Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 115.89 | 116.23 | 115.10 | 115.59 | 10,520 | -0.30(-0.26%) |
Apr 27, 2023 | 115.13 | 115.93 | 114.65 | 115.89 | 40,660 | +1.13(+0.99%) |
Apr 26, 2023 | 116.40 | 116.40 | 114.70 | 114.76 | 16,945 | -2.28(-1.94%) |
Apr 25, 2023 | 116.72 | 117.49 | 116.72 | 117.03 | 9,734 | +0.01(+0.01%) |
Apr 24, 2023 | 116.19 | 117.05 | 115.83 | 117.02 | 8,194 | +0.61(+0.52%) |
Apr 21, 2023 | 116.35 | 116.42 | 115.95 | 116.41 | 183,513 | +0.44(+0.38%) |
Apr 20, 2023 | 115.90 | 116.37 | 115.49 | 115.97 | 15,749 | -0.07(-0.06%) |
Apr 19, 2023 | 115.03 | 116.27 | 115.03 | 116.04 | 20,114 | +0.89(+0.77%) |
Apr 18, 2023 | 115.94 | 115.95 | 114.68 | 115.15 | 43,165 | -0.62(-0.54%) |
Apr 17, 2023 | 115.39 | 115.89 | 114.71 | 115.77 | 20,052 | +0.49(+0.43%) |
Apr 14, 2023 | 116.31 | 116.31 | 114.81 | 115.28 | 13,232 | -1.30(-1.12%) |
Apr 13, 2023 | 116.58 | 116.64 | 114.64 | 116.58 | 9,210 | -0.11(-0.09%) |
Apr 12, 2023 | 117.09 | 117.57 | 116.42 | 116.69 | 16,063 | -0.27(-0.23%) |
Apr 11, 2023 | 117.00 | 117.29 | 116.56 | 116.96 | 21,972 | +0.19(+0.16%) |
Apr 10, 2023 | 116.20 | 116.81 | 115.23 | 116.77 | 11,892 | -0.02(-0.02%) |
Apr 06, 2023 | 116.59 | 116.96 | 115.81 | 116.79 | 15,213 | +0.75(+0.65%) |
Apr 05, 2023 | 112.84 | 116.17 | 112.84 | 116.04 | 53,152 | +3.11(+2.75%) |
Apr 04, 2023 | 112.32 | 112.94 | 112.28 | 112.93 | 9,861 | +0.39(+0.35%) |
Apr 03, 2023 | 112.94 | 113.42 | 112.05 | 112.54 | 19,712 | -0.86(-0.76%) |
Mar 31, 2023 | 112.47 | 113.42 | 112.37 | 113.40 | 22,199 | +0.85(+0.76%) |
Mar 30, 2023 | 112.14 | 112.90 | 112.03 | 112.55 | 23,169 | +0.65(+0.58%) |
Mar 29, 2023 | 110.67 | 112.05 | 110.67 | 111.90 | 10,768 | +1.62(+1.47%) |
Mar 28, 2023 | 109.55 | 111.30 | 109.55 | 110.28 | 10,709 | +0.47(+0.43%) |
Mar 27, 2023 | 110.19 | 110.71 | 109.62 | 109.81 | 24,677 | +0.30(+0.27%) |
Mar 24, 2023 | 106.34 | 109.51 | 106.29 | 109.51 | 17,468 | +3.36(+3.17%) |
Mar 23, 2023 | 107.20 | 108.01 | 105.64 | 106.15 | 26,078 | -1.24(-1.15%) |
Mar 22, 2023 | 109.92 | 109.92 | 107.39 | 107.39 | 24,252 | -2.38(-2.17%) |
Mar 21, 2023 | 112.22 | 112.22 | 108.48 | 109.77 | 17,277 | -2.43(-2.17%) |
Mar 20, 2023 | 111.70 | 112.64 | 111.70 | 112.20 | 24,417 | +1.18(+1.06%) |
Mar 17, 2023 | 112.35 | 112.35 | 110.44 | 111.02 | 17,923 | -1.24(-1.11%) |
Mar 16, 2023 | 111.15 | 112.27 | 111.06 | 112.27 | 29,097 | +0.88(+0.79%) |
Mar 15, 2023 | 109.34 | 112.11 | 109.34 | 111.39 | 28,779 | +1.11(+1.01%) |
Mar 14, 2023 | 109.77 | 110.94 | 109.27 | 110.28 | 21,210 | +1.47(+1.35%) |
Mar 13, 2023 | 106.70 | 111.01 | 106.70 | 108.81 | 54,064 | +1.76(+1.64%) |
Mar 10, 2023 | 109.17 | 109.37 | 106.64 | 107.05 | 18,115 | -2.08(-1.91%) |
Mar 09, 2023 | 110.01 | 111.20 | 108.80 | 109.12 | 92,919 | -0.97(-0.88%) |
Mar 08, 2023 | 109.00 | 110.21 | 108.88 | 110.10 | 47,566 | +0.90(+0.82%) |
Mar 07, 2023 | 111.22 | 111.23 | 108.81 | 109.20 | 12,985 | -1.81(-1.63%) |
Mar 06, 2023 | 110.75 | 111.52 | 110.52 | 111.01 | 18,336 | +0.38(+0.34%) |
Mar 03, 2023 | 109.20 | 110.64 | 108.33 | 110.64 | 23,159 | +1.82(+1.67%) |
Mar 02, 2023 | 107.09 | 108.83 | 106.91 | 108.82 | 27,465 | +1.71(+1.60%) |
Mar 01, 2023 | 108.71 | 108.71 | 106.62 | 107.11 | 24,304 | -1.76(-1.62%) |
Feb 28, 2023 | 110.02 | 110.87 | 108.87 | 108.87 | 159,442 | -1.80(-1.63%) |
Feb 27, 2023 | 111.88 | 112.80 | 110.48 | 110.67 | 21,319 | -0.84(-0.76%) |
Feb 24, 2023 | 110.55 | 111.85 | 110.19 | 111.51 | 35,134 | +0.15(+0.13%) |
Feb 23, 2023 | 112.29 | 112.29 | 110.97 | 111.36 | 27,114 | -0.36(-0.32%) |
Feb 22, 2023 | 112.23 | 112.92 | 111.53 | 111.72 | 49,183 | -0.54(-0.48%) |
Feb 21, 2023 | 113.57 | 113.57 | 112.11 | 112.26 | 7,886 | -1.85(-1.62%) |
Feb 17, 2023 | 112.83 | 114.53 | 112.83 | 114.11 | 11,107 | +1.11(+0.99%) |
Feb 16, 2023 | 113.09 | 113.32 | 112.00 | 112.99 | 29,380 | -0.78(-0.68%) |
Feb 15, 2023 | 112.44 | 113.82 | 112.36 | 113.77 | 11,007 | +0.80(+0.70%) |
Feb 14, 2023 | 113.76 | 114.31 | 112.60 | 112.97 | 13,677 | -0.74(-0.65%) |
Feb 13, 2023 | 112.98 | 113.81 | 112.98 | 113.71 | 18,873 | +0.71(+0.62%) |
Feb 10, 2023 | 110.68 | 113.08 | 110.68 | 113.00 | 31,826 | +2.14(+1.93%) |
Feb 09, 2023 | 112.50 | 112.80 | 110.74 | 110.86 | 43,397 | -1.30(-1.16%) |
Feb 08, 2023 | 113.51 | 113.51 | 111.65 | 112.17 | 52,539 | -1.74(-1.53%) |
Feb 07, 2023 | 113.82 | 114.35 | 112.58 | 113.91 | 15,876 | -0.31(-0.27%) |
Feb 06, 2023 | 113.18 | 114.23 | 112.86 | 114.22 | 12,938 | +0.88(+0.77%) |
Feb 03, 2023 | 115.24 | 115.24 | 112.15 | 113.34 | 25,925 | -2.52(-2.17%) |
Feb 02, 2023 | 116.23 | 117.13 | 115.09 | 115.86 | 44,359 | +0.09(+0.08%) |
Feb 01, 2023 | 114.96 | 116.28 | 114.23 | 115.77 | 19,960 | +0.41(+0.35%) |
Jan 31, 2023 | 114.56 | 115.37 | 113.57 | 115.36 | 13,902 | +1.28(+1.12%) |
Jan 30, 2023 | 114.44 | 115.34 | 114.08 | 114.08 | 55,511 | -0.60(-0.53%) |
Jan 27, 2023 | 114.22 | 115.12 | 114.22 | 114.69 | 10,653 | +0.11(+0.10%) |
Jan 26, 2023 | 113.92 | 114.58 | 113.78 | 114.58 | 17,566 | +0.50(+0.44%) |
Jan 25, 2023 | 113.45 | 114.10 | 112.89 | 114.08 | 11,246 | -0.13(-0.11%) |
Jan 24, 2023 | 114.01 | 114.54 | 112.95 | 114.21 | 22,696 | +0.48(+0.42%) |
Jan 23, 2023 | 114.04 | 114.74 | 113.45 | 113.73 | 26,474 | -0.13(-0.11%) |
Jan 20, 2023 | 112.77 | 113.87 | 111.55 | 113.86 | 22,990 | +1.10(+0.98%) |
Jan 19, 2023 | 113.49 | 113.61 | 112.50 | 112.75 | 17,197 | -1.10(-0.97%) |
Jan 18, 2023 | 117.13 | 117.13 | 113.82 | 113.86 | 22,668 | -2.76(-2.36%) |
Jan 17, 2023 | 117.12 | 117.58 | 116.41 | 116.61 | 29,673 | -0.37(-0.31%) |
Jan 13, 2023 | 116.66 | 117.25 | 116.27 | 116.98 | 20,765 | -0.66(-0.56%) |
Jan 12, 2023 | 118.81 | 118.81 | 117.49 | 117.64 | 25,853 | -0.80(-0.67%) |
Jan 11, 2023 | 117.78 | 118.44 | 117.65 | 118.44 | 139,737 | +1.15(+0.98%) |
Jan 10, 2023 | 116.91 | 117.34 | 116.22 | 117.28 | 27,505 | -0.08(-0.07%) |
Jan 09, 2023 | 116.26 | 118.04 | 116.26 | 117.36 | 30,159 | +0.89(+0.76%) |
Jan 06, 2023 | 115.25 | 116.77 | 115.24 | 116.47 | 11,651 | +2.56(+2.24%) |
Jan 05, 2023 | 116.14 | 116.14 | 113.63 | 113.92 | 48,216 | -2.65(-2.27%) |
Jan 04, 2023 | 115.97 | 117.48 | 115.87 | 116.56 | 42,429 | +1.13(+0.98%) |
Jan 03, 2023 | 116.12 | 116.13 | 114.18 | 115.43 | 20,559 | -0.29(-0.25%) |
Dec 30, 2022 | 117.21 | 117.21 | 114.81 | 115.72 | 38,768 | -1.30(-1.11%) |
Dec 29, 2022 | 116.64 | 117.58 | 116.64 | 117.02 | 22,558 | +0.72(+0.62%) |
Dec 28, 2022 | 117.86 | 117.86 | 116.17 | 116.31 | 20,887 | -1.11(-0.95%) |
Dec 27, 2022 | 116.95 | 117.49 | 116.51 | 117.42 | 13,471 | +0.91(+0.78%) |
Dec 23, 2022 | 115.46 | 116.56 | 115.18 | 116.52 | 10,356 | +1.17(+1.02%) |
Dec 22, 2022 | 115.50 | 115.50 | 113.53 | 115.34 | 20,123 | -0.69(-0.59%) |
Dec 21, 2022 | 115.40 | 116.03 | 115.05 | 116.03 | 43,419 | +1.50(+1.31%) |
Dec 20, 2022 | 114.55 | 114.97 | 114.09 | 114.53 | 15,250 | +0.07(+0.06%) |
Dec 19, 2022 | 114.49 | 115.65 | 113.79 | 114.46 | 22,325 | -0.40(-0.35%) |
Dec 16, 2022 | 115.53 | 115.58 | 113.40 | 114.85 | 29,231 | -1.92(-1.64%) |
Dec 15, 2022 | 117.46 | 117.72 | 116.34 | 116.77 | 26,102 | -1.48(-1.25%) |
Dec 14, 2022 | 118.41 | 119.70 | 117.67 | 118.26 | 32,847 | -0.14(-0.12%) |
Dec 13, 2022 | 119.68 | 119.68 | 117.29 | 118.39 | 10,412 | +0.34(+0.28%) |
Dec 12, 2022 | 116.00 | 118.06 | 115.76 | 118.06 | 25,252 | +2.37(+2.05%) |
Dec 09, 2022 | 115.52 | 116.43 | 115.52 | 115.69 | 25,992 | -0.28(-0.24%) |
Dec 08, 2022 | 115.32 | 116.01 | 114.91 | 115.96 | 19,377 | +0.71(+0.61%) |
Dec 07, 2022 | 115.98 | 116.54 | 115.02 | 115.25 | 7,263 | -0.69(-0.59%) |
Dec 06, 2022 | 115.38 | 115.94 | 114.63 | 115.94 | 89,731 | +0.35(+0.30%) |
Dec 05, 2022 | 115.90 | 115.95 | 115.31 | 115.60 | 141,234 | -0.61(-0.52%) |
Dec 02, 2022 | 115.56 | 116.50 | 115.36 | 116.20 | 8,031 | -0.90(-0.77%) |
Dec 01, 2022 | 118.07 | 118.80 | 116.85 | 117.10 | 11,764 | -0.30(-0.25%) |
Nov 30, 2022 | 114.81 | 117.44 | 114.41 | 117.40 | 10,579 | +2.75(+2.40%) |
Nov 29, 2022 | 115.06 | 115.06 | 114.06 | 114.64 | 14,158 | -0.52(-0.45%) |
Nov 28, 2022 | 115.80 | 115.80 | 114.77 | 115.17 | 11,454 | -1.14(-0.98%) |
Nov 25, 2022 | 115.37 | 116.44 | 115.37 | 116.31 | 3,357 | +0.75(+0.65%) |
Nov 23, 2022 | 114.40 | 115.58 | 114.11 | 115.56 | 8,899 | +1.08(+0.94%) |
Nov 22, 2022 | 113.86 | 114.86 | 113.70 | 114.48 | 11,486 | +1.12(+0.99%) |
Nov 21, 2022 | 112.99 | 113.71 | 112.71 | 113.36 | 12,748 | +0.52(+0.46%) |
Nov 18, 2022 | 111.16 | 112.92 | 111.16 | 112.84 | 12,927 | +2.53(+2.30%) |
Nov 17, 2022 | 110.89 | 110.89 | 109.89 | 110.30 | 19,325 | -1.93(-1.72%) |
Nov 16, 2022 | 111.46 | 112.74 | 111.46 | 112.23 | 11,171 | +0.94(+0.84%) |
Nov 15, 2022 | 111.70 | 112.02 | 110.15 | 111.29 | 67,148 | +1.02(+0.92%) |
Nov 14, 2022 | 111.52 | 111.82 | 110.27 | 110.27 | 18,578 | -1.25(-1.12%) |
Nov 11, 2022 | 112.99 | 112.99 | 110.73 | 111.52 | 15,393 | -1.44(-1.28%) |
Nov 10, 2022 | 110.85 | 113.16 | 109.66 | 112.97 | 23,814 | +5.17(+4.79%) |
Nov 09, 2022 | 108.46 | 109.16 | 107.73 | 107.80 | 13,384 | -1.07(-0.98%) |
Nov 08, 2022 | 108.48 | 109.35 | 108.26 | 108.87 | 27,390 | +0.52(+0.48%) |
Nov 07, 2022 | 110.17 | 110.17 | 106.83 | 108.36 | 25,381 | -1.77(-1.61%) |
Nov 04, 2022 | 109.76 | 110.48 | 108.33 | 110.13 | 48,843 | +0.88(+0.81%) |
Nov 03, 2022 | 107.68 | 110.07 | 107.16 | 109.25 | 31,506 | +0.46(+0.43%) |
Nov 02, 2022 | 109.73 | 108.73 | 108.78 | 94,882 | -1.28(-1.16%) | |
Nov 01, 2022 | 109.80 | 110.58 | 109.37 | 110.06 | 15,794 | +0.50(+0.46%) |
Oct 31, 2022 | 110.43 | 110.43 | 108.91 | 109.55 | 14,161 | -0.83(-0.75%) |
Oct 28, 2022 | 108.02 | 110.52 | 108.02 | 110.38 | 14,385 | +2.64(+2.45%) |
Oct 27, 2022 | 107.52 | 108.32 | 107.48 | 107.74 | 17,683 | +1.19(+1.11%) |
Oct 26, 2022 | 106.85 | 107.37 | 106.14 | 106.56 | 23,403 | -0.03(-0.03%) |
Oct 25, 2022 | 104.61 | 106.84 | 104.61 | 106.58 | 9,386 | +1.96(+1.87%) |
Oct 24, 2022 | 104.45 | 104.96 | 103.96 | 104.63 | 23,288 | +0.65(+0.63%) |
Oct 21, 2022 | 102.37 | 104.53 | 101.68 | 103.97 | 33,409 | +2.04(+2.00%) |
Oct 20, 2022 | 104.48 | 104.48 | 101.53 | 101.94 | 21,759 | -2.33(-2.23%) |
Oct 19, 2022 | 104.75 | 105.05 | 103.77 | 104.26 | 81,428 | -1.22(-1.15%) |
Oct 18, 2022 | 105.02 | 105.90 | 104.58 | 105.48 | 90,860 | +1.91(+1.84%) |
Oct 17, 2022 | 103.10 | 104.47 | 103.10 | 103.57 | 38,467 | +2.07(+2.04%) |
Oct 14, 2022 | 104.13 | 104.31 | 101.15 | 101.50 | 16,942 | -1.58(-1.54%) |
Oct 13, 2022 | 98.91 | 103.33 | 98.61 | 103.08 | 129,708 | +2.75(+2.74%) |
Oct 12, 2022 | 103.38 | 103.38 | 100.23 | 100.33 | 54,331 | -3.15(-3.04%) |
Oct 11, 2022 | 103.13 | 104.78 | 102.97 | 103.48 | 114,564 | -0.16(-0.15%) |
Oct 10, 2022 | 103.72 | 104.95 | 103.60 | 103.64 | 39,566 | +0.07(+0.07%) |
Oct 07, 2022 | 105.59 | 105.61 | 102.89 | 103.56 | 44,868 | -2.05(-1.94%) |
Oct 06, 2022 | 108.34 | 108.34 | 105.50 | 105.61 | 91,912 | -3.18(-2.92%) |
Oct 05, 2022 | 109.97 | 109.97 | 107.51 | 108.80 | 36,122 | -2.34(-2.11%) |
Oct 04, 2022 | 109.22 | 111.25 | 109.22 | 111.14 | 28,822 | +2.57(+2.37%) |
Oct 03, 2022 | 107.22 | 109.17 | 106.50 | 108.56 | 47,088 | +3.14(+2.97%) |
Sep 30, 2022 | 108.18 | 108.27 | 105.23 | 105.43 | 139,942 | -2.10(-1.95%) |
Sep 29, 2022 | 111.67 | 111.67 | 107.41 | 107.52 | 206,887 | -4.60(-4.10%) |
Sep 28, 2022 | 112.31 | 112.68 | 110.81 | 112.12 | 51,430 | +1.15(+1.03%) |
Sep 27, 2022 | 113.79 | 113.79 | 110.46 | 110.98 | 60,912 | -2.08(-1.84%) |
Sep 26, 2022 | 115.80 | 115.80 | 111.95 | 113.05 | 102,999 | -2.95(-2.54%) |
Sep 23, 2022 | 116.40 | 116.40 | 114.56 | 116.00 | 88,876 | -1.49(-1.27%) |
Sep 22, 2022 | 117.86 | 118.16 | 116.90 | 117.50 | 92,345 | -0.38(-0.32%) |
Sep 21, 2022 | 120.32 | 120.91 | 117.87 | 117.87 | 45,022 | -1.52(-1.28%) |
Sep 20, 2022 | 120.65 | 120.65 | 118.71 | 119.39 | 24,394 | -1.77(-1.46%) |
Sep 19, 2022 | 119.62 | 121.22 | 119.36 | 121.17 | 16,660 | +1.34(+1.11%) |
Sep 16, 2022 | 119.65 | 120.22 | 119.55 | 119.83 | 71,867 | -0.33(-0.28%) |
Sep 15, 2022 | 122.34 | 122.34 | 119.87 | 120.16 | 24,931 | -2.79(-2.27%) |
Sep 14, 2022 | 122.12 | 123.56 | 122.12 | 122.95 | 48,649 | +1.11(+0.91%) |
Sep 13, 2022 | 124.40 | 124.40 | 121.44 | 121.84 | 68,837 | -3.36(-2.68%) |
Sep 12, 2022 | 124.61 | 125.39 | 124.00 | 125.20 | 37,620 | +1.07(+0.86%) |
Sep 09, 2022 | 124.11 | 124.59 | 123.50 | 124.13 | 27,396 | +0.75(+0.61%) |
Sep 08, 2022 | 122.98 | 123.96 | 122.73 | 123.39 | 60,638 | +0.10(+0.08%) |
Sep 07, 2022 | 120.24 | 123.38 | 120.24 | 123.29 | 130,051 | +3.76(+3.15%) |
Sep 06, 2022 | 120.25 | 120.91 | 119.24 | 119.53 | 38,865 | -0.24(-0.20%) |
Sep 02, 2022 | 121.61 | 122.36 | 119.49 | 119.76 | 18,552 | -1.06(-0.88%) |
Sep 01, 2022 | 119.39 | 120.96 | 119.00 | 120.82 | 49,974 | +1.49(+1.25%) |
Aug 31, 2022 | 120.44 | 120.57 | 119.31 | 119.33 | 37,581 | -0.48(-0.40%) |
Aug 30, 2022 | 122.05 | 122.05 | 119.73 | 119.81 | 10,479 | -1.97(-1.62%) |
Aug 29, 2022 | 121.02 | 122.65 | 120.61 | 121.78 | 11,820 | +0.48(+0.40%) |
Aug 26, 2022 | 123.27 | 123.54 | 121.27 | 121.29 | 44,526 | -1.91(-1.55%) |
Aug 25, 2022 | 122.54 | 123.21 | 122.23 | 123.20 | 46,004 | +0.95(+0.78%) |
Aug 24, 2022 | 122.04 | 122.35 | 121.43 | 122.25 | 15,743 | +0.36(+0.30%) |
Aug 23, 2022 | 122.82 | 122.82 | 121.43 | 121.88 | 18,372 | -0.73(-0.59%) |
Aug 22, 2022 | 124.04 | 124.04 | 122.34 | 122.61 | 27,044 | -1.87(-1.50%) |
Aug 19, 2022 | 124.82 | 124.89 | 123.90 | 124.48 | 31,254 | -0.03(-0.02%) |
Aug 18, 2022 | 124.24 | 124.72 | 124.04 | 124.51 | 38,020 | +0.58(+0.47%) |
Aug 17, 2022 | 123.88 | 124.35 | 123.62 | 123.93 | 27,580 | -0.21(-0.17%) |
Aug 16, 2022 | 123.62 | 124.44 | 123.62 | 124.13 | 28,669 | +0.42(+0.34%) |
Aug 15, 2022 | 122.59 | 123.83 | 122.59 | 123.71 | 47,203 | +1.04(+0.85%) |
Aug 12, 2022 | 121.42 | 122.69 | 121.37 | 122.67 | 22,732 | +2.19(+1.82%) |
Aug 11, 2022 | 120.39 | 121.36 | 120.34 | 120.48 | 44,763 | +0.28(+0.24%) |
Aug 10, 2022 | 120.16 | 120.37 | 119.45 | 120.19 | 20,740 | +0.52(+0.44%) |
Aug 09, 2022 | 118.92 | 119.83 | 118.92 | 119.67 | 47,810 | +1.24(+1.05%) |
Aug 08, 2022 | 118.95 | 119.48 | 118.05 | 118.43 | 23,084 | +0.34(+0.29%) |
Aug 05, 2022 | 118.01 | 118.28 | 117.00 | 118.09 | 20,177 | -0.24(-0.20%) |
Aug 04, 2022 | 118.03 | 119.15 | 118.03 | 118.33 | 89,053 | +0.03(+0.03%) |
Aug 03, 2022 | 117.68 | 118.45 | 115.67 | 118.30 | 20,760 | +0.69(+0.58%) |
Aug 02, 2022 | 118.38 | 118.88 | 117.54 | 117.61 | 96,903 | -0.24(-0.21%) |
Aug 01, 2022 | 117.81 | 117.99 | 116.90 | 117.85 | 54,286 | -0.17(-0.14%) |
Jul 29, 2022 | 116.72 | 118.27 | 116.72 | 118.02 | 108,731 | +1.31(+1.12%) |
Jul 28, 2022 | 114.60 | 116.90 | 114.36 | 116.71 | 31,382 | +4.03(+3.58%) |
Jul 27, 2022 | 112.38 | 112.82 | 111.86 | 112.69 | 30,093 | +0.23(+0.20%) |
Jul 26, 2022 | 111.45 | 112.72 | 111.45 | 112.46 | 11,304 | +1.01(+0.91%) |
Jul 25, 2022 | 110.14 | 111.49 | 109.86 | 111.45 | 20,263 | +1.44(+1.30%) |
Jul 22, 2022 | 109.45 | 110.26 | 109.18 | 110.01 | 34,384 | +1.28(+1.18%) |
Jul 21, 2022 | 108.57 | 108.77 | 108.03 | 108.73 | 36,622 | +0.12(+0.11%) |
Jul 20, 2022 | 110.22 | 110.22 | 108.48 | 108.62 | 25,191 | -1.44(-1.31%) |
Jul 19, 2022 | 110.23 | 110.55 | 109.80 | 110.05 | 12,052 | +0.55(+0.51%) |
Jul 18, 2022 | 110.98 | 110.98 | 109.41 | 109.50 | 42,572 | -1.36(-1.22%) |
Jul 15, 2022 | 110.97 | 110.99 | 109.00 | 110.86 | 19,646 | +0.36(+0.33%) |
Jul 14, 2022 | 109.05 | 110.61 | 108.69 | 110.49 | 34,832 | -0.17(-0.15%) |
Jul 13, 2022 | 110.42 | 111.72 | 110.19 | 110.66 | 41,335 | -0.64(-0.57%) |
Jul 12, 2022 | 111.55 | 112.66 | 110.84 | 111.30 | 25,462 | -0.41(-0.37%) |
Jul 11, 2022 | 110.99 | 111.79 | 110.41 | 111.71 | 22,192 | +0.52(+0.47%) |
Jul 08, 2022 | 110.96 | 111.58 | 110.83 | 111.19 | 32,619 | -0.34(-0.31%) |
Jul 07, 2022 | 112.48 | 112.48 | 111.50 | 111.53 | 68,251 | -0.19(-0.17%) |
Jul 06, 2022 | 110.70 | 112.66 | 110.21 | 111.72 | 77,571 | +1.21(+1.09%) |
Jul 05, 2022 | 114.45 | 114.45 | 108.85 | 110.51 | 65,166 | -4.35(-3.79%) |
Jul 01, 2022 | 112.76 | 114.98 | 112.58 | 114.87 | 83,782 | +2.59(+2.31%) |
Jun 30, 2022 | 110.62 | 113.00 | 110.37 | 112.27 | 45,312 | +1.06(+0.95%) |
Jun 29, 2022 | 111.60 | 111.60 | 110.55 | 111.21 | 31,576 | -0.05(-0.04%) |
Jun 28, 2022 | 112.15 | 112.84 | 111.10 | 111.26 | 43,749 | -0.24(-0.22%) |
Jun 27, 2022 | 110.36 | 111.61 | 110.34 | 111.50 | 38,690 | +1.14(+1.03%) |
Jun 24, 2022 | 108.65 | 110.63 | 108.60 | 110.36 | 116,654 | +2.17(+2.01%) |
Jun 23, 2022 | 106.21 | 108.36 | 106.21 | 108.19 | 62,663 | +2.22(+2.10%) |
Jun 22, 2022 | 104.66 | 106.71 | 104.66 | 105.97 | 53,918 | +0.82(+0.78%) |
Jun 21, 2022 | 103.81 | 105.68 | 103.46 | 105.15 | 88,497 | +1.84(+1.78%) |
Jun 17, 2022 | 104.39 | 105.04 | 102.22 | 103.31 | 104,445 | -0.98(-0.94%) |
Jun 16, 2022 | 104.89 | 104.96 | 103.38 | 104.29 | 99,827 | -1.98(-1.87%) |
Jun 15, 2022 | 106.37 | 107.75 | 105.08 | 106.27 | 59,323 | +0.56(+0.53%) |
Jun 14, 2022 | 109.01 | 109.06 | 104.62 | 105.71 | 43,406 | -3.05(-2.80%) |
Jun 13, 2022 | 113.31 | 113.31 | 108.54 | 108.76 | 135,996 | -5.55(-4.85%) |
Jun 10, 2022 | 114.13 | 115.15 | 113.46 | 114.31 | 34,782 | -0.97(-0.84%) |
Jun 09, 2022 | 118.04 | 118.54 | 115.24 | 115.28 | 51,509 | -3.05(-2.58%) |
Jun 08, 2022 | 120.40 | 120.40 | 118.20 | 118.32 | 38,669 | -2.48(-2.05%) |
Jun 07, 2022 | 119.69 | 120.85 | 119.07 | 120.80 | 55,634 | +0.76(+0.63%) |
Jun 06, 2022 | 120.46 | 120.69 | 119.78 | 120.04 | 62,685 | +0.54(+0.45%) |
Jun 03, 2022 | 119.68 | 120.18 | 119.34 | 119.50 | 167,476 | -0.44(-0.37%) |
Jun 02, 2022 | 120.14 | 120.14 | 117.76 | 119.94 | 73,904 | +0.36(+0.30%) |
Jun 01, 2022 | 120.62 | 120.62 | 118.59 | 119.58 | 51,491 | -0.23(-0.19%) |
May 31, 2022 | 120.37 | 120.70 | 119.27 | 119.81 | 44,685 | -1.63(-1.34%) |
May 27, 2022 | 119.88 | 121.44 | 119.88 | 121.44 | 44,732 | +1.61(+1.35%) |
May 26, 2022 | 120.14 | 120.62 | 119.63 | 119.83 | 46,349 | +0.61(+0.51%) |
May 25, 2022 | 119.28 | 119.67 | 118.46 | 119.22 | 69,819 | -0.04(-0.03%) |
May 24, 2022 | 117.45 | 119.36 | 116.33 | 119.26 | 49,395 | +2.27(+1.94%) |
May 23, 2022 | 116.94 | 117.45 | 116.09 | 116.99 | 46,449 | +1.28(+1.11%) |
May 20, 2022 | 116.15 | 116.15 | 114.03 | 115.72 | 40,069 | +0.15(+0.13%) |
May 19, 2022 | 115.26 | 115.66 | 113.81 | 115.57 | 34,681 | +0.02(+0.02%) |
May 18, 2022 | 116.92 | 116.99 | 115.31 | 115.55 | 45,467 | -1.12(-0.96%) |
May 17, 2022 | 116.32 | 116.70 | 114.57 | 116.67 | 26,836 | +1.30(+1.13%) |
May 16, 2022 | 114.96 | 115.84 | 114.58 | 115.37 | 127,602 | +0.39(+0.34%) |
May 13, 2022 | 114.63 | 115.10 | 113.41 | 114.98 | 33,491 | +1.49(+1.32%) |
May 12, 2022 | 114.69 | 114.75 | 112.30 | 113.49 | 45,211 | -1.23(-1.07%) |
May 11, 2022 | 114.27 | 116.58 | 114.23 | 114.72 | 46,051 | +0.84(+0.74%) |
May 10, 2022 | 115.54 | 116.92 | 112.84 | 113.88 | 67,369 | -1.34(-1.16%) |
May 09, 2022 | 115.14 | 116.35 | 114.17 | 115.22 | 116,898 | -0.60(-0.51%) |
May 06, 2022 | 114.72 | 116.21 | 114.52 | 115.81 | 30,049 | +0.85(+0.74%) |
May 05, 2022 | 115.55 | 116.19 | 113.97 | 114.96 | 36,372 | -1.22(-1.05%) |
May 04, 2022 | 114.25 | 116.38 | 114.25 | 116.18 | 56,300 | +2.50(+2.20%) |
May 03, 2022 | 113.63 | 115.40 | 113.33 | 113.68 | 74,186 | +0.48(+0.42%) |