Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 143.45 | 148.56 | 143.45 | 147.74 | 236,471 | +4.25(+2.96%) |
Apr 27, 2023 | 141.67 | 143.51 | 140.25 | 143.49 | 241,016 | +3.25(+2.32%) |
Apr 26, 2023 | 140.94 | 142.04 | 139.26 | 140.24 | 325,036 | -1.11(-0.79%) |
Apr 25, 2023 | 141.97 | 143.16 | 141.35 | 141.35 | 419,867 | -1.38(-0.97%) |
Apr 24, 2023 | 140.00 | 142.88 | 140.00 | 142.73 | 229,320 | +2.92(+2.09%) |
Apr 21, 2023 | 141.14 | 141.14 | 139.03 | 139.81 | 165,931 | -0.70(-0.50%) |
Apr 20, 2023 | 138.35 | 141.63 | 137.52 | 140.51 | 197,360 | +1.10(+0.79%) |
Apr 19, 2023 | 137.81 | 139.58 | 136.47 | 139.41 | 150,256 | +0.82(+0.59%) |
Apr 18, 2023 | 138.53 | 139.23 | 137.30 | 138.59 | 163,456 | +1.04(+0.76%) |
Apr 17, 2023 | 136.46 | 137.62 | 135.67 | 137.55 | 179,417 | +1.70(+1.25%) |
Apr 14, 2023 | 136.00 | 139.55 | 134.50 | 135.85 | 225,923 | -0.79(-0.58%) |
Apr 13, 2023 | 136.52 | 137.28 | 134.59 | 136.64 | 173,134 | +0.59(+0.43%) |
Apr 12, 2023 | 138.36 | 140.57 | 136.04 | 136.05 | 330,624 | -0.12(-0.09%) |
Apr 11, 2023 | 134.49 | 137.02 | 134.49 | 136.17 | 322,033 | +2.40(+1.79%) |
Apr 10, 2023 | 131.03 | 134.65 | 131.03 | 133.77 | 258,455 | +4.40(+3.40%) |
Apr 06, 2023 | 127.59 | 129.51 | 126.53 | 129.37 | 223,341 | +1.50(+1.17%) |
Apr 05, 2023 | 128.78 | 129.24 | 125.60 | 127.87 | 368,490 | -2.41(-1.85%) |
Apr 04, 2023 | 135.42 | 135.51 | 129.29 | 130.28 | 191,769 | -4.20(-3.12%) |
Apr 03, 2023 | 135.99 | 136.50 | 132.88 | 134.48 | 241,769 | -2.39(-1.75%) |
Mar 31, 2023 | 134.74 | 136.92 | 133.74 | 136.87 | 186,822 | +3.59(+2.69%) |
Mar 30, 2023 | 135.44 | 136.64 | 132.91 | 133.28 | 237,150 | -0.57(-0.43%) |
Mar 29, 2023 | 133.08 | 134.61 | 132.19 | 133.85 | 182,868 | +2.82(+2.15%) |
Mar 28, 2023 | 132.91 | 134.70 | 130.91 | 131.03 | 184,028 | -2.06(-1.55%) |
Mar 27, 2023 | 132.66 | 133.82 | 131.26 | 133.09 | 269,426 | +2.69(+2.06%) |
Mar 24, 2023 | 132.17 | 132.98 | 127.56 | 130.40 | 317,266 | -3.44(-2.57%) |
Mar 23, 2023 | 133.92 | 136.87 | 132.34 | 133.84 | 273,716 | +0.92(+0.69%) |
Mar 22, 2023 | 135.66 | 137.80 | 132.92 | 132.92 | 213,005 | -3.40(-2.49%) |
Mar 21, 2023 | 135.21 | 137.44 | 135.15 | 136.32 | 146,937 | +3.22(+2.42%) |
Mar 20, 2023 | 132.54 | 134.89 | 132.54 | 133.10 | 179,963 | +0.15(+0.11%) |
Mar 17, 2023 | 136.32 | 136.47 | 132.74 | 132.95 | 294,791 | -4.15(-3.03%) |
Mar 16, 2023 | 133.03 | 138.84 | 131.47 | 137.10 | 326,816 | +2.59(+1.93%) |
Mar 15, 2023 | 135.09 | 137.56 | 131.32 | 134.51 | 324,488 | -4.19(-3.02%) |
Mar 14, 2023 | 139.16 | 142.40 | 136.66 | 138.70 | 398,147 | +2.70(+1.99%) |
Mar 13, 2023 | 132.85 | 137.35 | 132.22 | 136.00 | 384,388 | +0.40(+0.29%) |
Mar 10, 2023 | 143.62 | 143.62 | 132.88 | 135.60 | 797,868 | -7.86(-5.48%) |
Mar 09, 2023 | 146.22 | 148.65 | 143.12 | 143.46 | 390,756 | -2.33(-1.60%) |
Mar 08, 2023 | 145.24 | 146.33 | 143.76 | 145.79 | 175,798 | +1.02(+0.70%) |
Mar 07, 2023 | 145.32 | 147.38 | 143.62 | 144.77 | 308,600 | -0.70(-0.48%) |
Mar 06, 2023 | 149.15 | 150.19 | 144.24 | 145.47 | 264,877 | -3.11(-2.09%) |
Mar 03, 2023 | 147.30 | 148.89 | 146.03 | 148.58 | 194,934 | +2.35(+1.61%) |
Mar 02, 2023 | 143.71 | 146.94 | 142.52 | 146.23 | 150,354 | +0.94(+0.65%) |
Mar 01, 2023 | 148.24 | 149.35 | 144.79 | 145.29 | 301,035 | -3.05(-2.06%) |
Feb 28, 2023 | 148.90 | 151.13 | 148.14 | 148.34 | 241,102 | -0.14(-0.09%) |
Feb 27, 2023 | 150.47 | 151.77 | 147.60 | 148.48 | 171,992 | -0.35(-0.24%) |
Feb 24, 2023 | 146.63 | 149.32 | 146.15 | 148.83 | 393,070 | -0.58(-0.39%) |
Feb 23, 2023 | 149.99 | 150.01 | 145.56 | 149.41 | 366,307 | +1.44(+0.97%) |
Feb 22, 2023 | 147.94 | 149.94 | 145.81 | 147.97 | 285,024 | +0.93(+0.63%) |
Feb 21, 2023 | 148.58 | 150.99 | 145.47 | 147.04 | 424,010 | -5.20(-3.42%) |
Feb 17, 2023 | 151.29 | 154.43 | 151.12 | 152.24 | 515,248 | -0.19(-0.12%) |
Feb 16, 2023 | 153.79 | 155.64 | 151.15 | 152.43 | 473,037 | -6.66(-4.19%) |
Feb 15, 2023 | 150.24 | 159.61 | 145.56 | 159.09 | 590,932 | +2.83(+1.81%) |
Feb 14, 2023 | 149.79 | 158.06 | 149.79 | 156.26 | 924,762 | +4.69(+3.09%) |
Feb 13, 2023 | 147.67 | 151.59 | 146.96 | 151.57 | 314,202 | +4.70(+3.20%) |
Feb 10, 2023 | 148.27 | 149.02 | 145.79 | 146.87 | 265,411 | -2.49(-1.67%) |
Feb 09, 2023 | 153.95 | 155.64 | 149.01 | 149.36 | 223,915 | -2.86(-1.88%) |
Feb 08, 2023 | 153.14 | 154.45 | 151.98 | 152.22 | 158,968 | -1.64(-1.07%) |
Feb 07, 2023 | 154.26 | 154.60 | 150.56 | 153.86 | 421,922 | -1.66(-1.07%) |
Feb 06, 2023 | 157.43 | 158.00 | 153.77 | 155.52 | 302,063 | -4.34(-2.71%) |
Feb 03, 2023 | 160.99 | 164.85 | 158.04 | 159.86 | 294,057 | -4.15(-2.53%) |
Feb 02, 2023 | 157.08 | 165.32 | 155.61 | 164.01 | 684,974 | +10.17(+6.61%) |
Feb 01, 2023 | 150.38 | 154.34 | 150.38 | 153.84 | 513,122 | +2.33(+1.54%) |
Jan 31, 2023 | 146.31 | 151.53 | 146.31 | 151.51 | 189,693 | +6.21(+4.27%) |
Jan 30, 2023 | 145.44 | 147.60 | 144.44 | 145.30 | 264,627 | -1.96(-1.33%) |
Jan 27, 2023 | 142.54 | 150.72 | 142.54 | 147.26 | 506,195 | +3.03(+2.10%) |
Jan 26, 2023 | 143.29 | 145.22 | 140.68 | 144.23 | 293,670 | +2.39(+1.68%) |
Jan 25, 2023 | 136.83 | 141.87 | 133.72 | 141.84 | 227,705 | +3.15(+2.27%) |
Jan 24, 2023 | 138.17 | 140.35 | 137.26 | 138.69 | 114,941 | +0.02(+0.01%) |
Jan 23, 2023 | 135.72 | 138.72 | 134.73 | 138.67 | 183,309 | +2.78(+2.05%) |
Jan 20, 2023 | 131.04 | 135.90 | 130.05 | 135.89 | 248,009 | +5.73(+4.40%) |
Jan 19, 2023 | 130.43 | 130.97 | 127.14 | 130.16 | 255,060 | -2.12(-1.60%) |
Jan 18, 2023 | 132.84 | 135.85 | 131.70 | 132.28 | 159,229 | +0.23(+0.17%) |
Jan 17, 2023 | 132.09 | 136.44 | 132.05 | 132.05 | 380,950 | +0.01(+0.01%) |
Jan 13, 2023 | 128.31 | 132.09 | 126.67 | 132.04 | 209,285 | +2.27(+1.75%) |
Jan 12, 2023 | 131.09 | 131.09 | 127.33 | 129.77 | 134,810 | +0.25(+0.19%) |
Jan 11, 2023 | 129.04 | 130.90 | 127.38 | 129.52 | 271,466 | +0.29(+0.22%) |
Jan 10, 2023 | 126.23 | 129.50 | 126.23 | 129.23 | 236,583 | +1.73(+1.36%) |
Jan 09, 2023 | 125.85 | 130.44 | 125.00 | 127.50 | 288,126 | +3.51(+2.83%) |
Jan 06, 2023 | 120.54 | 124.27 | 119.41 | 123.99 | 152,420 | +5.50(+4.64%) |
Jan 05, 2023 | 119.38 | 119.75 | 116.94 | 118.49 | 189,064 | -2.34(-1.94%) |
Jan 04, 2023 | 119.27 | 121.80 | 118.25 | 120.83 | 144,549 | +3.06(+2.60%) |
Jan 03, 2023 | 120.01 | 120.97 | 116.12 | 117.77 | 251,803 | +0.45(+0.38%) |
Dec 30, 2022 | 117.81 | 118.99 | 116.32 | 117.32 | 137,861 | -1.70(-1.43%) |
Dec 29, 2022 | 115.82 | 120.22 | 115.81 | 119.02 | 164,088 | +4.64(+4.06%) |
Dec 28, 2022 | 116.85 | 118.41 | 114.31 | 114.38 | 220,579 | -1.88(-1.62%) |
Dec 27, 2022 | 117.83 | 118.65 | 115.81 | 116.26 | 150,397 | -1.24(-1.06%) |
Dec 23, 2022 | 116.16 | 117.53 | 114.50 | 117.50 | 165,512 | +1.34(+1.15%) |
Dec 22, 2022 | 117.33 | 117.41 | 113.25 | 116.16 | 257,410 | -3.24(-2.71%) |
Dec 21, 2022 | 115.73 | 120.06 | 115.28 | 119.40 | 287,912 | +4.59(+4.00%) |
Dec 20, 2022 | 115.09 | 116.38 | 114.68 | 114.81 | 186,486 | -0.91(-0.79%) |
Dec 19, 2022 | 117.39 | 117.41 | 114.11 | 115.72 | 201,988 | -1.17(-1.00%) |
Dec 16, 2022 | 116.39 | 118.56 | 115.73 | 116.89 | 312,985 | -1.56(-1.32%) |
Dec 15, 2022 | 119.60 | 119.94 | 116.80 | 118.45 | 235,008 | -3.87(-3.16%) |
Dec 14, 2022 | 122.74 | 126.15 | 121.11 | 122.32 | 220,455 | -0.78(-0.63%) |
Dec 13, 2022 | 127.00 | 128.99 | 121.74 | 123.10 | 176,201 | +2.59(+2.15%) |
Dec 12, 2022 | 120.03 | 121.58 | 119.29 | 120.51 | 293,223 | +1.15(+0.96%) |
Dec 09, 2022 | 121.84 | 124.68 | 119.19 | 119.36 | 229,965 | -3.18(-2.60%) |
Dec 08, 2022 | 120.22 | 123.62 | 118.89 | 122.54 | 220,927 | +3.05(+2.55%) |
Dec 07, 2022 | 118.97 | 121.28 | 118.75 | 119.49 | 216,892 | +0.52(+0.44%) |
Dec 06, 2022 | 120.71 | 122.00 | 117.31 | 118.97 | 307,600 | -1.96(-1.62%) |
Dec 05, 2022 | 123.45 | 123.84 | 120.58 | 120.93 | 231,523 | -5.17(-4.10%) |
Dec 02, 2022 | 125.02 | 127.94 | 124.76 | 126.10 | 161,825 | -1.78(-1.39%) |
Dec 01, 2022 | 127.08 | 129.00 | 125.89 | 127.88 | 212,894 | +2.35(+1.87%) |
Nov 30, 2022 | 120.68 | 125.54 | 118.53 | 125.53 | 243,825 | +4.85(+4.02%) |
Nov 29, 2022 | 119.04 | 121.65 | 118.50 | 120.68 | 243,895 | +1.64(+1.38%) |
Nov 28, 2022 | 121.32 | 122.50 | 118.27 | 119.04 | 154,676 | -4.39(-3.56%) |
Nov 25, 2022 | 122.97 | 124.45 | 122.65 | 123.43 | 62,506 | +0.07(+0.06%) |
Nov 23, 2022 | 123.32 | 125.14 | 122.28 | 123.36 | 188,724 | +0.08(+0.06%) |
Nov 22, 2022 | 123.69 | 125.07 | 123.03 | 123.28 | 236,558 | +1.50(+1.23%) |
Nov 21, 2022 | 118.79 | 122.12 | 118.35 | 121.78 | 247,871 | +1.56(+1.30%) |
Nov 18, 2022 | 123.01 | 123.01 | 118.05 | 120.22 | 289,654 | +0.08(+0.07%) |
Nov 17, 2022 | 124.04 | 126.15 | 119.52 | 120.14 | 270,671 | -6.97(-5.48%) |
Nov 16, 2022 | 128.71 | 129.00 | 125.94 | 127.11 | 254,537 | -2.86(-2.20%) |
Nov 15, 2022 | 130.42 | 131.72 | 127.87 | 129.97 | 273,710 | +2.73(+2.15%) |
Nov 14, 2022 | 134.16 | 135.24 | 127.08 | 127.24 | 386,419 | -9.10(-6.67%) |
Nov 11, 2022 | 129.50 | 140.97 | 129.50 | 136.34 | 529,569 | +5.67(+4.34%) |
Nov 10, 2022 | 122.39 | 133.69 | 121.47 | 130.67 | 563,248 | +17.17(+15.13%) |
Nov 09, 2022 | 112.12 | 115.96 | 112.12 | 113.50 | 257,714 | -0.94(-0.82%) |
Nov 08, 2022 | 112.45 | 115.19 | 111.00 | 114.44 | 330,253 | +3.48(+3.14%) |
Nov 07, 2022 | 109.93 | 111.02 | 107.43 | 110.96 | 202,482 | +1.94(+1.78%) |
Nov 04, 2022 | 111.22 | 111.83 | 106.79 | 109.02 | 240,483 | +0.04(+0.04%) |
Nov 03, 2022 | 108.72 | 110.97 | 103.46 | 108.98 | 528,411 | -2.02(-1.82%) |
Nov 02, 2022 | 118.24 | 109.92 | 111.00 | 740,990 | -4.16(-3.61%) | |
Nov 01, 2022 | 117.77 | 119.12 | 114.79 | 115.16 | 462,233 | -0.71(-0.61%) |
Oct 31, 2022 | 120.43 | 121.64 | 115.74 | 115.87 | 453,303 | -6.16(-5.05%) |
Oct 28, 2022 | 116.27 | 122.19 | 115.67 | 122.03 | 456,720 | +6.07(+5.23%) |
Oct 27, 2022 | 114.69 | 119.36 | 114.00 | 115.96 | 472,027 | +2.46(+2.17%) |
Oct 26, 2022 | 112.58 | 114.64 | 110.87 | 113.50 | 396,414 | +0.28(+0.25%) |
Oct 25, 2022 | 108.41 | 113.34 | 108.28 | 113.22 | 316,666 | +4.92(+4.54%) |
Oct 24, 2022 | 105.00 | 108.89 | 104.51 | 108.30 | 294,681 | +4.09(+3.92%) |
Oct 21, 2022 | 100.76 | 104.26 | 99.43 | 104.21 | 269,464 | +3.44(+3.41%) |
Oct 20, 2022 | 104.83 | 106.43 | 97.36 | 100.77 | 493,746 | -4.79(-4.54%) |
Oct 19, 2022 | 111.20 | 111.25 | 104.24 | 105.56 | 268,497 | -3.94(-3.60%) |
Oct 18, 2022 | 109.47 | 111.56 | 107.71 | 109.50 | 234,989 | +3.22(+3.03%) |
Oct 17, 2022 | 104.02 | 108.50 | 102.87 | 106.28 | 244,413 | +5.15(+5.09%) |
Oct 14, 2022 | 110.16 | 110.36 | 100.94 | 101.13 | 345,632 | -7.71(-7.08%) |
Oct 13, 2022 | 103.51 | 110.17 | 100.01 | 108.84 | 400,253 | +1.83(+1.71%) |
Oct 12, 2022 | 106.74 | 107.13 | 104.49 | 107.01 | 348,294 | +0.92(+0.87%) |
Oct 11, 2022 | 106.60 | 108.10 | 104.66 | 106.09 | 223,994 | -1.45(-1.35%) |
Oct 10, 2022 | 107.80 | 109.06 | 106.11 | 107.54 | 235,747 | +0.57(+0.53%) |
Oct 07, 2022 | 109.97 | 110.11 | 105.29 | 106.97 | 286,665 | -5.01(-4.47%) |
Oct 06, 2022 | 111.41 | 114.22 | 110.97 | 111.98 | 349,373 | -0.41(-0.36%) |
Oct 05, 2022 | 111.31 | 113.52 | 110.59 | 112.39 | 236,832 | -1.40(-1.23%) |
Oct 04, 2022 | 111.84 | 114.82 | 111.21 | 113.79 | 260,866 | +5.18(+4.77%) |
Oct 03, 2022 | 105.58 | 109.00 | 104.40 | 108.61 | 356,502 | +4.47(+4.29%) |
Sep 30, 2022 | 101.37 | 105.38 | 100.36 | 104.14 | 661,185 | +2.77(+2.73%) |
Sep 29, 2022 | 103.91 | 104.56 | 100.79 | 101.37 | 403,174 | -4.20(-3.98%) |
Sep 28, 2022 | 103.29 | 106.83 | 101.06 | 105.57 | 1,004,999 | +3.38(+3.31%) |
Sep 27, 2022 | 105.27 | 106.60 | 101.39 | 102.19 | 666,865 | -1.16(-1.12%) |
Sep 26, 2022 | 105.83 | 108.39 | 103.18 | 103.35 | 302,694 | -3.06(-2.88%) |
Sep 23, 2022 | 103.47 | 106.58 | 103.08 | 106.41 | 687,136 | +1.35(+1.28%) |
Sep 22, 2022 | 109.10 | 109.20 | 104.57 | 105.06 | 355,149 | -5.33(-4.83%) |
Sep 21, 2022 | 112.01 | 114.86 | 110.38 | 110.39 | 203,025 | -0.94(-0.84%) |
Sep 20, 2022 | 113.85 | 113.85 | 108.45 | 111.33 | 372,004 | -3.29(-2.87%) |
Sep 19, 2022 | 112.49 | 115.85 | 112.49 | 114.62 | 308,029 | +0.95(+0.84%) |
Sep 16, 2022 | 111.62 | 113.73 | 110.77 | 113.67 | 299,645 | +0.36(+0.32%) |
Sep 15, 2022 | 112.87 | 116.28 | 112.28 | 113.31 | 374,840 | +0.24(+0.21%) |
Sep 14, 2022 | 117.38 | 118.07 | 111.52 | 113.07 | 520,166 | -4.30(-3.66%) |
Sep 13, 2022 | 121.72 | 122.06 | 117.32 | 117.37 | 232,882 | -8.63(-6.85%) |
Sep 12, 2022 | 128.11 | 128.89 | 125.48 | 126.00 | 371,845 | -1.86(-1.45%) |
Sep 09, 2022 | 127.28 | 129.59 | 126.60 | 127.86 | 182,767 | +1.33(+1.05%) |
Sep 08, 2022 | 123.64 | 126.54 | 123.02 | 126.53 | 183,819 | +1.40(+1.12%) |
Sep 07, 2022 | 120.62 | 125.17 | 120.62 | 125.13 | 104,652 | +3.57(+2.94%) |
Sep 06, 2022 | 122.90 | 123.51 | 119.27 | 121.56 | 153,677 | -0.34(-0.28%) |
Sep 02, 2022 | 125.53 | 126.59 | 121.15 | 121.90 | 134,357 | -1.36(-1.10%) |
Sep 01, 2022 | 124.24 | 124.24 | 120.98 | 123.26 | 166,279 | -1.90(-1.52%) |
Aug 31, 2022 | 125.57 | 126.80 | 124.00 | 125.16 | 247,073 | +0.45(+0.36%) |
Aug 30, 2022 | 127.75 | 127.75 | 124.30 | 124.71 | 157,374 | -1.60(-1.27%) |
Aug 29, 2022 | 128.24 | 128.85 | 126.16 | 126.31 | 148,539 | -3.33(-2.57%) |
Aug 26, 2022 | 136.71 | 136.96 | 129.25 | 129.64 | 211,124 | -7.73(-5.63%) |
Aug 25, 2022 | 133.41 | 137.52 | 133.41 | 137.37 | 188,132 | +5.29(+4.01%) |
Aug 24, 2022 | 132.10 | 134.17 | 131.34 | 132.08 | 147,149 | -0.12(-0.09%) |
Aug 23, 2022 | 135.01 | 136.26 | 132.20 | 132.20 | 183,829 | -2.20(-1.64%) |
Aug 22, 2022 | 135.03 | 136.38 | 133.97 | 134.40 | 143,398 | -3.81(-2.76%) |
Aug 19, 2022 | 141.38 | 142.86 | 137.80 | 138.21 | 350,791 | -5.02(-3.50%) |
Aug 18, 2022 | 141.94 | 143.97 | 140.22 | 143.23 | 221,646 | +4.11(+2.95%) |
Aug 17, 2022 | 139.58 | 140.33 | 137.77 | 139.12 | 203,143 | -1.96(-1.39%) |
Aug 16, 2022 | 139.28 | 141.90 | 137.83 | 141.08 | 185,588 | +0.88(+0.63%) |
Aug 15, 2022 | 138.69 | 141.01 | 138.69 | 140.20 | 214,930 | -0.03(-0.02%) |
Aug 12, 2022 | 138.71 | 140.89 | 138.22 | 140.23 | 146,602 | +2.22(+1.61%) |
Aug 11, 2022 | 140.12 | 142.17 | 137.68 | 138.01 | 170,006 | -1.37(-0.98%) |
Aug 10, 2022 | 135.61 | 140.94 | 135.61 | 139.38 | 282,114 | +7.60(+5.77%) |
Aug 09, 2022 | 138.39 | 140.46 | 131.34 | 131.78 | 202,175 | -8.01(-5.73%) |
Aug 08, 2022 | 135.90 | 142.14 | 135.90 | 139.79 | 257,954 | +4.95(+3.67%) |
Aug 05, 2022 | 132.49 | 135.44 | 132.04 | 134.84 | 238,222 | -0.01(-0.01%) |
Aug 04, 2022 | 137.12 | 137.51 | 134.12 | 134.85 | 280,355 | -1.09(-0.80%) |
Aug 03, 2022 | 134.36 | 136.94 | 126.98 | 135.94 | 1,132,557 | -5.24(-3.71%) |
Aug 02, 2022 | 140.29 | 144.91 | 139.64 | 141.18 | 390,392 | -0.79(-0.56%) |
Aug 01, 2022 | 138.97 | 142.83 | 136.67 | 141.97 | 517,348 | +2.64(+1.89%) |
Jul 29, 2022 | 134.71 | 139.91 | 133.86 | 139.33 | 305,125 | +4.48(+3.32%) |
Jul 28, 2022 | 128.12 | 135.63 | 127.52 | 134.85 | 307,307 | +7.52(+5.91%) |
Jul 27, 2022 | 125.88 | 128.26 | 124.22 | 127.33 | 218,015 | +3.36(+2.71%) |
Jul 26, 2022 | 123.94 | 125.17 | 122.55 | 123.97 | 204,274 | -0.95(-0.76%) |
Jul 25, 2022 | 126.19 | 126.25 | 123.55 | 124.92 | 188,361 | -1.74(-1.37%) |
Jul 22, 2022 | 126.56 | 128.94 | 124.72 | 126.66 | 170,172 | +0.96(+0.76%) |
Jul 21, 2022 | 127.14 | 127.16 | 123.53 | 125.70 | 329,406 | -1.67(-1.31%) |
Jul 20, 2022 | 126.54 | 127.70 | 124.49 | 127.37 | 218,659 | +1.80(+1.43%) |
Jul 19, 2022 | 123.29 | 125.72 | 121.42 | 125.57 | 215,553 | +4.85(+4.02%) |
Jul 18, 2022 | 124.07 | 125.12 | 120.44 | 120.72 | 241,252 | -2.16(-1.76%) |
Jul 15, 2022 | 122.11 | 123.72 | 120.22 | 122.88 | 206,186 | +3.34(+2.79%) |
Jul 14, 2022 | 116.50 | 119.93 | 115.87 | 119.54 | 234,647 | -0.85(-0.71%) |
Jul 13, 2022 | 119.40 | 121.39 | 116.60 | 120.39 | 192,472 | -2.11(-1.72%) |
Jul 12, 2022 | 122.59 | 125.95 | 121.51 | 122.50 | 228,740 | -0.56(-0.46%) |
Jul 11, 2022 | 123.64 | 124.35 | 122.35 | 123.06 | 155,134 | -1.16(-0.93%) |
Jul 08, 2022 | 123.39 | 125.12 | 122.03 | 124.22 | 141,332 | -1.01(-0.81%) |
Jul 07, 2022 | 123.47 | 125.50 | 121.78 | 125.23 | 200,598 | +3.41(+2.80%) |
Jul 06, 2022 | 122.89 | 123.95 | 120.02 | 121.82 | 190,206 | -0.89(-0.73%) |
Jul 05, 2022 | 117.52 | 123.22 | 116.28 | 122.71 | 337,427 | +2.52(+2.10%) |
Jul 01, 2022 | 119.05 | 122.84 | 117.22 | 120.19 | 279,024 | +1.32(+1.11%) |
Jun 30, 2022 | 116.32 | 119.34 | 114.50 | 118.87 | 283,991 | +1.67(+1.42%) |
Jun 29, 2022 | 117.78 | 117.84 | 114.95 | 117.20 | 304,427 | -1.15(-0.97%) |
Jun 28, 2022 | 123.40 | 124.00 | 118.06 | 118.35 | 214,225 | -4.48(-3.65%) |
Jun 27, 2022 | 126.20 | 127.42 | 122.43 | 122.83 | 395,004 | -3.31(-2.62%) |
Jun 24, 2022 | 119.97 | 126.63 | 119.97 | 126.14 | 594,821 | +7.23(+6.08%) |
Jun 23, 2022 | 112.94 | 119.12 | 112.50 | 118.91 | 262,090 | +6.34(+5.63%) |
Jun 22, 2022 | 110.03 | 113.17 | 109.53 | 112.57 | 257,998 | +0.33(+0.29%) |
Jun 21, 2022 | 113.26 | 115.45 | 111.15 | 112.24 | 428,540 | -0.10(-0.09%) |
Jun 17, 2022 | 110.07 | 114.02 | 110.07 | 112.34 | 421,341 | +2.82(+2.57%) |
Jun 16, 2022 | 113.97 | 114.21 | 108.77 | 109.52 | 253,431 | -8.19(-6.96%) |
Jun 15, 2022 | 119.53 | 120.59 | 115.39 | 117.71 | 216,162 | +0.31(+0.26%) |
Jun 14, 2022 | 117.81 | 118.83 | 114.76 | 117.40 | 273,707 | -1.01(-0.85%) |
Jun 13, 2022 | 120.09 | 122.17 | 117.19 | 118.41 | 244,853 | -5.82(-4.68%) |
Jun 10, 2022 | 128.42 | 128.72 | 123.90 | 124.23 | 245,391 | -6.79(-5.18%) |
Jun 09, 2022 | 131.68 | 134.65 | 130.49 | 131.02 | 152,473 | -1.14(-0.86%) |
Jun 08, 2022 | 134.75 | 135.17 | 131.27 | 132.16 | 227,067 | -3.88(-2.85%) |
Jun 07, 2022 | 132.49 | 136.55 | 132.21 | 136.04 | 141,933 | +1.06(+0.79%) |
Jun 06, 2022 | 135.73 | 135.89 | 133.24 | 134.98 | 194,374 | +1.62(+1.21%) |
Jun 03, 2022 | 134.11 | 136.04 | 132.73 | 133.36 | 152,939 | -2.70(-1.98%) |
Jun 02, 2022 | 132.76 | 136.34 | 132.76 | 136.06 | 165,090 | +4.47(+3.40%) |
Jun 01, 2022 | 134.64 | 136.17 | 128.58 | 131.59 | 192,464 | -2.68(-2.00%) |
May 31, 2022 | 136.33 | 136.49 | 132.29 | 134.27 | 600,150 | -3.18(-2.31%) |
May 27, 2022 | 131.85 | 137.54 | 131.04 | 137.45 | 332,376 | +7.86(+6.07%) |
May 26, 2022 | 127.00 | 131.41 | 127.00 | 129.59 | 276,658 | +2.68(+2.11%) |
May 25, 2022 | 118.50 | 127.35 | 118.15 | 126.91 | 531,147 | +7.13(+5.95%) |
May 24, 2022 | 125.00 | 125.00 | 117.66 | 119.78 | 354,064 | -5.89(-4.69%) |
May 23, 2022 | 126.25 | 126.72 | 122.08 | 125.67 | 221,593 | +0.04(+0.03%) |
May 20, 2022 | 127.55 | 127.55 | 121.02 | 125.63 | 296,389 | +0.23(+0.18%) |
May 19, 2022 | 123.06 | 127.94 | 123.06 | 125.40 | 233,092 | +1.79(+1.45%) |
May 18, 2022 | 127.48 | 129.66 | 122.74 | 123.61 | 287,999 | -6.64(-5.10%) |
May 17, 2022 | 133.76 | 135.63 | 128.61 | 130.25 | 264,938 | -0.09(-0.07%) |
May 16, 2022 | 131.62 | 133.30 | 128.51 | 130.34 | 340,818 | -2.62(-1.97%) |
May 13, 2022 | 128.15 | 134.81 | 128.15 | 132.96 | 474,620 | +7.18(+5.71%) |
May 12, 2022 | 118.16 | 127.26 | 117.82 | 125.78 | 575,404 | +5.95(+4.97%) |
May 11, 2022 | 126.02 | 129.90 | 119.65 | 119.83 | 457,917 | -7.20(-5.67%) |
May 10, 2022 | 127.80 | 128.47 | 121.93 | 127.03 | 565,182 | +1.99(+1.59%) |
May 09, 2022 | 129.61 | 133.92 | 124.56 | 125.04 | 806,038 | -7.63(-5.75%) |
May 06, 2022 | 130.90 | 134.41 | 125.11 | 132.67 | 899,148 | +0.26(+0.20%) |
May 05, 2022 | 141.65 | 143.40 | 129.20 | 132.41 | 533,847 | -13.06(-8.98%) |
May 04, 2022 | 143.56 | 146.00 | 132.97 | 145.47 | 756,610 | +1.93(+1.34%) |
May 03, 2022 | 142.30 | 145.00 | 139.92 | 143.54 | 618,209 | +0.85(+0.60%) |