Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 96.14 | 100.15 | 95.46 | 99.67 | 259,235 | +4.83(+5.09%) |
Mar 30, 2023 | 95.21 | 96.61 | 94.65 | 94.84 | 153,463 | +0.60(+0.63%) |
Mar 29, 2023 | 94.00 | 94.78 | 93.14 | 94.24 | 155,851 | +0.90(+0.97%) |
Mar 28, 2023 | 94.78 | 95.87 | 93.34 | 93.34 | 184,059 | -1.93(-2.03%) |
Mar 27, 2023 | 93.14 | 95.86 | 93.05 | 95.27 | 180,584 | +3.25(+3.53%) |
Mar 24, 2023 | 92.49 | 93.45 | 91.04 | 92.02 | 210,178 | -0.28(-0.31%) |
Mar 23, 2023 | 95.62 | 96.27 | 91.79 | 92.31 | 188,427 | -2.29(-2.42%) |
Mar 22, 2023 | 97.36 | 98.07 | 94.49 | 94.59 | 161,342 | -2.77(-2.84%) |
Mar 21, 2023 | 97.77 | 100.36 | 97.15 | 97.36 | 169,217 | +1.70(+1.78%) |
Mar 20, 2023 | 97.91 | 99.81 | 95.27 | 95.66 | 287,266 | -1.45(-1.49%) |
Mar 17, 2023 | 97.63 | 98.48 | 95.25 | 97.11 | 407,772 | -1.62(-1.64%) |
Mar 16, 2023 | 96.41 | 99.43 | 95.79 | 98.72 | 162,275 | +1.37(+1.41%) |
Mar 15, 2023 | 98.97 | 99.16 | 96.01 | 97.35 | 265,796 | -3.63(-3.59%) |
Mar 14, 2023 | 101.94 | 103.01 | 99.89 | 100.98 | 184,384 | +1.92(+1.94%) |
Mar 13, 2023 | 99.58 | 102.53 | 98.11 | 99.06 | 236,786 | -2.01(-1.99%) |
Mar 10, 2023 | 102.71 | 103.73 | 99.38 | 101.08 | 236,446 | -2.81(-2.70%) |
Mar 09, 2023 | 101.43 | 104.78 | 100.32 | 103.88 | 208,910 | +2.45(+2.41%) |
Mar 08, 2023 | 100.76 | 101.95 | 100.18 | 101.44 | 196,781 | +0.70(+0.69%) |
Mar 07, 2023 | 100.21 | 101.23 | 98.11 | 100.74 | 261,388 | +0.84(+0.84%) |
Mar 06, 2023 | 105.55 | 106.77 | 99.03 | 99.89 | 198,669 | -5.81(-5.50%) |
Mar 03, 2023 | 107.97 | 108.35 | 105.03 | 105.71 | 218,285 | -0.82(-0.77%) |
Mar 02, 2023 | 103.32 | 106.61 | 102.14 | 106.53 | 140,484 | +2.24(+2.15%) |
Mar 01, 2023 | 105.78 | 105.78 | 101.44 | 104.29 | 182,339 | -1.68(-1.59%) |
Feb 28, 2023 | 105.56 | 108.11 | 105.50 | 105.97 | 225,547 | +0.38(+0.36%) |
Feb 27, 2023 | 105.32 | 107.09 | 104.24 | 105.59 | 206,800 | +1.64(+1.58%) |
Feb 24, 2023 | 101.21 | 103.97 | 101.21 | 103.95 | 274,194 | +1.30(+1.26%) |
Feb 23, 2023 | 99.18 | 103.04 | 98.49 | 102.65 | 381,483 | +5.41(+5.57%) |
Feb 22, 2023 | 95.55 | 101.24 | 90.97 | 97.24 | 890,056 | -2.41(-2.42%) |
Feb 21, 2023 | 107.58 | 108.44 | 99.65 | 99.65 | 481,710 | -9.33(-8.56%) |
Feb 17, 2023 | 107.47 | 108.99 | 105.41 | 108.98 | 202,577 | +2.09(+1.95%) |
Feb 16, 2023 | 106.98 | 109.28 | 106.33 | 106.89 | 216,575 | -2.09(-1.92%) |
Feb 15, 2023 | 105.44 | 109.58 | 104.52 | 108.98 | 194,337 | +3.19(+3.02%) |
Feb 14, 2023 | 103.23 | 106.20 | 102.91 | 105.78 | 161,475 | +1.24(+1.18%) |
Feb 13, 2023 | 101.89 | 105.56 | 101.21 | 104.55 | 193,503 | +3.40(+3.36%) |
Feb 10, 2023 | 103.29 | 103.78 | 99.14 | 101.14 | 232,626 | -2.30(-2.22%) |
Feb 09, 2023 | 106.89 | 109.81 | 102.52 | 103.44 | 339,439 | -2.32(-2.19%) |
Feb 08, 2023 | 107.85 | 108.54 | 105.70 | 105.75 | 193,514 | -2.90(-2.67%) |
Feb 07, 2023 | 105.92 | 109.02 | 105.00 | 108.66 | 168,735 | +2.73(+2.58%) |
Feb 06, 2023 | 107.95 | 109.00 | 105.49 | 105.92 | 126,656 | -3.55(-3.25%) |
Feb 03, 2023 | 109.63 | 111.95 | 108.29 | 109.48 | 180,351 | -0.44(-0.40%) |
Feb 02, 2023 | 109.80 | 110.85 | 107.27 | 109.92 | 263,228 | +1.24(+1.14%) |
Feb 01, 2023 | 104.94 | 109.92 | 102.31 | 108.68 | 249,558 | +3.36(+3.19%) |
Jan 31, 2023 | 103.67 | 105.58 | 100.84 | 105.33 | 260,098 | +2.75(+2.68%) |
Jan 30, 2023 | 107.14 | 107.91 | 102.17 | 102.58 | 199,039 | -5.37(-4.97%) |
Jan 27, 2023 | 108.68 | 108.91 | 104.75 | 107.95 | 241,323 | -0.53(-0.49%) |
Jan 26, 2023 | 109.37 | 110.05 | 107.52 | 108.48 | 139,698 | -0.01(-0.01%) |
Jan 25, 2023 | 106.89 | 109.21 | 104.90 | 108.49 | 168,944 | +1.34(+1.25%) |
Jan 24, 2023 | 113.53 | 114.17 | 107.03 | 107.14 | 191,478 | -5.96(-5.27%) |
Jan 23, 2023 | 112.01 | 116.25 | 111.80 | 113.11 | 139,568 | +1.38(+1.24%) |
Jan 20, 2023 | 111.19 | 113.24 | 110.42 | 111.73 | 91,707 | +1.57(+1.42%) |
Jan 19, 2023 | 109.63 | 111.33 | 108.92 | 110.16 | 85,632 | -0.02(-0.02%) |
Jan 18, 2023 | 110.58 | 116.06 | 109.78 | 110.18 | 162,036 | -0.47(-0.43%) |
Jan 17, 2023 | 119.45 | 119.94 | 107.96 | 110.65 | 286,607 | -8.80(-7.37%) |
Jan 13, 2023 | 122.86 | 124.20 | 119.14 | 119.45 | 122,665 | -3.71(-3.01%) |
Jan 12, 2023 | 119.01 | 123.15 | 117.28 | 123.15 | 137,197 | +5.27(+4.47%) |
Jan 11, 2023 | 118.72 | 120.58 | 115.79 | 117.88 | 109,029 | +0.14(+0.12%) |
Jan 10, 2023 | 115.78 | 117.93 | 114.36 | 117.74 | 105,289 | +2.29(+1.98%) |
Jan 09, 2023 | 113.41 | 117.03 | 113.13 | 115.45 | 145,543 | +2.32(+2.05%) |
Jan 06, 2023 | 111.27 | 113.14 | 110.55 | 113.14 | 81,901 | +2.74(+2.48%) |
Jan 05, 2023 | 109.82 | 111.48 | 108.53 | 110.39 | 106,124 | -0.35(-0.32%) |
Jan 04, 2023 | 110.03 | 111.60 | 109.19 | 110.74 | 114,619 | +1.97(+1.81%) |
Jan 03, 2023 | 110.53 | 111.67 | 107.79 | 108.78 | 104,139 | -0.24(-0.22%) |
Dec 30, 2022 | 105.99 | 109.16 | 105.85 | 109.02 | 130,212 | +1.61(+1.50%) |
Dec 29, 2022 | 106.03 | 108.83 | 106.03 | 107.41 | 104,403 | +1.76(+1.66%) |
Dec 28, 2022 | 107.84 | 110.05 | 105.53 | 105.65 | 97,020 | -2.77(-2.55%) |
Dec 27, 2022 | 109.79 | 111.53 | 108.33 | 108.42 | 78,543 | -2.25(-2.03%) |
Dec 23, 2022 | 110.79 | 111.51 | 110.10 | 110.67 | 80,038 | -0.56(-0.50%) |
Dec 22, 2022 | 107.40 | 111.85 | 107.40 | 111.23 | 102,631 | +2.48(+2.28%) |
Dec 21, 2022 | 108.56 | 109.92 | 108.56 | 108.75 | 73,774 | +0.90(+0.83%) |
Dec 20, 2022 | 107.28 | 109.34 | 106.08 | 107.85 | 77,335 | -0.13(-0.12%) |
Dec 19, 2022 | 109.08 | 111.43 | 107.50 | 107.98 | 122,973 | -0.98(-0.90%) |
Dec 16, 2022 | 105.22 | 109.23 | 105.11 | 108.97 | 427,177 | +2.61(+2.45%) |
Dec 15, 2022 | 108.43 | 108.43 | 106.07 | 106.36 | 111,492 | -3.28(-2.99%) |
Dec 14, 2022 | 108.25 | 110.52 | 107.47 | 109.64 | 133,027 | +0.68(+0.62%) |
Dec 13, 2022 | 109.52 | 113.52 | 107.83 | 108.96 | 201,315 | +0.13(+0.12%) |
Dec 12, 2022 | 111.35 | 111.35 | 106.98 | 108.83 | 149,063 | -4.90(-4.31%) |
Dec 09, 2022 | 114.34 | 116.22 | 113.27 | 113.73 | 86,517 | -1.72(-1.49%) |
Dec 08, 2022 | 111.76 | 115.87 | 110.57 | 115.45 | 129,684 | +3.75(+3.35%) |
Dec 07, 2022 | 108.86 | 113.38 | 107.99 | 111.71 | 123,758 | +2.14(+1.96%) |
Dec 06, 2022 | 111.82 | 112.41 | 108.63 | 109.56 | 119,942 | -3.43(-3.03%) |
Dec 05, 2022 | 112.28 | 113.07 | 109.95 | 112.99 | 95,751 | +0.12(+0.11%) |
Dec 02, 2022 | 110.65 | 113.00 | 110.50 | 112.87 | 106,835 | +0.76(+0.68%) |
Dec 01, 2022 | 117.94 | 118.34 | 111.64 | 112.11 | 132,696 | -5.35(-4.55%) |
Nov 30, 2022 | 113.92 | 117.57 | 110.89 | 117.46 | 142,592 | +4.29(+3.79%) |
Nov 29, 2022 | 113.29 | 115.14 | 112.31 | 113.17 | 123,015 | +0.90(+0.81%) |
Nov 28, 2022 | 111.82 | 113.36 | 110.65 | 112.27 | 100,340 | +0.29(+0.26%) |
Nov 25, 2022 | 111.61 | 113.77 | 111.55 | 111.98 | 52,226 | -0.12(-0.11%) |
Nov 23, 2022 | 111.25 | 114.77 | 111.05 | 112.10 | 105,856 | +0.51(+0.46%) |
Nov 22, 2022 | 113.32 | 114.16 | 110.24 | 111.59 | 133,366 | -1.14(-1.01%) |
Nov 21, 2022 | 115.19 | 117.37 | 112.61 | 112.72 | 240,618 | -2.87(-2.48%) |
Nov 18, 2022 | 112.51 | 116.10 | 111.23 | 115.59 | 152,994 | +5.22(+4.73%) |
Nov 17, 2022 | 109.55 | 110.81 | 107.38 | 110.38 | 160,516 | -0.20(-0.19%) |
Nov 16, 2022 | 107.24 | 111.30 | 106.19 | 110.58 | 174,001 | +2.13(+1.97%) |
Nov 15, 2022 | 107.49 | 110.38 | 105.92 | 108.45 | 128,196 | +4.06(+3.89%) |
Nov 14, 2022 | 107.16 | 107.16 | 101.88 | 104.38 | 149,391 | -2.19(-2.05%) |
Nov 11, 2022 | 108.67 | 109.84 | 105.22 | 106.57 | 177,179 | -0.47(-0.44%) |
Nov 10, 2022 | 102.50 | 107.51 | 102.50 | 107.04 | 171,213 | +9.84(+10.12%) |
Nov 09, 2022 | 100.57 | 101.95 | 96.92 | 97.20 | 140,560 | -4.77(-4.68%) |
Nov 08, 2022 | 100.12 | 104.89 | 99.68 | 101.97 | 161,286 | +2.33(+2.34%) |
Nov 07, 2022 | 101.57 | 104.82 | 97.48 | 99.64 | 250,856 | -0.66(-0.66%) |
Nov 04, 2022 | 89.80 | 108.63 | 89.46 | 100.30 | 410,186 | +3.97(+4.12%) |
Nov 03, 2022 | 101.34 | 102.91 | 95.21 | 96.33 | 278,361 | -7.26(-7.01%) |
Nov 02, 2022 | 109.28 | 109.55 | 103.13 | 103.59 | 209,042 | -7.12(-6.43%) |
Nov 01, 2022 | 110.91 | 111.92 | 109.22 | 110.71 | 150,165 | +1.70(+1.56%) |
Oct 31, 2022 | 109.42 | 111.81 | 108.86 | 109.01 | 208,052 | -0.38(-0.35%) |
Oct 28, 2022 | 108.78 | 109.97 | 105.14 | 109.40 | 166,136 | +1.16(+1.07%) |
Oct 27, 2022 | 109.62 | 111.03 | 108.07 | 108.24 | 122,292 | +0.44(+0.41%) |
Oct 26, 2022 | 110.47 | 113.62 | 107.64 | 107.80 | 164,489 | -2.65(-2.40%) |
Oct 25, 2022 | 106.24 | 111.55 | 106.23 | 110.45 | 164,724 | +4.50(+4.25%) |
Oct 24, 2022 | 109.02 | 109.02 | 100.92 | 105.95 | 193,533 | -3.50(-3.19%) |
Oct 21, 2022 | 105.17 | 110.08 | 104.89 | 109.44 | 143,845 | +5.23(+5.02%) |
Oct 20, 2022 | 106.41 | 109.14 | 102.75 | 104.22 | 147,386 | -2.90(-2.71%) |
Oct 19, 2022 | 111.52 | 112.94 | 105.15 | 107.11 | 165,930 | -5.39(-4.80%) |
Oct 18, 2022 | 112.89 | 114.45 | 111.50 | 112.51 | 134,635 | +2.35(+2.13%) |
Oct 17, 2022 | 109.52 | 111.73 | 109.52 | 110.16 | 140,625 | +2.44(+2.27%) |
Oct 14, 2022 | 111.85 | 111.85 | 107.57 | 107.72 | 104,485 | -2.66(-2.41%) |
Oct 13, 2022 | 109.46 | 111.97 | 107.21 | 110.38 | 161,160 | -2.24(-1.99%) |
Oct 12, 2022 | 110.36 | 113.82 | 109.40 | 112.61 | 172,189 | +2.71(+2.47%) |
Oct 11, 2022 | 107.59 | 112.52 | 105.66 | 109.90 | 162,089 | +2.08(+1.93%) |
Oct 10, 2022 | 107.13 | 108.85 | 105.98 | 107.82 | 93,268 | +1.27(+1.19%) |
Oct 07, 2022 | 106.45 | 106.89 | 103.77 | 106.55 | 138,679 | -0.59(-0.55%) |
Oct 06, 2022 | 107.68 | 109.37 | 105.44 | 107.14 | 112,442 | -0.97(-0.90%) |
Oct 05, 2022 | 107.06 | 108.87 | 105.42 | 108.11 | 134,224 | -1.26(-1.15%) |
Oct 04, 2022 | 106.14 | 109.37 | 105.81 | 109.37 | 114,962 | +5.88(+5.68%) |
Oct 03, 2022 | 101.57 | 104.33 | 100.33 | 103.49 | 172,212 | +2.52(+2.49%) |
Sep 30, 2022 | 101.61 | 102.74 | 100.24 | 100.97 | 174,012 | -0.04(-0.04%) |
Sep 29, 2022 | 103.43 | 104.24 | 99.71 | 101.01 | 150,716 | -4.21(-4.00%) |
Sep 28, 2022 | 102.52 | 106.33 | 101.42 | 105.22 | 229,709 | +3.31(+3.25%) |
Sep 27, 2022 | 103.59 | 105.75 | 100.16 | 101.91 | 137,339 | -0.26(-0.26%) |
Sep 26, 2022 | 104.46 | 106.21 | 102.17 | 102.17 | 132,027 | -2.55(-2.44%) |
Sep 23, 2022 | 105.57 | 107.16 | 103.25 | 104.73 | 122,621 | -1.88(-1.77%) |
Sep 22, 2022 | 106.63 | 107.72 | 104.61 | 106.61 | 139,721 | -0.40(-0.37%) |
Sep 21, 2022 | 107.49 | 110.82 | 106.04 | 107.01 | 189,786 | +0.50(+0.47%) |
Sep 20, 2022 | 108.51 | 108.51 | 105.21 | 106.51 | 120,358 | -2.85(-2.61%) |
Sep 19, 2022 | 108.56 | 109.49 | 107.10 | 109.36 | 147,461 | +0.04(+0.03%) |
Sep 16, 2022 | 110.35 | 111.22 | 107.36 | 109.32 | 430,298 | -2.29(-2.05%) |
Sep 15, 2022 | 110.75 | 112.68 | 109.96 | 111.61 | 184,461 | +0.56(+0.51%) |
Sep 14, 2022 | 115.65 | 115.65 | 109.73 | 111.05 | 168,766 | -3.42(-2.99%) |
Sep 13, 2022 | 113.41 | 115.50 | 112.30 | 114.47 | 146,087 | -2.07(-1.77%) |
Sep 12, 2022 | 116.71 | 119.39 | 115.79 | 116.54 | 181,249 | +0.92(+0.79%) |
Sep 09, 2022 | 111.10 | 116.38 | 110.27 | 115.62 | 148,132 | +5.65(+5.14%) |
Sep 08, 2022 | 108.69 | 110.53 | 107.90 | 109.97 | 137,481 | +0.37(+0.34%) |
Sep 07, 2022 | 109.91 | 110.84 | 107.71 | 109.60 | 168,462 | -0.02(-0.02%) |
Sep 06, 2022 | 109.36 | 112.23 | 107.06 | 109.62 | 219,201 | +0.21(+0.19%) |
Sep 02, 2022 | 111.12 | 112.58 | 108.64 | 109.40 | 173,177 | +0.26(+0.24%) |
Sep 01, 2022 | 113.53 | 114.38 | 107.99 | 109.15 | 300,108 | -6.17(-5.35%) |
Aug 31, 2022 | 117.38 | 117.38 | 114.73 | 115.31 | 183,553 | -1.52(-1.30%) |
Aug 30, 2022 | 123.32 | 123.33 | 115.04 | 116.83 | 210,759 | -6.27(-5.09%) |
Aug 29, 2022 | 121.69 | 123.10 | 119.69 | 123.10 | 215,802 | -0.36(-0.29%) |
Aug 26, 2022 | 123.23 | 123.76 | 118.60 | 123.45 | 337,114 | +0.81(+0.66%) |
Aug 25, 2022 | 119.46 | 122.98 | 118.95 | 122.65 | 215,679 | +3.67(+3.08%) |
Aug 24, 2022 | 121.52 | 123.04 | 118.58 | 118.98 | 147,850 | -1.90(-1.57%) |
Aug 23, 2022 | 124.52 | 125.89 | 120.66 | 120.88 | 135,912 | -3.72(-2.99%) |
Aug 22, 2022 | 122.32 | 124.73 | 122.06 | 124.60 | 209,295 | +0.73(+0.59%) |
Aug 19, 2022 | 127.74 | 128.19 | 122.48 | 123.88 | 155,230 | -5.42(-4.19%) |
Aug 18, 2022 | 129.97 | 131.38 | 128.46 | 129.30 | 140,433 | -1.22(-0.94%) |
Aug 17, 2022 | 129.89 | 131.11 | 127.89 | 130.52 | 174,220 | -0.77(-0.59%) |
Aug 16, 2022 | 127.08 | 131.58 | 125.99 | 131.29 | 241,792 | +4.03(+3.17%) |
Aug 15, 2022 | 124.84 | 127.42 | 124.25 | 127.26 | 197,890 | +1.55(+1.24%) |
Aug 12, 2022 | 125.08 | 126.89 | 122.33 | 125.71 | 281,969 | +4.38(+3.61%) |
Aug 11, 2022 | 120.05 | 123.69 | 119.02 | 121.32 | 347,667 | +3.23(+2.74%) |
Aug 10, 2022 | 119.47 | 121.11 | 116.71 | 118.09 | 336,720 | +2.30(+1.98%) |
Aug 09, 2022 | 125.82 | 125.82 | 115.04 | 115.79 | 340,443 | -9.64(-7.69%) |
Aug 08, 2022 | 128.10 | 130.46 | 124.56 | 125.43 | 367,495 | -2.11(-1.65%) |
Aug 05, 2022 | 134.70 | 134.70 | 125.47 | 127.54 | 419,935 | -8.52(-6.26%) |
Aug 04, 2022 | 138.34 | 140.17 | 128.67 | 136.06 | 1,175,261 | -21.64(-13.72%) |
Aug 03, 2022 | 163.16 | 164.29 | 153.45 | 157.70 | 423,177 | -2.84(-1.77%) |
Aug 02, 2022 | 162.66 | 163.07 | 158.20 | 160.54 | 212,134 | -0.85(-0.52%) |
Aug 01, 2022 | 155.31 | 162.35 | 154.59 | 161.38 | 148,824 | +6.82(+4.41%) |
Jul 29, 2022 | 156.83 | 156.95 | 151.72 | 154.56 | 199,022 | -2.18(-1.39%) |
Jul 28, 2022 | 155.77 | 157.19 | 150.91 | 156.74 | 109,490 | +1.31(+0.84%) |
Jul 27, 2022 | 154.89 | 156.74 | 151.37 | 155.44 | 136,083 | +1.35(+0.88%) |
Jul 26, 2022 | 156.69 | 156.69 | 153.93 | 154.09 | 152,822 | -3.81(-2.42%) |
Jul 25, 2022 | 159.03 | 160.48 | 156.35 | 157.90 | 100,728 | -0.65(-0.41%) |
Jul 22, 2022 | 162.74 | 162.74 | 157.01 | 158.55 | 139,762 | -3.22(-1.99%) |
Jul 21, 2022 | 161.02 | 164.49 | 159.88 | 161.77 | 140,727 | +1.46(+0.91%) |
Jul 20, 2022 | 159.80 | 164.05 | 156.95 | 160.31 | 147,211 | +0.64(+0.40%) |
Jul 19, 2022 | 159.37 | 160.62 | 157.58 | 159.66 | 173,520 | +3.68(+2.36%) |
Jul 18, 2022 | 160.65 | 160.69 | 155.24 | 155.99 | 195,274 | -1.92(-1.22%) |
Jul 15, 2022 | 156.16 | 159.40 | 154.42 | 157.91 | 108,232 | +3.11(+2.01%) |
Jul 14, 2022 | 157.82 | 157.91 | 154.41 | 154.80 | 131,645 | -5.44(-3.39%) |
Jul 13, 2022 | 158.14 | 161.73 | 156.93 | 160.24 | 92,256 | -1.11(-0.69%) |
Jul 12, 2022 | 163.90 | 165.43 | 160.26 | 161.35 | 153,686 | -1.34(-0.82%) |
Jul 11, 2022 | 161.74 | 164.41 | 156.07 | 162.70 | 173,888 | +0.69(+0.43%) |
Jul 08, 2022 | 166.33 | 168.43 | 160.09 | 162.01 | 175,912 | -5.72(-3.41%) |
Jul 07, 2022 | 169.74 | 170.63 | 163.85 | 167.73 | 125,093 | -1.59(-0.94%) |
Jul 06, 2022 | 173.62 | 173.62 | 166.86 | 169.32 | 143,408 | -3.14(-1.82%) |
Jul 05, 2022 | 169.51 | 173.41 | 165.91 | 172.47 | 144,857 | +3.22(+1.90%) |
Jul 01, 2022 | 163.62 | 169.41 | 162.66 | 169.25 | 132,789 | +3.36(+2.03%) |
Jun 30, 2022 | 167.18 | 168.00 | 164.12 | 165.88 | 140,830 | -2.23(-1.33%) |
Jun 29, 2022 | 172.00 | 172.00 | 167.48 | 168.12 | 140,002 | -3.87(-2.25%) |
Jun 28, 2022 | 174.63 | 176.29 | 171.68 | 171.99 | 196,137 | -1.86(-1.07%) |
Jun 27, 2022 | 173.49 | 176.44 | 171.13 | 173.84 | 124,726 | +0.85(+0.49%) |
Jun 24, 2022 | 169.09 | 173.03 | 169.09 | 172.99 | 210,226 | +5.75(+3.44%) |
Jun 23, 2022 | 162.64 | 169.03 | 162.58 | 167.24 | 82,748 | +4.39(+2.70%) |
Jun 22, 2022 | 162.00 | 166.17 | 161.19 | 162.85 | 84,198 | -0.38(-0.23%) |
Jun 21, 2022 | 163.47 | 165.82 | 162.48 | 163.23 | 92,864 | +1.82(+1.13%) |
Jun 17, 2022 | 161.85 | 165.62 | 160.57 | 161.41 | 155,718 | +1.47(+0.92%) |
Jun 16, 2022 | 159.73 | 162.57 | 158.45 | 159.94 | 152,826 | -4.72(-2.87%) |
Jun 15, 2022 | 163.37 | 167.71 | 163.04 | 164.66 | 124,042 | +2.61(+1.61%) |
Jun 14, 2022 | 163.51 | 167.20 | 160.86 | 162.05 | 101,254 | -1.16(-0.71%) |
Jun 13, 2022 | 168.54 | 168.54 | 162.88 | 163.20 | 97,884 | -9.70(-5.61%) |
Jun 10, 2022 | 172.09 | 175.32 | 170.37 | 172.91 | 112,125 | -1.61(-0.92%) |
Jun 09, 2022 | 173.58 | 174.75 | 171.32 | 174.52 | 104,611 | +1.88(+1.09%) |
Jun 08, 2022 | 170.62 | 173.75 | 170.62 | 172.64 | 88,211 | +0.03(+0.02%) |
Jun 07, 2022 | 165.17 | 173.02 | 165.17 | 172.62 | 140,821 | +4.77(+2.84%) |
Jun 06, 2022 | 167.99 | 168.54 | 164.36 | 167.84 | 97,847 | +0.02(+0.01%) |
Jun 03, 2022 | 170.12 | 172.60 | 165.13 | 167.82 | 178,063 | -4.75(-2.76%) |
Jun 02, 2022 | 164.31 | 172.85 | 163.28 | 172.58 | 168,636 | +13.32(+8.36%) |
Jun 01, 2022 | 158.85 | 162.57 | 154.51 | 159.26 | 162,461 | +7.34(+4.83%) |
May 31, 2022 | 157.61 | 159.08 | 151.36 | 151.92 | 156,499 | -5.87(-3.72%) |
May 27, 2022 | 154.88 | 158.05 | 154.03 | 157.78 | 61,875 | +5.16(+3.38%) |
May 26, 2022 | 149.96 | 154.63 | 149.42 | 152.63 | 143,756 | +4.71(+3.18%) |
May 25, 2022 | 142.36 | 148.47 | 140.91 | 147.92 | 120,047 | +4.17(+2.90%) |
May 24, 2022 | 151.87 | 151.87 | 141.24 | 143.74 | 137,614 | -8.28(-5.45%) |
May 23, 2022 | 149.68 | 152.73 | 146.57 | 152.03 | 169,231 | +3.72(+2.51%) |
May 20, 2022 | 149.93 | 149.93 | 143.74 | 148.31 | 101,992 | -0.41(-0.28%) |
May 19, 2022 | 144.34 | 150.92 | 143.14 | 148.72 | 130,133 | +4.30(+2.98%) |
May 18, 2022 | 147.02 | 148.47 | 142.20 | 144.42 | 204,079 | -5.38(-3.59%) |
May 17, 2022 | 153.17 | 153.17 | 148.15 | 149.80 | 139,783 | -0.78(-0.51%) |
May 16, 2022 | 161.34 | 161.34 | 150.34 | 150.58 | 131,413 | -12.40(-7.61%) |
May 13, 2022 | 161.89 | 166.40 | 161.62 | 162.98 | 89,042 | +3.93(+2.47%) |
May 12, 2022 | 154.76 | 160.95 | 154.46 | 159.05 | 103,638 | +4.35(+2.81%) |
May 11, 2022 | 161.68 | 162.58 | 154.56 | 154.69 | 98,553 | -5.75(-3.58%) |
May 10, 2022 | 166.47 | 166.72 | 156.11 | 160.44 | 146,708 | -4.36(-2.65%) |
May 09, 2022 | 163.53 | 168.20 | 162.38 | 164.81 | 148,862 | -0.56(-0.34%) |
May 06, 2022 | 165.97 | 168.48 | 162.28 | 165.36 | 130,153 | -1.38(-0.83%) |
May 05, 2022 | 170.71 | 172.85 | 163.99 | 166.75 | 165,226 | -8.15(-4.66%) |
May 04, 2022 | 170.91 | 175.71 | 164.53 | 174.90 | 189,057 | +3.60(+2.10%) |
May 03, 2022 | 167.15 | 176.60 | 164.02 | 171.30 | 225,987 | +12.29(+7.73%) |
May 02, 2022 | 162.48 | 165.62 | 156.92 | 159.01 | 188,161 | -3.48(-2.14%) |
Apr 29, 2022 | 162.63 | 166.49 | 160.63 | 162.49 | 105,747 | -0.16(-0.10%) |
Apr 28, 2022 | 167.15 | 168.84 | 161.83 | 162.65 | 131,278 | -2.79(-1.69%) |
Apr 27, 2022 | 162.99 | 168.17 | 161.12 | 165.44 | 98,454 | +2.39(+1.46%) |
Apr 26, 2022 | 168.05 | 168.88 | 162.68 | 163.05 | 102,166 | -7.49(-4.39%) |
Apr 25, 2022 | 162.42 | 171.08 | 160.74 | 170.54 | 123,140 | +8.56(+5.29%) |
Apr 22, 2022 | 170.96 | 172.58 | 161.13 | 161.97 | 139,260 | -8.12(-4.77%) |
Apr 21, 2022 | 179.52 | 179.65 | 169.78 | 170.09 | 98,577 | -7.49(-4.22%) |
Apr 20, 2022 | 172.83 | 177.98 | 171.96 | 177.58 | 170,609 | +5.86(+3.41%) |
Apr 19, 2022 | 163.63 | 173.64 | 163.63 | 171.72 | 140,454 | +8.09(+4.94%) |
Apr 18, 2022 | 168.37 | 168.37 | 162.68 | 163.63 | 133,686 | -4.05(-2.42%) |
Apr 14, 2022 | 168.93 | 169.74 | 165.81 | 167.69 | 74,718 | -0.79(-0.47%) |
Apr 13, 2022 | 166.18 | 169.33 | 166.12 | 168.48 | 95,794 | +2.96(+1.79%) |
Apr 12, 2022 | 167.13 | 169.03 | 163.55 | 165.52 | 116,685 | -0.20(-0.12%) |
Apr 11, 2022 | 163.08 | 167.81 | 163.04 | 165.72 | 114,211 | +1.99(+1.21%) |
Apr 08, 2022 | 161.77 | 167.45 | 161.77 | 163.73 | 94,085 | +1.15(+0.71%) |
Apr 07, 2022 | 159.80 | 163.33 | 156.53 | 162.58 | 140,874 | +3.34(+2.10%) |
Apr 06, 2022 | 159.12 | 160.33 | 155.96 | 159.24 | 195,747 | -1.72(-1.07%) |
Apr 05, 2022 | 164.53 | 164.53 | 160.05 | 160.96 | 157,088 | -2.45(-1.50%) |
Apr 04, 2022 | 161.37 | 164.68 | 160.43 | 163.41 | 131,752 | +2.76(+1.72%) |