Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 131.21 | 131.63 | 130.67 | 131.62 | 99,512 | +1.29(+0.99%) |
Mar 30, 2023 | 131.22 | 131.55 | 130.20 | 130.33 | 69,625 | -0.13(-0.10%) |
Mar 29, 2023 | 130.98 | 131.09 | 129.48 | 130.46 | 86,495 | +0.34(+0.26%) |
Mar 28, 2023 | 129.09 | 130.27 | 129.09 | 130.12 | 87,305 | +1.08(+0.84%) |
Mar 27, 2023 | 129.38 | 129.98 | 128.85 | 129.04 | 71,966 | +1.25(+0.98%) |
Mar 24, 2023 | 126.30 | 127.98 | 126.26 | 127.78 | 96,051 | +0.51(+0.40%) |
Mar 23, 2023 | 128.16 | 130.24 | 126.13 | 127.27 | 129,835 | -0.71(-0.55%) |
Mar 22, 2023 | 131.21 | 131.52 | 127.92 | 127.98 | 119,277 | -2.71(-2.07%) |
Mar 21, 2023 | 131.66 | 132.79 | 129.46 | 130.69 | 134,393 | +0.56(+0.43%) |
Mar 20, 2023 | 127.98 | 131.06 | 127.84 | 130.13 | 102,011 | +2.78(+2.18%) |
Mar 17, 2023 | 131.13 | 131.42 | 126.37 | 127.35 | 280,502 | -4.11(-3.13%) |
Mar 16, 2023 | 128.61 | 131.98 | 128.20 | 131.46 | 119,018 | +2.16(+1.67%) |
Mar 15, 2023 | 129.63 | 130.71 | 127.45 | 129.30 | 130,220 | -2.52(-1.91%) |
Mar 14, 2023 | 131.38 | 133.48 | 129.89 | 131.83 | 151,485 | +2.34(+1.80%) |
Mar 13, 2023 | 129.84 | 131.23 | 129.14 | 129.49 | 107,296 | -1.78(-1.36%) |
Mar 10, 2023 | 134.04 | 134.04 | 130.83 | 131.27 | 150,186 | -2.75(-2.05%) |
Mar 09, 2023 | 136.48 | 136.75 | 134.01 | 134.02 | 137,695 | -1.86(-1.37%) |
Mar 08, 2023 | 134.28 | 135.96 | 133.49 | 135.89 | 228,228 | +1.78(+1.33%) |
Mar 07, 2023 | 134.41 | 134.75 | 133.72 | 134.10 | 108,945 | -0.44(-0.33%) |
Mar 06, 2023 | 133.46 | 134.68 | 131.96 | 134.55 | 111,155 | +0.80(+0.60%) |
Mar 03, 2023 | 133.60 | 134.28 | 132.21 | 133.75 | 63,934 | +0.56(+0.42%) |
Mar 02, 2023 | 131.07 | 133.93 | 130.14 | 133.19 | 67,527 | +1.59(+1.21%) |
Mar 01, 2023 | 131.96 | 133.10 | 130.68 | 131.60 | 83,209 | -0.86(-0.65%) |
Feb 28, 2023 | 132.06 | 136.10 | 132.06 | 132.46 | 146,144 | +0.27(+0.20%) |
Feb 27, 2023 | 133.38 | 134.18 | 132.02 | 132.19 | 76,704 | -0.36(-0.27%) |
Feb 24, 2023 | 130.73 | 132.90 | 129.63 | 132.56 | 113,776 | +0.41(+0.31%) |
Feb 23, 2023 | 132.35 | 132.97 | 129.13 | 132.14 | 149,333 | +0.39(+0.30%) |
Feb 22, 2023 | 132.09 | 134.12 | 130.95 | 131.75 | 70,470 | -0.09(-0.07%) |
Feb 21, 2023 | 137.74 | 137.74 | 131.55 | 131.84 | 90,112 | -6.39(-4.62%) |
Feb 17, 2023 | 138.37 | 139.64 | 137.28 | 138.22 | 205,849 | +0.85(+0.62%) |
Feb 16, 2023 | 135.31 | 140.66 | 130.33 | 137.38 | 143,540 | +1.75(+1.29%) |
Feb 15, 2023 | 133.91 | 136.69 | 133.88 | 135.62 | 121,105 | +1.07(+0.79%) |
Feb 14, 2023 | 135.92 | 135.92 | 133.39 | 134.56 | 75,264 | -1.20(-0.89%) |
Feb 13, 2023 | 134.13 | 135.82 | 133.78 | 135.76 | 53,285 | +1.51(+1.12%) |
Feb 10, 2023 | 133.14 | 134.59 | 132.99 | 134.25 | 83,105 | +0.73(+0.54%) |
Feb 09, 2023 | 134.67 | 135.30 | 133.46 | 133.52 | 87,360 | -0.41(-0.31%) |
Feb 08, 2023 | 134.65 | 135.19 | 133.59 | 133.94 | 55,399 | -1.07(-0.79%) |
Feb 07, 2023 | 134.09 | 135.10 | 132.50 | 135.01 | 128,764 | -0.23(-0.17%) |
Feb 06, 2023 | 136.76 | 137.26 | 135.15 | 135.23 | 84,429 | -2.67(-1.94%) |
Feb 03, 2023 | 138.00 | 138.97 | 136.65 | 137.91 | 87,975 | -0.39(-0.28%) |
Feb 02, 2023 | 136.75 | 138.37 | 136.00 | 138.30 | 134,020 | +1.66(+1.22%) |
Feb 01, 2023 | 133.31 | 137.41 | 133.31 | 136.64 | 113,559 | +2.62(+1.96%) |
Jan 31, 2023 | 131.34 | 135.10 | 131.10 | 134.01 | 549,048 | +2.62(+2.00%) |
Jan 30, 2023 | 131.68 | 133.20 | 130.82 | 131.39 | 91,723 | -0.78(-0.59%) |
Jan 27, 2023 | 131.67 | 132.21 | 130.49 | 132.17 | 60,465 | +0.50(+0.38%) |
Jan 26, 2023 | 131.05 | 131.79 | 129.19 | 131.67 | 94,743 | +1.84(+1.41%) |
Jan 25, 2023 | 127.90 | 130.62 | 126.48 | 129.83 | 116,119 | +1.36(+1.06%) |
Jan 24, 2023 | 128.62 | 130.03 | 127.95 | 128.47 | 150,402 | -0.20(-0.15%) |
Jan 23, 2023 | 129.90 | 130.11 | 128.30 | 128.67 | 87,934 | -1.31(-1.01%) |
Jan 20, 2023 | 128.16 | 130.00 | 126.92 | 129.98 | 117,278 | +2.72(+2.14%) |
Jan 19, 2023 | 129.70 | 130.09 | 127.25 | 127.25 | 82,929 | -2.80(-2.15%) |
Jan 18, 2023 | 132.39 | 134.25 | 129.20 | 130.06 | 102,651 | -2.48(-1.87%) |
Jan 17, 2023 | 132.16 | 133.28 | 131.85 | 132.53 | 105,454 | -0.06(-0.04%) |
Jan 13, 2023 | 131.07 | 133.14 | 130.12 | 132.59 | 76,694 | +1.28(+0.97%) |
Jan 12, 2023 | 130.68 | 131.77 | 129.37 | 131.31 | 162,402 | +1.17(+0.90%) |
Jan 11, 2023 | 130.93 | 131.38 | 130.02 | 130.14 | 127,659 | -0.73(-0.56%) |
Jan 10, 2023 | 131.62 | 132.92 | 129.95 | 130.87 | 155,339 | +0.03(+0.02%) |
Jan 09, 2023 | 138.06 | 139.53 | 130.75 | 130.84 | 186,486 | -6.97(-5.05%) |
Jan 06, 2023 | 140.52 | 140.52 | 137.72 | 137.81 | 136,905 | -0.89(-0.64%) |
Jan 05, 2023 | 139.94 | 140.67 | 137.68 | 138.70 | 204,641 | -2.51(-1.77%) |
Jan 04, 2023 | 141.21 | 142.38 | 140.05 | 141.21 | 128,844 | +0.43(+0.31%) |
Jan 03, 2023 | 142.34 | 143.78 | 139.50 | 140.78 | 111,038 | -0.90(-0.64%) |
Dec 30, 2022 | 140.67 | 142.05 | 139.80 | 141.68 | 128,178 | -0.50(-0.35%) |
Dec 29, 2022 | 139.09 | 142.42 | 138.94 | 142.18 | 72,294 | +3.75(+2.71%) |
Dec 28, 2022 | 139.77 | 140.22 | 138.15 | 138.43 | 75,865 | -0.36(-0.26%) |
Dec 27, 2022 | 139.02 | 139.39 | 137.71 | 138.79 | 73,576 | +0.57(+0.41%) |
Dec 23, 2022 | 137.74 | 138.77 | 136.73 | 138.22 | 76,705 | +1.00(+0.73%) |
Dec 22, 2022 | 135.79 | 137.40 | 134.10 | 137.22 | 119,266 | +0.88(+0.64%) |
Dec 21, 2022 | 134.51 | 136.59 | 133.86 | 136.34 | 120,180 | +3.45(+2.60%) |
Dec 20, 2022 | 129.62 | 133.36 | 128.79 | 132.90 | 169,749 | +3.70(+2.87%) |
Dec 19, 2022 | 129.03 | 130.53 | 128.20 | 129.19 | 102,308 | +1.53(+1.20%) |
Dec 16, 2022 | 128.65 | 130.26 | 127.25 | 127.66 | 250,570 | -2.08(-1.61%) |
Dec 15, 2022 | 131.05 | 131.54 | 129.19 | 129.74 | 94,045 | -3.54(-2.65%) |
Dec 14, 2022 | 134.38 | 134.56 | 131.47 | 133.28 | 101,801 | -0.19(-0.14%) |
Dec 13, 2022 | 134.47 | 136.10 | 131.28 | 133.47 | 101,866 | +1.43(+1.09%) |
Dec 12, 2022 | 132.40 | 132.88 | 131.17 | 132.03 | 57,100 | -0.10(-0.07%) |
Dec 09, 2022 | 132.37 | 132.58 | 131.17 | 132.13 | 87,827 | -0.01(-0.01%) |
Dec 08, 2022 | 131.63 | 132.98 | 130.74 | 132.14 | 98,552 | +0.14(+0.10%) |
Dec 07, 2022 | 134.50 | 135.40 | 131.42 | 132.00 | 133,698 | -3.45(-2.55%) |
Dec 06, 2022 | 136.49 | 136.87 | 134.52 | 135.45 | 73,438 | -1.14(-0.83%) |
Dec 05, 2022 | 137.72 | 137.72 | 135.82 | 136.59 | 45,584 | -2.51(-1.81%) |
Dec 02, 2022 | 137.53 | 140.72 | 137.53 | 139.10 | 55,719 | +0.24(+0.17%) |
Dec 01, 2022 | 139.73 | 140.78 | 137.27 | 138.87 | 63,446 | +0.31(+0.23%) |
Nov 30, 2022 | 135.11 | 138.57 | 133.47 | 138.56 | 153,988 | +4.39(+3.27%) |
Nov 29, 2022 | 134.87 | 135.59 | 133.52 | 134.16 | 99,815 | -1.39(-1.03%) |
Nov 28, 2022 | 138.60 | 139.48 | 135.56 | 135.56 | 64,970 | -4.09(-2.93%) |
Nov 25, 2022 | 138.48 | 140.51 | 138.48 | 139.65 | 32,007 | +0.83(+0.60%) |
Nov 23, 2022 | 137.61 | 140.28 | 136.63 | 138.82 | 113,941 | +1.20(+0.87%) |
Nov 22, 2022 | 137.56 | 137.97 | 135.60 | 137.62 | 84,512 | +0.37(+0.27%) |
Nov 21, 2022 | 136.28 | 137.48 | 135.93 | 137.25 | 100,655 | +1.68(+1.24%) |
Nov 18, 2022 | 136.15 | 136.23 | 134.29 | 135.57 | 241,519 | +1.36(+1.01%) |
Nov 17, 2022 | 133.39 | 134.74 | 132.60 | 134.21 | 143,378 | -0.58(-0.43%) |
Nov 16, 2022 | 134.04 | 134.96 | 132.64 | 134.79 | 125,223 | +1.19(+0.89%) |
Nov 15, 2022 | 137.56 | 137.71 | 133.50 | 133.60 | 189,919 | -1.53(-1.13%) |
Nov 14, 2022 | 136.45 | 137.41 | 134.52 | 135.14 | 110,975 | -0.70(-0.51%) |
Nov 11, 2022 | 134.34 | 136.97 | 134.17 | 135.83 | 152,986 | +1.37(+1.02%) |
Nov 10, 2022 | 135.30 | 136.48 | 132.98 | 134.46 | 156,691 | +3.43(+2.62%) |
Nov 09, 2022 | 130.29 | 131.64 | 129.85 | 131.03 | 98,597 | -0.69(-0.52%) |
Nov 08, 2022 | 131.94 | 133.36 | 129.57 | 131.72 | 87,780 | +0.05(+0.04%) |
Nov 07, 2022 | 130.36 | 131.80 | 128.78 | 131.67 | 90,332 | +2.68(+2.08%) |
Nov 04, 2022 | 128.59 | 129.76 | 126.99 | 128.99 | 62,462 | +1.59(+1.25%) |
Nov 03, 2022 | 127.17 | 128.59 | 124.56 | 127.40 | 88,428 | -1.44(-1.12%) |
Nov 02, 2022 | 131.31 | 132.06 | 127.85 | 128.84 | 103,871 | -3.01(-2.28%) |
Nov 01, 2022 | 132.01 | 133.63 | 131.25 | 131.85 | 110,191 | +0.38(+0.29%) |
Oct 31, 2022 | 129.27 | 131.54 | 127.80 | 131.47 | 300,948 | +2.13(+1.65%) |
Oct 28, 2022 | 129.27 | 131.69 | 124.92 | 129.33 | 155,953 | +0.63(+0.49%) |
Oct 27, 2022 | 119.89 | 136.34 | 116.69 | 128.70 | 329,983 | +14.02(+12.23%) |
Oct 26, 2022 | 116.52 | 116.53 | 113.99 | 114.68 | 117,075 | -1.26(-1.09%) |
Oct 25, 2022 | 114.33 | 116.41 | 113.97 | 115.94 | 109,091 | +0.93(+0.81%) |
Oct 24, 2022 | 115.36 | 116.15 | 114.41 | 115.01 | 68,064 | +0.58(+0.51%) |
Oct 21, 2022 | 113.04 | 114.92 | 111.21 | 114.44 | 91,451 | +1.43(+1.27%) |
Oct 20, 2022 | 114.86 | 115.18 | 112.01 | 113.00 | 93,541 | -1.49(-1.30%) |
Oct 19, 2022 | 115.53 | 116.12 | 113.32 | 114.49 | 105,613 | -1.93(-1.66%) |
Oct 18, 2022 | 116.90 | 117.54 | 115.35 | 116.42 | 95,177 | +2.31(+2.03%) |
Oct 17, 2022 | 112.89 | 115.16 | 112.58 | 114.11 | 82,780 | +2.89(+2.60%) |
Oct 14, 2022 | 114.96 | 114.97 | 110.87 | 111.22 | 81,934 | -3.34(-2.91%) |
Oct 13, 2022 | 110.23 | 115.40 | 110.16 | 114.56 | 76,724 | +2.77(+2.48%) |
Oct 12, 2022 | 113.82 | 113.97 | 111.79 | 111.79 | 113,296 | -1.67(-1.48%) |
Oct 11, 2022 | 112.24 | 114.17 | 111.40 | 113.47 | 124,716 | +0.88(+0.78%) |
Oct 10, 2022 | 112.76 | 113.85 | 111.17 | 112.58 | 97,615 | -0.44(-0.39%) |
Oct 07, 2022 | 114.22 | 114.29 | 111.77 | 113.03 | 131,252 | -1.16(-1.02%) |
Oct 06, 2022 | 115.29 | 115.56 | 113.94 | 114.19 | 55,858 | -0.85(-0.74%) |
Oct 05, 2022 | 113.78 | 116.08 | 113.70 | 115.04 | 63,106 | -0.40(-0.35%) |
Oct 04, 2022 | 112.08 | 115.53 | 112.08 | 115.44 | 65,334 | +4.34(+3.91%) |
Oct 03, 2022 | 107.91 | 111.68 | 107.91 | 111.11 | 76,557 | +4.08(+3.82%) |
Sep 30, 2022 | 108.44 | 110.88 | 106.76 | 107.02 | 112,266 | -1.25(-1.16%) |
Sep 29, 2022 | 109.33 | 109.33 | 106.99 | 108.28 | 99,465 | -1.91(-1.73%) |
Sep 28, 2022 | 108.82 | 111.08 | 107.76 | 110.19 | 67,811 | +2.32(+2.15%) |
Sep 27, 2022 | 111.00 | 111.32 | 106.50 | 107.86 | 111,297 | -2.53(-2.29%) |
Sep 26, 2022 | 109.45 | 111.12 | 108.85 | 110.39 | 142,645 | +1.30(+1.19%) |
Sep 23, 2022 | 109.95 | 110.05 | 108.50 | 109.09 | 75,317 | -2.15(-1.94%) |
Sep 22, 2022 | 113.81 | 113.81 | 111.13 | 111.24 | 99,769 | -2.43(-2.14%) |
Sep 21, 2022 | 116.34 | 116.81 | 113.40 | 113.67 | 65,953 | -1.51(-1.31%) |
Sep 20, 2022 | 115.38 | 115.76 | 113.98 | 115.18 | 63,798 | -1.32(-1.13%) |
Sep 19, 2022 | 114.04 | 117.08 | 113.84 | 116.50 | 71,760 | +1.35(+1.17%) |
Sep 16, 2022 | 115.91 | 116.20 | 114.31 | 115.15 | 201,423 | -1.95(-1.66%) |
Sep 15, 2022 | 117.14 | 118.20 | 115.86 | 117.10 | 74,255 | -0.51(-0.43%) |
Sep 14, 2022 | 117.93 | 119.03 | 116.59 | 117.61 | 88,010 | -0.90(-0.76%) |
Sep 13, 2022 | 119.91 | 121.20 | 117.92 | 118.51 | 78,218 | -2.38(-1.97%) |
Sep 12, 2022 | 120.39 | 121.38 | 119.81 | 120.89 | 49,895 | +0.79(+0.66%) |
Sep 09, 2022 | 116.98 | 120.36 | 116.94 | 120.09 | 83,793 | +2.96(+2.52%) |
Sep 08, 2022 | 115.79 | 117.87 | 115.20 | 117.14 | 60,717 | +0.08(+0.07%) |
Sep 07, 2022 | 114.59 | 117.36 | 114.59 | 117.06 | 69,172 | +2.96(+2.59%) |
Sep 06, 2022 | 114.14 | 114.73 | 112.36 | 114.10 | 67,369 | +0.83(+0.74%) |
Sep 02, 2022 | 116.36 | 116.36 | 112.70 | 113.27 | 78,748 | -1.90(-1.65%) |
Sep 01, 2022 | 115.56 | 115.56 | 113.48 | 115.17 | 58,784 | -1.23(-1.06%) |
Aug 31, 2022 | 117.97 | 117.97 | 115.97 | 116.40 | 67,365 | -0.80(-0.69%) |
Aug 30, 2022 | 119.09 | 119.09 | 116.25 | 117.21 | 56,647 | -1.10(-0.93%) |
Aug 29, 2022 | 118.14 | 118.81 | 116.81 | 118.30 | 49,132 | -1.00(-0.84%) |
Aug 26, 2022 | 124.93 | 124.93 | 119.25 | 119.30 | 51,351 | -5.78(-4.62%) |
Aug 25, 2022 | 124.31 | 125.08 | 123.76 | 125.08 | 41,464 | +1.59(+1.28%) |
Aug 24, 2022 | 122.91 | 124.23 | 122.63 | 123.49 | 43,899 | +0.22(+0.18%) |
Aug 23, 2022 | 124.80 | 126.33 | 122.42 | 123.28 | 88,162 | -2.18(-1.74%) |
Aug 22, 2022 | 127.38 | 128.99 | 125.17 | 125.46 | 72,430 | -2.87(-2.24%) |
Aug 19, 2022 | 129.32 | 129.32 | 127.08 | 128.33 | 106,235 | -0.80(-0.62%) |
Aug 18, 2022 | 128.63 | 129.45 | 127.95 | 129.13 | 104,467 | +0.11(+0.08%) |
Aug 17, 2022 | 129.65 | 129.72 | 128.43 | 129.03 | 60,517 | -0.84(-0.65%) |
Aug 16, 2022 | 128.82 | 130.14 | 128.15 | 129.87 | 92,948 | +0.68(+0.52%) |
Aug 15, 2022 | 127.53 | 129.65 | 127.39 | 129.19 | 69,963 | +0.89(+0.69%) |
Aug 12, 2022 | 126.76 | 128.39 | 125.30 | 128.30 | 78,251 | +2.59(+2.06%) |
Aug 11, 2022 | 124.30 | 126.92 | 124.30 | 125.72 | 67,229 | +1.79(+1.44%) |
Aug 10, 2022 | 124.11 | 125.51 | 122.30 | 123.93 | 119,074 | +1.03(+0.84%) |
Aug 09, 2022 | 125.18 | 125.18 | 122.29 | 122.90 | 133,528 | -1.66(-1.33%) |
Aug 08, 2022 | 124.51 | 125.51 | 123.77 | 124.56 | 64,807 | +1.24(+1.01%) |
Aug 05, 2022 | 122.09 | 123.80 | 122.09 | 123.31 | 53,654 | -0.14(-0.11%) |
Aug 04, 2022 | 124.11 | 124.28 | 123.10 | 123.45 | 67,761 | -0.31(-0.25%) |
Aug 03, 2022 | 122.77 | 125.22 | 122.77 | 123.76 | 62,595 | +1.29(+1.05%) |
Aug 02, 2022 | 124.28 | 125.99 | 121.86 | 122.48 | 119,755 | -2.95(-2.35%) |
Aug 01, 2022 | 125.55 | 126.49 | 124.05 | 125.42 | 95,943 | +0.17(+0.14%) |
Jul 29, 2022 | 121.40 | 126.14 | 119.82 | 125.25 | 248,354 | +4.70(+3.90%) |
Jul 28, 2022 | 128.48 | 128.48 | 119.53 | 120.54 | 153,212 | -7.53(-5.88%) |
Jul 27, 2022 | 126.87 | 128.90 | 125.77 | 128.08 | 131,758 | +1.87(+1.48%) |
Jul 26, 2022 | 125.60 | 126.38 | 124.61 | 126.20 | 116,032 | +0.14(+0.11%) |
Jul 25, 2022 | 126.60 | 126.64 | 125.08 | 126.07 | 105,177 | +0.13(+0.10%) |
Jul 22, 2022 | 125.67 | 126.55 | 124.92 | 125.94 | 41,986 | +0.00(+0.00%) |
Jul 21, 2022 | 123.77 | 125.99 | 123.69 | 125.94 | 58,265 | +1.29(+1.03%) |
Jul 20, 2022 | 124.35 | 124.75 | 123.69 | 124.65 | 102,678 | +0.84(+0.68%) |
Jul 19, 2022 | 120.32 | 123.89 | 119.89 | 123.81 | 75,968 | +4.25(+3.56%) |
Jul 18, 2022 | 121.13 | 121.18 | 119.26 | 119.56 | 86,920 | -0.16(-0.13%) |
Jul 15, 2022 | 119.55 | 120.06 | 118.31 | 119.71 | 64,605 | +2.05(+1.74%) |
Jul 14, 2022 | 116.61 | 117.98 | 115.46 | 117.67 | 71,353 | -0.42(-0.35%) |
Jul 13, 2022 | 118.53 | 118.97 | 115.14 | 118.08 | 75,670 | -2.12(-1.76%) |
Jul 12, 2022 | 120.64 | 121.72 | 118.85 | 120.20 | 91,740 | -0.54(-0.44%) |
Jul 11, 2022 | 119.77 | 120.84 | 119.66 | 120.74 | 132,578 | +0.23(+0.19%) |
Jul 08, 2022 | 120.54 | 121.09 | 119.38 | 120.50 | 71,672 | -0.49(-0.40%) |
Jul 07, 2022 | 119.87 | 121.40 | 119.87 | 120.99 | 55,347 | +1.07(+0.90%) |
Jul 06, 2022 | 119.64 | 120.46 | 119.28 | 119.92 | 122,136 | -0.42(-0.35%) |
Jul 05, 2022 | 117.04 | 120.70 | 116.97 | 120.34 | 111,468 | +1.24(+1.04%) |
Jul 01, 2022 | 118.15 | 120.00 | 117.32 | 119.10 | 98,493 | +0.95(+0.80%) |
Jun 30, 2022 | 114.95 | 118.38 | 114.95 | 118.15 | 148,743 | +1.56(+1.34%) |
Jun 29, 2022 | 118.34 | 118.34 | 115.43 | 116.59 | 79,310 | -1.33(-1.13%) |
Jun 28, 2022 | 119.44 | 120.45 | 117.82 | 117.92 | 82,833 | -0.62(-0.53%) |
Jun 27, 2022 | 117.95 | 118.88 | 117.44 | 118.54 | 74,422 | +1.19(+1.01%) |
Jun 24, 2022 | 114.90 | 118.33 | 113.71 | 117.35 | 281,226 | +2.90(+2.53%) |
Jun 23, 2022 | 113.69 | 114.53 | 112.64 | 114.45 | 79,702 | +1.02(+0.90%) |
Jun 22, 2022 | 112.05 | 114.32 | 112.04 | 113.43 | 109,251 | +0.13(+0.11%) |
Jun 21, 2022 | 112.44 | 114.29 | 110.17 | 113.30 | 101,518 | +1.31(+1.17%) |
Jun 17, 2022 | 112.57 | 113.97 | 111.72 | 112.00 | 221,002 | +0.98(+0.88%) |
Jun 16, 2022 | 113.15 | 113.15 | 110.64 | 111.02 | 122,354 | -4.63(-4.00%) |
Jun 15, 2022 | 115.74 | 117.17 | 113.84 | 115.64 | 137,968 | -0.02(-0.02%) |
Jun 14, 2022 | 117.98 | 118.59 | 114.97 | 115.66 | 121,954 | -1.48(-1.27%) |
Jun 13, 2022 | 118.05 | 119.08 | 116.52 | 117.15 | 158,206 | -3.61(-2.99%) |
Jun 10, 2022 | 120.92 | 121.70 | 119.20 | 120.76 | 111,900 | -2.05(-1.67%) |
Jun 09, 2022 | 123.69 | 124.22 | 122.53 | 122.81 | 83,727 | -1.91(-1.53%) |
Jun 08, 2022 | 125.57 | 126.52 | 124.48 | 124.72 | 51,289 | -1.73(-1.37%) |
Jun 07, 2022 | 124.07 | 126.45 | 123.62 | 126.45 | 82,314 | +1.02(+0.82%) |
Jun 06, 2022 | 125.06 | 125.90 | 124.67 | 125.42 | 84,066 | +1.87(+1.52%) |
Jun 03, 2022 | 123.53 | 124.84 | 123.01 | 123.55 | 126,135 | -0.88(-0.71%) |
Jun 02, 2022 | 123.85 | 124.97 | 123.24 | 124.43 | 157,408 | +1.44(+1.17%) |
Jun 01, 2022 | 125.43 | 125.43 | 121.76 | 122.99 | 117,681 | -1.43(-1.15%) |
May 31, 2022 | 125.12 | 126.45 | 124.02 | 124.42 | 250,630 | -1.92(-1.52%) |
May 27, 2022 | 123.78 | 126.65 | 123.63 | 126.34 | 116,112 | +3.42(+2.78%) |
May 26, 2022 | 122.19 | 123.78 | 121.63 | 122.92 | 126,270 | +2.06(+1.70%) |
May 25, 2022 | 120.27 | 122.23 | 118.56 | 120.87 | 450,479 | -0.68(-0.56%) |
May 24, 2022 | 118.21 | 122.91 | 117.64 | 121.55 | 499,787 | +3.81(+3.23%) |
May 23, 2022 | 117.56 | 118.58 | 116.45 | 117.74 | 239,644 | +0.19(+0.16%) |
May 20, 2022 | 117.92 | 117.92 | 115.47 | 117.56 | 173,146 | +0.28(+0.24%) |
May 19, 2022 | 116.25 | 118.57 | 115.41 | 117.27 | 211,478 | +0.57(+0.48%) |
May 18, 2022 | 119.78 | 121.16 | 116.46 | 116.71 | 147,777 | -3.80(-3.15%) |
May 17, 2022 | 119.06 | 121.21 | 118.05 | 120.50 | 172,090 | +2.81(+2.39%) |
May 16, 2022 | 117.75 | 118.83 | 115.91 | 117.69 | 120,106 | -0.39(-0.33%) |
May 13, 2022 | 117.11 | 118.91 | 116.33 | 118.08 | 155,491 | +2.03(+1.75%) |
May 12, 2022 | 115.75 | 116.58 | 113.42 | 116.06 | 171,537 | +0.29(+0.25%) |
May 11, 2022 | 116.33 | 118.96 | 115.20 | 115.76 | 268,829 | -0.25(-0.22%) |
May 10, 2022 | 119.78 | 119.78 | 114.44 | 116.02 | 181,206 | -2.67(-2.25%) |
May 09, 2022 | 117.45 | 119.81 | 117.42 | 118.69 | 126,298 | -0.21(-0.18%) |
May 06, 2022 | 120.40 | 120.69 | 117.68 | 118.90 | 150,585 | -1.77(-1.47%) |
May 05, 2022 | 122.63 | 123.22 | 119.69 | 120.67 | 119,928 | -3.00(-2.43%) |
May 04, 2022 | 117.45 | 123.75 | 117.42 | 123.68 | 230,959 | +6.11(+5.20%) |
May 03, 2022 | 116.64 | 118.16 | 114.84 | 117.56 | 190,342 | +2.14(+1.85%) |
May 02, 2022 | 117.06 | 118.66 | 113.58 | 115.42 | 216,681 | -1.91(-1.62%) |
Apr 29, 2022 | 118.68 | 118.68 | 115.61 | 117.33 | 541,934 | -0.98(-0.83%) |
Apr 28, 2022 | 118.91 | 121.05 | 111.89 | 118.31 | 269,218 | +0.24(+0.21%) |
Apr 27, 2022 | 117.73 | 120.13 | 117.73 | 118.07 | 169,435 | -0.19(-0.16%) |
Apr 26, 2022 | 121.60 | 122.01 | 117.61 | 118.25 | 207,230 | -4.69(-3.81%) |
Apr 25, 2022 | 122.12 | 123.58 | 118.87 | 122.94 | 204,423 | -0.67(-0.54%) |
Apr 22, 2022 | 125.31 | 127.27 | 123.11 | 123.61 | 198,163 | -2.68(-2.12%) |
Apr 21, 2022 | 128.97 | 129.90 | 125.17 | 126.29 | 120,560 | -1.16(-0.91%) |
Apr 20, 2022 | 127.15 | 129.54 | 127.15 | 127.45 | 92,237 | +1.13(+0.89%) |
Apr 19, 2022 | 123.80 | 126.88 | 123.80 | 126.32 | 92,183 | +2.77(+2.24%) |
Apr 18, 2022 | 122.88 | 123.82 | 121.85 | 123.55 | 87,697 | +0.67(+0.55%) |
Apr 14, 2022 | 125.66 | 126.99 | 122.71 | 122.88 | 78,096 | -2.55(-2.03%) |
Apr 13, 2022 | 124.06 | 127.18 | 124.06 | 125.43 | 116,801 | +1.49(+1.20%) |
Apr 12, 2022 | 126.56 | 127.35 | 123.48 | 123.94 | 136,521 | -1.54(-1.22%) |
Apr 11, 2022 | 127.51 | 128.27 | 125.27 | 125.47 | 104,407 | -3.01(-2.34%) |
Apr 08, 2022 | 129.46 | 131.77 | 128.41 | 128.49 | 92,575 | -1.51(-1.16%) |
Apr 07, 2022 | 132.28 | 132.28 | 129.36 | 130.00 | 128,823 | -2.75(-2.07%) |
Apr 06, 2022 | 132.02 | 132.90 | 130.27 | 132.75 | 82,223 | -0.41(-0.31%) |
Apr 05, 2022 | 133.28 | 134.79 | 131.64 | 133.16 | 86,802 | +0.49(+0.37%) |
Apr 04, 2022 | 132.90 | 132.90 | 130.17 | 132.67 | 70,135 | -0.88(-0.66%) |