.58 | 117.59 | 115.26 | 115.26 | 531 | +2.25(+1.99%) |
Dec 22, 2022 | 115.57 | 116.92 | 113.01 | 113.01 | 361 | -4.07(-3.48%) |
Dec 21, 2022 | 114.21 | 117.08 | 114.21 | 117.08 | 868 | +1.13(+0.97%) |
Dec 20, 2022 | 119.88 | 119.88 | 115.95 | 115.95 | 1,685 | -5.59(-4.60%) |
Dec 19, 2022 | 118.77 | 124.60 | 118.77 | 121.54 | 1,033 | -0.09(-0.07%) |
Dec 16, 2022 | 120.69 | 123.78 | 119.48 | 121.63 | 197 | +2.88(+2.43%) |
Dec 15, 2022 | 121.49 | 122.31 | 118.24 | 118.75 | 1,574 | -2.45(-2.03%) |
Dec 14, 2022 | 121.47 | 122.45 | 120.74 | 121.20 | 1,657 | +4.83(+4.15%) |
Dec 13, 2022 | 119.33 | 119.37 | 115.96 | 116.38 | 2,996 | -4.58(-3.78%) |
Dec 12, 2022 | 119.19 | 120.95 | 119.09 | 120.95 | 1,173 | -13.09(-9.77%) |
Dec 09, 2022 | 137.27 | 137.54 | 134.04 | 134.04 | 2,493 | +2.55(+1.94%) |
Dec 08, 2022 | 128.85 | 131.99 | 128.25 | 131.49 | 605 | +8.74(+7.12%) |
Dec 07, 2022 | 121.59 | 124.23 | 118.51 | 122.75 | 1,770 | -6.83(-5.27%) |
Dec 06, 2022 | 125.63 | 133.24 | 125.63 | 129.58 | 1,349 | -3.66(-2.75%) |
Dec 05, 2022 | 128.35 | 133.24 | 128.22 | 133.24 | 373 | +8.64(+6.93%) |
Dec 02, 2022 | 121.00 | 125.30 | 120.67 | 124.60 | 1,269 | +1.38(+1.12%) |
Dec 01, 2022 | 123.92 | 124.47 | 118.34 | 123.22 | 755 | +6.12(+5.23%) |
Nov 30, 2022 | 116.97 | 118.78 | 115.00 | 117.10 | 6,427 | +2.41(+2.10%) |
Nov 29, 2022 | 115.00 | 115.00 | 113.66 | 114.69 | 2,713 | +4.16(+3.76%) |
Nov 28, 2022 | 108.90 | 110.53 | 107.53 | 110.53 | 819 | -0.75(-0.67%) |
Nov 25, 2022 | 111.12 | 111.28 | 110.75 | 111.28 | 888 | -1.25(-1.11%) |
Nov 23, 2022 | 110.15 | 112.53 | 110.15 | 112.53 | 1,151 | +0.02(+0.01%) |
Nov 22, 2022 | 112.36 | 113.00 | 112.01 | 112.52 | 2,064 | -2.80(-2.43%) |
Nov 21, 2022 | 113.67 | 115.36 | 113.66 | 115.32 | 421 | -4.51(-3.76%) |
Nov 18, 2022 | 116.35 | 119.83 | 116.35 | 119.83 | 927 | -4.16(-3.36%) |
Nov 17, 2022 | 120.53 | 124.50 | 119.92 | 123.99 | 936 | +5.12(+4.31%) |
Nov 16, 2022 | 125.00 | 125.00 | 118.87 | 118.87 | 2,623 | -6.81(-5.42%) |
Nov 15, 2022 | 121.88 | 126.69 | 121.88 | 125.68 | 6,895 | +11.59(+10.16%) |
Nov 14, 2022 | 114.23 | 116.20 | 114.09 | 114.09 | 843 | -1.74(-1.50%) |
Nov 11, 2022 | 112.08 | 116.85 | 112.08 | 115.83 | 1,186 | +0.48(+0.42%) |
Nov 10, 2022 | 115.48 | 117.31 | 111.00 | 115.35 | 4,068 | +8.84(+8.30%) |
Nov 09, 2022 | 108.39 | 108.39 | 106.51 | 106.51 | 5,993 | -4.08(-3.69%) |
Nov 08, 2022 | 109.41 | 111.41 | 109.41 | 110.59 | 996 | -1.81(-1.61%) |
Nov 07, 2022 | 108.79 | 113.39 | 108.79 | 112.40 | 1,309 | +8.65(+8.34%) |
Nov 04, 2022 | 105.10 | 105.10 | 99.35 | 103.75 | 5,082 | +6.43(+6.61%) |
Nov 03, 2022 | 94.71 | 98.16 | 94.71 | 97.32 | 5,091 | +1.16(+1.21%) |
Nov 02, 2022 | 95.75 | 101.31 | 95.57 | 96.16 | 4,431 | +2.09(+2.23%) |
Nov 01, 2022 | 93.08 | 95.58 | 93.08 | 94.06 | 1,926 | +7.32(+8.44%) |
Oct 31, 2022 | 86.84 | 87.20 | 86.58 | 86.74 | 2,147 | -0.07(-0.08%) |
Oct 28, 2022 | 84.04 | 87.63 | 84.04 | 86.81 | 3,340 | -4.90(-5.34%) |
Oct 27, 2022 | 93.02 | 93.25 | 91.71 | 91.71 | 610 | -1.58(-1.69%) |
Oct 26, 2022 | 90.62 | 93.54 | 90.06 | 93.28 | 1,279 | +4.02(+4.50%) |
Oct 25, 2022 | 90.14 | 90.58 | 89.00 | 89.27 | 2,021 | +1.15(+1.31%) |
Oct 24, 2022 | 86.20 | 88.72 | 85.69 | 88.12 | 5,209 | -7.07(-7.43%) |
Oct 21, 2022 | 93.61 | 95.19 | 93.61 | 95.19 | 1,488 | +2.41(+2.60%) |
Oct 20, 2022 | 93.73 | 94.85 | 92.78 | 92.78 | 844 | +0.10(+0.11%) |
Oct 19, 2022 | 95.13 | 97.63 | 92.68 | 92.68 | 1,197 | -3.94(-4.08%) |
Oct 18, 2022 | 97.22 | 99.58 | 96.62 | 96.62 | 7,316 | +1.50(+1.58%) |
Oct 17, 2022 | 90.73 | 95.40 | 90.73 | 95.12 | 2,831 | +5.97(+6.70%) |
Oct 14, 2022 | 90.63 | 90.77 | 89.15 | 89.15 | 792 | -1.05(-1.16%) |
Oct 13, 2022 | 89.88 | 90.21 | 86.25 | 90.20 | 4,982 | -2.29(-2.48%) |
Oct 12, 2022 | 93.73 | 95.68 | 91.78 | 92.49 | 1,371 | -1.01(-1.08%) |
Oct 11, 2022 | 91.96 | 94.26 | 91.46 | 93.50 | 6,747 | +1.57(+1.71%) |
Oct 10, 2022 | 96.64 | 96.64 | 91.85 | 91.93 | 241 | -6.50(-6.60%) |
Oct 07, 2022 | 97.41 | 101.35 | 97.41 | 98.43 | 1,625 | -2.33(-2.31%) |
Oct 06, 2022 | 99.16 | 105.00 | 99.16 | 100.76 | 653 | -1.25(-1.23%) |
Oct 05, 2022 | 102.42 | 103.72 | 100.74 | 102.01 | 2,097 | -0.03(-0.03%) |
Oct 04, 2022 | 95.53 | 102.04 | 95.53 | 102.04 | 11,613 | +5.65(+5.86%) |
Oct 03, 2022 | 95.15 | 97.75 | 95.15 | 96.39 | 753 | +0.98(+1.03%) |
Sep 30, 2022 | 95.32 | 97.50 | 94.82 | 95.41 | 1,274 | -0.61(-0.64%) |
Sep 29, 2022 | 96.79 | 98.75 | 95.68 | 96.02 | 848 | -4.34(-4.32%) |
Sep 28, 2022 | 100.61 | 100.94 | 98.90 | 100.36 | 4,073 | +1.88(+1.91%) |
Sep 27, 2022 | 100.29 | 102.80 | 98.45 | 98.48 | 5,271 | -4.89(-4.73%) |
Sep 26, 2022 | 106.72 | 106.72 | 99.99 | 103.37 | 1,774 | +0.37(+0.35%) |
Sep 23, 2022 | 101.78 | 104.50 | 102.20 | 103.00 | 1,754 | -4.26(-3.97%) |
Sep 22, 2022 | 104.35 | 109.92 | 104.35 | 107.26 | 3,213 | -1.58(-1.45%) |
Sep 21, 2022 | 109.66 | 112.75 | 106.63 | 108.84 | 2,159 | -13.21(-10.82%) |
Sep 20, 2022 | 123.65 | 123.65 | 120.87 | 122.05 | 35,913 | -4.07(-3.23%) |
Sep 19, 2022 | 120.27 | 126.12 | 120.27 | 126.12 | 1,531 | +2.56(+2.07%) |
Sep 16, 2022 | 123.83 | 125.11 | 122.99 | 123.56 | 945 | -1.81(-1.44%) |
Sep 15, 2022 | 120.94 | 127.45 | 120.94 | 125.37 | 1,041 | -2.25(-1.76%) |
Sep 14, 2022 | 123.93 | 128.54 | 122.87 | 127.62 | 701 | +0.84(+0.66%) |
Sep 13, 2022 | 130.62 | 133.94 | 126.77 | 126.78 | 3,966 | -2.21(-1.71%) |
Sep 12, 2022 | 129.33 | 130.34 | 128.35 | 128.99 | 1,792 | +0.64(+0.50%) |
Sep 09, 2022 | 127.28 | 128.81 | 127.10 | 128.35 | 773 | +1.09(+0.86%) |
Sep 08, 2022 | 127.30 | 128.28 | 125.69 | 127.26 | 1,300 | -4.02(-3.06%) |
Sep 07, 2022 | 132.69 | 132.69 | 128.37 | 131.28 | 4,546 | +3.39(+2.65%) |
Sep 06, 2022 | 130.48 | 130.48 | 127.48 | 127.89 | 1,260 | -3.34(-2.55%) |
Sep 02, 2022 | 135.61 | 135.61 | 129.87 | 131.23 | 1,384 | -3.79(-2.81%) |
Sep 01, 2022 | 129.50 | 138.40 | 129.50 | 135.02 | 2,722 | -2.47(-1.80%) |
Aug 31, 2022 | 134.12 | 138.41 | 134.12 | 137.49 | 1,335 | +4.49(+3.38%) |
Aug 30, 2022 | 134.61 | 135.55 | 132.00 | 133.00 | 1,989 | -4.70(-3.41%) |
Aug 29, 2022 | 139.00 | 139.50 | 137.70 | 137.70 | 1,085 | -4.24(-2.98%) |
Aug 26, 2022 | 145.81 | 145.81 | 140.92 | 141.94 | 2,005 | -0.62(-0.44%) |
Aug 25, 2022 | 134.85 | 142.56 | 134.85 | 142.56 | 2,200 | +5.85(+4.28%) |
Aug 24, 2022 | 138.90 | 139.96 | 133.00 | 136.71 | 4,949 | -0.95(-0.69%) |
Aug 23, 2022 | 138.01 | 138.29 | 137.47 | 137.66 | 1,421 | -4.78(-3.36%) |
Aug 22, 2022 | 140.00 | 142.98 | 140.00 | 142.44 | 1,120 | -5.11(-3.46%) |
Aug 19, 2022 | 152.57 | 152.57 | 146.58 | 147.55 | 211 | -3.08(-2.04%) |
Aug 18, 2022 | 153.18 | 153.18 | 150.35 | 150.63 | 1,997 | -2.38(-1.56%) |
Aug 17, 2022 | 154.44 | 154.44 | 150.74 | 153.01 | 444 | -1.26(-0.82%) |
Aug 16, 2022 | 153.66 | 154.90 | 150.58 | 154.27 | 1,667 | -0.43(-0.28%) |
Aug 15, 2022 | 152.51 | 154.70 | 150.99 | 154.70 | 1,240 | -2.33(-1.48%) |
Aug 12, 2022 | 155.13 | 157.03 | 154.55 | 157.03 | 630 | +2.99(+1.94%) |
Aug 11, 2022 | 149.72 | 156.91 | 149.72 | 154.04 | 1,067 | +10.07(+6.99%) |
Aug 10, 2022 | 138.11 | 143.97 | 138.11 | 143.97 | 462 | -1.95(-1.34%) |
Aug 09, 2022 | 145.78 | 146.82 | 144.82 | 145.92 | 1,798 | -1.66(-1.12%) |
Aug 08, 2022 | 144.85 | 147.78 | 144.85 | 147.58 | 1,206 | -0.35(-0.24%) |
Aug 05, 2022 | 148.00 | 148.00 | 145.59 | 147.93 | 602 | +5.48(+3.85%) |
Aug 04, 2022 | 142.00 | 143.81 | 142.00 | 142.45 | 2,244 | +7.19(+5.32%) |
Aug 03, 2022 | 132.60 | 135.85 | 132.60 | 135.25 | 529 | -2.47(-1.80%) |
Aug 02, 2022 | 140.01 | 140.01 | 135.94 | 137.73 | 5,168 | -3.24(-2.30%) |
Aug 01, 2022 | 136.50 | 141.53 | 136.50 | 140.97 | 2,273 | +5.36(+3.95%) |
Jul 29, 2022 | 138.64 | 138.64 | 134.46 | 135.61 | 244 | -4.37(-3.12%) |
Jul 28, 2022 | 139.00 | 140.64 | 138.51 | 139.98 | 1,528 | +0.63(+0.45%) |
Jul 27, 2022 | 138.24 | 139.35 | 136.99 | 139.35 | 710 | +5.43(+4.05%) |
Jul 26, 2022 | 135.93 | 136.18 | 131.64 | 133.92 | 1,757 | -3.30(-2.41%) |
Jul 25, 2022 | 139.25 | 139.25 | 136.06 | 137.22 | 605 | -2.55(-1.82%) |
Jul 22, 2022 | 141.66 | 141.66 | 139.08 | 139.77 | 257 | -3.56(-2.49%) |
Jul 21, 2022 | 142.60 | 143.78 | 141.60 | 143.34 | 2,072 | +7.24(+5.32%) |
Jul 20, 2022 | 136.32 | 136.90 | 135.04 | 136.10 | 1,283 | -1.71(-1.24%) |
Jul 19, 2022 | 132.99 | 139.71 | 132.99 | 137.81 | 4,329 | -2.80(-1.99%) |
Jul 18, 2022 | 136.84 | 142.05 | 136.84 | 140.61 | 1,472 | +6.10(+4.53%) |
Jul 15, 2022 | 134.60 | 141.16 | 134.51 | 134.51 | 197 | +3.38(+2.58%) |
Jul 14, 2022 | 136.11 | 139.56 | 131.13 | 131.13 | 647 | -7.12(-5.15%) |
Jul 13, 2022 | 140.58 | 140.58 | 137.75 | 138.25 | 1,220 | -4.67(-3.27%) |
Jul 12, 2022 | 141.89 | 143.72 | 141.89 | 142.92 | 3,598 | +1.82(+1.29%) |
Jul 11, 2022 | 140.24 | 141.45 | 139.39 | 141.10 | 592 | -5.44(-3.71%) |
Jul 08, 2022 | 143.19 | 151.50 | 143.19 | 146.54 | 1,034 | +1.56(+1.08%) |
Jul 07, 2022 | 139.78 | 145.40 | 139.78 | 144.98 | 1,810 | +4.36(+3.10%) |
Jul 06, 2022 | 137.54 | 146.57 | 137.54 | 140.62 | 1,085 | -3.79(-2.63%) |
Jul 05, 2022 | 141.95 | 147.05 | 141.22 | 144.41 | 1,065 | -17.09(-10.58%) |
Jul 01, 2022 | 161.80 | 164.68 | 160.46 | 161.51 | 6,849 | -2.89(-1.76%) |
Jun 30, 2022 | 161.21 | 164.40 | 161.21 | 164.40 | 8,623 | +0.13(+0.08%) |
Jun 29, 2022 | 159.07 | 164.45 | 159.07 | 164.27 | 2,441 | -8.25(-4.78%) |
Jun 28, 2022 | 170.46 | 176.00 | 170.46 | 172.53 | 1,697 | +8.58(+5.23%) |
Jun 27, 2022 | 159.92 | 164.66 | 159.92 | 163.95 | 262 | +13.69(+9.11%) |
Jun 24, 2022 | 149.89 | 151.57 | 149.89 | 150.26 | 226 | +12.52(+9.09%) |
Jun 23, 2022 | 139.32 | 140.10 | 137.72 | 137.74 | 3,794 | -1.83(-1.31%) |
Jun 22, 2022 | 142.15 | 142.15 | 137.13 | 139.57 | 1,855 | -7.22(-4.92%) |
Jun 21, 2022 | 142.46 | 148.60 | 142.46 | 146.79 | 493 | +1.54(+1.06%) |
Jun 17, 2022 | 151.25 | 151.25 | 144.16 | 145.25 | 421 | -0.81(-0.55%) |
Jun 16, 2022 | 146.12 | 148.37 | 146.06 | 146.06 | 3,551 | -4.57(-3.03%) |
Jun 15, 2022 | 144.27 | 151.42 | 144.27 | 150.63 | 3,517 | +3.91(+2.66%) |
Jun 14, 2022 | 149.82 | 149.82 | 140.83 | 146.72 | 5,543 | +4.75(+3.35%) |
Jun 13, 2022 | 144.83 | 146.92 | 141.76 | 141.97 | 3,048 | -4.84(-3.30%) |
Jun 10, 2022 | 148.01 | 148.45 | 146.76 | 146.81 | 6,224 | +2.88(+2.00%) |
Jun 09, 2022 | 147.87 | 147.87 | 143.56 | 143.93 | 3,859 | -14.65(-9.24%) |
Jun 08, 2022 | 155.65 | 158.84 | 155.65 | 158.58 | 3,411 | +3.15(+2.03%) |
Jun 07, 2022 | 153.25 | 155.90 | 153.23 | 155.43 | 9,622 | -6.10(-3.78%) |
Jun 06, 2022 | 159.49 | 162.93 | 159.49 | 161.53 | 3,545 | +6.10(+3.92%) |
Jun 03, 2022 | 156.20 | 156.20 | 154.18 | 155.43 | 2,139 | -1.51(-0.96%) |
Jun 02, 2022 | 154.30 | 158.78 | 154.30 | 156.94 | 1,960 | +3.06(+1.99%) |