Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 134.08 | 135.13 | 133.96 | 134.23 | 193,192 | -0.60(-0.45%) |
Apr 27, 2023 | 131.40 | 135.08 | 131.40 | 134.83 | 114,246 | +3.53(+2.69%) |
Apr 26, 2023 | 133.21 | 133.65 | 130.98 | 131.30 | 119,206 | -2.35(-1.76%) |
Apr 25, 2023 | 135.71 | 135.71 | 133.30 | 133.65 | 81,736 | -2.21(-1.63%) |
Apr 24, 2023 | 135.93 | 136.72 | 134.91 | 135.86 | 85,719 | -0.87(-0.64%) |
Apr 21, 2023 | 136.91 | 136.91 | 135.48 | 136.73 | 124,501 | +0.65(+0.48%) |
Apr 20, 2023 | 135.00 | 136.39 | 134.35 | 136.08 | 119,099 | +1.08(+0.80%) |
Apr 19, 2023 | 135.48 | 136.48 | 134.31 | 135.00 | 101,736 | -0.84(-0.62%) |
Apr 18, 2023 | 134.13 | 136.32 | 134.13 | 135.84 | 162,687 | +1.87(+1.40%) |
Apr 17, 2023 | 134.09 | 134.51 | 133.07 | 133.97 | 134,602 | +0.43(+0.32%) |
Apr 14, 2023 | 134.09 | 134.40 | 132.96 | 133.54 | 72,291 | -1.00(-0.74%) |
Apr 13, 2023 | 133.83 | 134.80 | 133.06 | 134.54 | 79,608 | +0.61(+0.46%) |
Apr 12, 2023 | 134.36 | 135.05 | 133.34 | 133.93 | 79,446 | +0.04(+0.03%) |
Apr 11, 2023 | 134.14 | 134.36 | 133.48 | 133.89 | 98,495 | +0.49(+0.37%) |
Apr 10, 2023 | 131.07 | 133.40 | 131.07 | 133.40 | 49,139 | +1.36(+1.03%) |
Apr 06, 2023 | 131.47 | 132.74 | 131.37 | 132.04 | 104,335 | +0.13(+0.10%) |
Apr 05, 2023 | 134.04 | 134.27 | 131.62 | 131.91 | 124,952 | -2.23(-1.66%) |
Apr 04, 2023 | 136.00 | 137.28 | 133.69 | 134.14 | 103,350 | -2.23(-1.64%) |
Apr 03, 2023 | 135.46 | 136.50 | 134.81 | 136.37 | 189,098 | +0.47(+0.35%) |
Mar 31, 2023 | 135.92 | 136.38 | 134.90 | 135.90 | 153,547 | +0.67(+0.50%) |
Mar 30, 2023 | 134.87 | 135.41 | 134.33 | 135.23 | 85,509 | +0.62(+0.46%) |
Mar 29, 2023 | 134.32 | 135.06 | 133.97 | 134.61 | 100,343 | +0.85(+0.64%) |
Mar 28, 2023 | 133.22 | 134.71 | 133.02 | 133.76 | 110,610 | +0.10(+0.07%) |
Mar 27, 2023 | 133.26 | 134.06 | 132.58 | 133.66 | 144,473 | +1.77(+1.34%) |
Mar 24, 2023 | 129.82 | 132.09 | 128.85 | 131.89 | 110,573 | +0.99(+0.76%) |
Mar 23, 2023 | 132.50 | 133.06 | 129.71 | 130.90 | 114,111 | -1.24(-0.94%) |
Mar 22, 2023 | 132.78 | 134.49 | 131.94 | 132.14 | 182,418 | -0.76(-0.57%) |
Mar 21, 2023 | 132.40 | 133.91 | 132.40 | 132.90 | 168,446 | +1.88(+1.43%) |
Mar 20, 2023 | 130.33 | 132.03 | 129.65 | 131.02 | 156,623 | +1.23(+0.95%) |
Mar 17, 2023 | 132.79 | 132.79 | 129.00 | 129.79 | 365,518 | -3.54(-2.66%) |
Mar 16, 2023 | 128.47 | 133.64 | 127.84 | 133.33 | 156,550 | +3.79(+2.93%) |
Mar 15, 2023 | 131.57 | 131.88 | 127.88 | 129.54 | 181,398 | -3.95(-2.96%) |
Mar 14, 2023 | 132.44 | 135.06 | 132.31 | 133.49 | 187,557 | +2.44(+1.86%) |
Mar 13, 2023 | 130.77 | 131.65 | 129.75 | 131.05 | 143,667 | -1.44(-1.09%) |
Mar 10, 2023 | 135.27 | 135.38 | 131.54 | 132.49 | 182,024 | -3.59(-2.64%) |
Mar 09, 2023 | 136.73 | 137.61 | 135.73 | 136.08 | 147,383 | +0.06(+0.04%) |
Mar 08, 2023 | 136.23 | 136.53 | 134.93 | 136.02 | 166,406 | +0.27(+0.20%) |
Mar 07, 2023 | 137.69 | 137.89 | 135.60 | 135.75 | 186,048 | -1.86(-1.35%) |
Mar 06, 2023 | 137.62 | 138.54 | 136.61 | 137.61 | 228,716 | +0.21(+0.15%) |
Mar 03, 2023 | 138.19 | 138.79 | 137.08 | 137.40 | 262,951 | -0.46(-0.33%) |
Mar 02, 2023 | 134.94 | 138.31 | 134.08 | 137.86 | 205,758 | +2.71(+2.01%) |
Mar 01, 2023 | 131.22 | 135.21 | 129.43 | 135.15 | 275,228 | +5.00(+3.84%) |
Feb 28, 2023 | 139.52 | 139.52 | 128.58 | 130.15 | 645,044 | -8.02(-5.80%) |
Feb 27, 2023 | 138.86 | 140.60 | 137.51 | 138.17 | 325,594 | -0.62(-0.45%) |
Feb 24, 2023 | 138.19 | 139.10 | 137.81 | 138.79 | 208,843 | -0.11(-0.08%) |
Feb 23, 2023 | 138.53 | 139.41 | 137.80 | 138.90 | 194,996 | +0.77(+0.56%) |
Feb 22, 2023 | 138.21 | 139.34 | 137.99 | 138.13 | 217,560 | -0.21(-0.15%) |
Feb 21, 2023 | 139.44 | 139.44 | 137.62 | 138.34 | 179,489 | -1.16(-0.83%) |
Feb 17, 2023 | 137.66 | 139.80 | 137.34 | 139.50 | 389,888 | +1.77(+1.29%) |
Feb 16, 2023 | 138.25 | 139.31 | 137.64 | 137.73 | 174,653 | -1.35(-0.97%) |
Feb 15, 2023 | 136.25 | 139.16 | 136.25 | 139.08 | 247,113 | +2.19(+1.60%) |
Feb 14, 2023 | 136.30 | 137.64 | 135.25 | 136.89 | 178,214 | +0.58(+0.43%) |
Feb 13, 2023 | 137.06 | 137.06 | 135.56 | 136.31 | 233,342 | +0.42(+0.31%) |
Feb 10, 2023 | 135.27 | 135.97 | 133.64 | 135.89 | 273,946 | +0.45(+0.33%) |
Feb 09, 2023 | 136.65 | 137.57 | 135.02 | 135.44 | 447,939 | -0.89(-0.65%) |
Feb 08, 2023 | 135.61 | 136.86 | 135.47 | 136.33 | 106,039 | -0.07(-0.05%) |
Feb 07, 2023 | 133.82 | 136.43 | 132.85 | 136.40 | 169,294 | +2.03(+1.51%) |
Feb 06, 2023 | 133.06 | 134.99 | 133.04 | 134.37 | 175,798 | +0.99(+0.74%) |
Feb 03, 2023 | 133.36 | 134.85 | 132.59 | 133.38 | 233,449 | -0.69(-0.51%) |
Feb 02, 2023 | 134.53 | 135.62 | 132.96 | 134.07 | 322,355 | +0.51(+0.38%) |
Feb 01, 2023 | 133.30 | 134.91 | 132.60 | 133.56 | 272,692 | -0.12(-0.09%) |
Jan 31, 2023 | 131.05 | 134.22 | 131.05 | 133.68 | 358,873 | +0.83(+0.62%) |
Jan 30, 2023 | 133.81 | 135.83 | 132.83 | 132.85 | 217,037 | -1.15(-0.86%) |
Jan 27, 2023 | 132.40 | 134.79 | 132.40 | 134.00 | 134,590 | +0.86(+0.65%) |
Jan 26, 2023 | 133.72 | 133.72 | 132.11 | 133.14 | 103,641 | +0.54(+0.41%) |
Jan 25, 2023 | 131.07 | 133.00 | 130.16 | 132.60 | 137,675 | +1.06(+0.81%) |
Jan 24, 2023 | 131.88 | 132.71 | 130.50 | 131.54 | 138,887 | +0.10(+0.08%) |
Jan 23, 2023 | 130.00 | 131.51 | 129.39 | 131.44 | 178,486 | +1.71(+1.32%) |
Jan 20, 2023 | 127.03 | 129.76 | 125.93 | 129.73 | 173,883 | +3.94(+3.13%) |
Jan 19, 2023 | 127.10 | 127.56 | 125.36 | 125.79 | 289,779 | -2.30(-1.80%) |
Jan 18, 2023 | 129.74 | 131.07 | 128.06 | 128.09 | 332,845 | -1.58(-1.22%) |
Jan 17, 2023 | 129.20 | 132.00 | 128.81 | 129.67 | 415,147 | +0.84(+0.65%) |
Jan 13, 2023 | 126.26 | 128.95 | 126.02 | 128.83 | 122,267 | +1.05(+0.82%) |
Jan 12, 2023 | 128.38 | 128.62 | 125.97 | 127.78 | 199,636 | +0.39(+0.31%) |
Jan 11, 2023 | 123.70 | 127.39 | 123.56 | 127.39 | 182,537 | +4.66(+3.80%) |
Jan 10, 2023 | 121.42 | 122.74 | 120.81 | 122.73 | 258,456 | +1.55(+1.28%) |
Jan 09, 2023 | 122.78 | 123.97 | 121.07 | 121.18 | 409,199 | -1.74(-1.42%) |
Jan 06, 2023 | 119.78 | 123.63 | 119.78 | 122.92 | 146,227 | +3.84(+3.22%) |
Jan 05, 2023 | 117.12 | 119.28 | 116.14 | 119.08 | 183,463 | +1.09(+0.92%) |
Jan 04, 2023 | 118.60 | 119.28 | 116.58 | 117.99 | 262,814 | -0.79(-0.67%) |
Jan 03, 2023 | 120.52 | 120.73 | 117.48 | 118.78 | 242,787 | -1.07(-0.89%) |
Dec 30, 2022 | 118.98 | 119.86 | 117.92 | 119.85 | 155,948 | +0.24(+0.20%) |
Dec 29, 2022 | 118.29 | 119.97 | 118.11 | 119.61 | 178,971 | +1.62(+1.37%) |
Dec 28, 2022 | 119.90 | 121.27 | 117.99 | 117.99 | 154,180 | -2.00(-1.67%) |
Dec 27, 2022 | 120.90 | 121.19 | 119.93 | 119.99 | 207,893 | -0.27(-0.22%) |
Dec 23, 2022 | 118.96 | 121.02 | 118.96 | 120.26 | 153,604 | +0.60(+0.50%) |
Dec 22, 2022 | 122.21 | 122.78 | 118.33 | 119.66 | 378,025 | -3.99(-3.23%) |
Dec 21, 2022 | 120.04 | 123.68 | 119.47 | 123.65 | 406,221 | +3.58(+2.98%) |
Dec 20, 2022 | 116.45 | 120.69 | 114.81 | 120.07 | 540,602 | +4.62(+4.00%) |
Dec 19, 2022 | 118.22 | 119.80 | 115.10 | 115.45 | 292,482 | -2.80(-2.37%) |
Dec 16, 2022 | 118.09 | 118.92 | 117.50 | 118.25 | 461,215 | -1.12(-0.94%) |
Dec 15, 2022 | 122.85 | 122.85 | 119.09 | 119.37 | 246,708 | -4.03(-3.27%) |
Dec 14, 2022 | 123.49 | 124.04 | 122.25 | 123.40 | 391,642 | -0.19(-0.15%) |
Dec 13, 2022 | 124.99 | 125.28 | 122.92 | 123.59 | 216,758 | +0.42(+0.34%) |
Dec 12, 2022 | 121.33 | 123.26 | 120.91 | 123.17 | 145,728 | +0.88(+0.72%) |
Dec 09, 2022 | 123.08 | 123.43 | 122.10 | 122.29 | 96,307 | -1.53(-1.24%) |
Dec 08, 2022 | 124.19 | 125.95 | 122.97 | 123.82 | 116,562 | -0.63(-0.51%) |
Dec 07, 2022 | 125.00 | 126.98 | 124.45 | 124.45 | 194,265 | +0.02(+0.02%) |
Dec 06, 2022 | 126.71 | 127.22 | 123.62 | 124.43 | 270,343 | -1.81(-1.43%) |
Dec 05, 2022 | 127.57 | 128.16 | 125.41 | 126.24 | 144,447 | -1.98(-1.54%) |
Dec 02, 2022 | 125.83 | 129.18 | 125.83 | 128.22 | 128,576 | +0.66(+0.52%) |
Dec 01, 2022 | 127.72 | 127.87 | 125.45 | 127.56 | 145,011 | +0.78(+0.62%) |
Nov 30, 2022 | 122.13 | 126.83 | 121.50 | 126.78 | 612,626 | +4.35(+3.55%) |
Nov 29, 2022 | 122.90 | 122.93 | 121.04 | 122.43 | 162,648 | -0.72(-0.58%) |
Nov 28, 2022 | 125.92 | 125.92 | 123.12 | 123.15 | 194,688 | -3.58(-2.82%) |
Nov 25, 2022 | 127.32 | 127.47 | 125.96 | 126.73 | 113,083 | -0.43(-0.34%) |
Nov 23, 2022 | 126.07 | 127.18 | 125.59 | 127.16 | 209,728 | +0.36(+0.28%) |
Nov 22, 2022 | 126.69 | 127.71 | 126.57 | 126.80 | 328,597 | +0.83(+0.66%) |
Nov 21, 2022 | 126.88 | 128.29 | 125.18 | 125.97 | 191,859 | -1.98(-1.55%) |
Nov 18, 2022 | 126.55 | 128.80 | 125.87 | 127.95 | 120,577 | +2.62(+2.09%) |
Nov 17, 2022 | 123.95 | 125.50 | 123.08 | 125.33 | 114,110 | +0.44(+0.35%) |
Nov 16, 2022 | 124.73 | 125.58 | 123.66 | 124.89 | 98,674 | +0.24(+0.19%) |
Nov 15, 2022 | 124.31 | 125.23 | 123.30 | 124.65 | 163,327 | +1.19(+0.96%) |
Nov 14, 2022 | 124.68 | 125.44 | 122.90 | 123.46 | 139,471 | -1.22(-0.98%) |
Nov 11, 2022 | 127.60 | 127.73 | 124.26 | 124.68 | 148,492 | -3.05(-2.39%) |
Nov 10, 2022 | 124.88 | 128.02 | 124.88 | 127.73 | 181,379 | +5.85(+4.80%) |
Nov 09, 2022 | 121.78 | 123.59 | 121.78 | 121.88 | 132,268 | -1.24(-1.01%) |
Nov 08, 2022 | 123.16 | 124.13 | 122.00 | 123.12 | 181,617 | +0.46(+0.38%) |
Nov 07, 2022 | 122.35 | 122.93 | 121.30 | 122.66 | 152,204 | +0.31(+0.25%) |
Nov 04, 2022 | 123.40 | 123.40 | 119.85 | 122.35 | 115,218 | +0.12(+0.10%) |
Nov 03, 2022 | 120.85 | 124.06 | 120.85 | 122.23 | 256,521 | -0.02(-0.02%) |
Nov 02, 2022 | 126.20 | 122.25 | 122.25 | 258,674 | -3.81(-3.02%) | |
Nov 01, 2022 | 128.32 | 128.32 | 125.53 | 126.06 | 226,955 | -1.24(-0.97%) |
Oct 31, 2022 | 128.00 | 129.57 | 127.23 | 127.30 | 251,065 | -1.04(-0.81%) |
Oct 28, 2022 | 125.54 | 128.49 | 125.54 | 128.34 | 157,029 | +2.26(+1.79%) |
Oct 27, 2022 | 124.03 | 127.17 | 124.03 | 126.08 | 225,786 | +2.01(+1.62%) |
Oct 26, 2022 | 124.87 | 126.31 | 123.54 | 124.07 | 195,664 | -1.36(-1.08%) |
Oct 25, 2022 | 124.12 | 125.90 | 124.01 | 125.43 | 207,453 | +0.84(+0.67%) |
Oct 24, 2022 | 122.13 | 124.88 | 121.53 | 124.59 | 122,553 | +4.41(+3.67%) |
Oct 21, 2022 | 118.22 | 120.61 | 117.12 | 120.18 | 102,616 | +2.38(+2.02%) |
Oct 20, 2022 | 118.04 | 118.94 | 117.23 | 117.80 | 160,778 | -0.39(-0.33%) |
Oct 19, 2022 | 117.90 | 118.73 | 117.23 | 118.19 | 125,353 | -0.14(-0.12%) |
Oct 18, 2022 | 117.40 | 119.84 | 117.33 | 118.33 | 139,472 | +3.00(+2.60%) |
Oct 17, 2022 | 112.73 | 115.67 | 112.73 | 115.33 | 217,024 | +4.64(+4.19%) |
Oct 14, 2022 | 116.28 | 116.28 | 109.45 | 110.69 | 287,119 | -4.31(-3.75%) |
Oct 13, 2022 | 111.79 | 115.86 | 111.72 | 115.00 | 205,533 | +1.30(+1.14%) |
Oct 12, 2022 | 115.68 | 116.34 | 113.65 | 113.70 | 199,542 | -1.82(-1.58%) |
Oct 11, 2022 | 117.29 | 118.21 | 114.90 | 115.52 | 256,637 | -1.91(-1.63%) |
Oct 10, 2022 | 117.03 | 118.78 | 116.89 | 117.43 | 165,443 | +0.54(+0.46%) |
Oct 07, 2022 | 116.73 | 117.83 | 116.16 | 116.89 | 129,284 | -0.80(-0.68%) |
Oct 06, 2022 | 117.04 | 119.37 | 117.04 | 117.69 | 162,100 | -0.22(-0.19%) |
Oct 05, 2022 | 119.18 | 119.87 | 117.59 | 117.91 | 427,447 | -2.38(-1.98%) |
Oct 04, 2022 | 120.16 | 121.71 | 118.80 | 120.29 | 189,340 | +2.12(+1.79%) |
Oct 03, 2022 | 115.87 | 118.30 | 115.21 | 118.17 | 296,270 | +3.55(+3.10%) |
Sep 30, 2022 | 113.99 | 116.43 | 113.77 | 114.62 | 224,406 | +0.17(+0.15%) |
Sep 29, 2022 | 113.08 | 114.96 | 112.16 | 114.45 | 276,376 | -0.30(-0.26%) |
Sep 28, 2022 | 113.21 | 115.23 | 112.52 | 114.75 | 223,634 | +1.82(+1.61%) |
Sep 27, 2022 | 115.35 | 115.91 | 112.38 | 112.93 | 473,174 | -1.58(-1.38%) |
Sep 26, 2022 | 114.19 | 117.06 | 114.19 | 114.51 | 353,711 | -0.87(-0.75%) |
Sep 23, 2022 | 116.54 | 116.59 | 114.15 | 115.38 | 166,913 | -2.54(-2.15%) |
Sep 22, 2022 | 119.94 | 119.94 | 116.15 | 117.92 | 180,178 | -1.63(-1.36%) |
Sep 21, 2022 | 122.56 | 123.40 | 119.48 | 119.55 | 143,150 | -1.49(-1.23%) |
Sep 20, 2022 | 121.94 | 122.36 | 120.35 | 121.04 | 215,647 | -2.00(-1.63%) |
Sep 19, 2022 | 118.72 | 123.36 | 118.72 | 123.04 | 240,368 | +3.58(+3.00%) |
Sep 16, 2022 | 120.21 | 120.37 | 117.85 | 119.46 | 737,860 | -1.97(-1.62%) |
Sep 15, 2022 | 122.15 | 123.28 | 121.20 | 121.43 | 208,338 | -1.89(-1.53%) |
Sep 14, 2022 | 121.64 | 123.96 | 121.04 | 123.32 | 343,199 | +1.21(+0.99%) |
Sep 13, 2022 | 124.97 | 125.29 | 122.01 | 122.11 | 199,932 | -4.45(-3.52%) |
Sep 12, 2022 | 127.25 | 127.62 | 126.15 | 126.56 | 256,910 | +0.06(+0.05%) |
Sep 09, 2022 | 125.48 | 127.07 | 124.67 | 126.50 | 245,900 | +1.78(+1.43%) |
Sep 08, 2022 | 122.85 | 125.46 | 122.85 | 124.72 | 216,750 | +0.92(+0.74%) |
Sep 07, 2022 | 120.25 | 124.53 | 120.25 | 123.80 | 136,668 | +3.80(+3.17%) |
Sep 06, 2022 | 122.88 | 122.88 | 119.29 | 120.00 | 307,653 | -2.35(-1.92%) |
Sep 02, 2022 | 124.04 | 125.07 | 122.04 | 122.35 | 167,179 | +0.09(+0.07%) |
Sep 01, 2022 | 122.07 | 122.46 | 120.27 | 122.26 | 154,029 | -0.32(-0.26%) |
Aug 31, 2022 | 124.49 | 124.72 | 122.55 | 122.58 | 291,478 | -1.21(-0.98%) |
Aug 30, 2022 | 126.51 | 126.63 | 123.63 | 123.79 | 240,747 | -2.01(-1.60%) |
Aug 29, 2022 | 125.30 | 126.73 | 124.91 | 125.80 | 113,153 | -0.48(-0.38%) |
Aug 26, 2022 | 129.63 | 130.48 | 126.28 | 126.28 | 157,741 | -3.58(-2.76%) |
Aug 25, 2022 | 129.12 | 130.16 | 127.87 | 129.86 | 236,568 | +1.20(+0.93%) |
Aug 24, 2022 | 130.01 | 130.97 | 128.66 | 128.66 | 242,478 | -1.34(-1.03%) |
Aug 23, 2022 | 129.60 | 130.41 | 129.00 | 130.00 | 110,048 | +0.91(+0.70%) |
Aug 22, 2022 | 131.33 | 131.74 | 128.63 | 129.09 | 180,147 | -3.74(-2.82%) |
Aug 19, 2022 | 133.52 | 133.52 | 131.25 | 132.83 | 216,428 | -0.83(-0.62%) |
Aug 18, 2022 | 133.00 | 134.01 | 132.22 | 133.66 | 125,774 | +0.54(+0.41%) |
Aug 17, 2022 | 133.11 | 133.79 | 131.38 | 133.12 | 199,360 | -1.50(-1.11%) |
Aug 16, 2022 | 132.30 | 134.68 | 132.11 | 134.62 | 172,373 | +2.70(+2.05%) |
Aug 15, 2022 | 130.31 | 132.41 | 130.31 | 131.92 | 101,068 | +1.28(+0.98%) |
Aug 12, 2022 | 128.27 | 130.90 | 128.27 | 130.64 | 101,935 | +2.29(+1.78%) |
Aug 11, 2022 | 130.39 | 132.72 | 128.07 | 128.35 | 144,729 | -1.79(-1.38%) |
Aug 10, 2022 | 128.68 | 131.09 | 128.54 | 130.14 | 177,638 | +2.78(+2.18%) |
Aug 09, 2022 | 126.87 | 128.21 | 126.36 | 127.36 | 156,153 | -0.01(-0.01%) |
Aug 08, 2022 | 127.62 | 128.88 | 127.22 | 127.37 | 97,066 | -0.05(-0.04%) |
Aug 05, 2022 | 125.65 | 127.77 | 125.45 | 127.42 | 99,916 | +1.14(+0.90%) |
Aug 04, 2022 | 126.56 | 127.22 | 125.29 | 126.28 | 116,323 | +0.42(+0.33%) |
Aug 03, 2022 | 126.59 | 126.67 | 124.63 | 125.86 | 153,779 | +0.49(+0.39%) |
Aug 02, 2022 | 126.26 | 128.44 | 125.30 | 125.37 | 149,977 | -1.18(-0.93%) |
Aug 01, 2022 | 127.47 | 127.78 | 125.71 | 126.55 | 232,397 | -1.13(-0.89%) |
Jul 29, 2022 | 120.62 | 127.88 | 120.20 | 127.68 | 278,870 | +7.50(+6.24%) |
Jul 28, 2022 | 117.16 | 120.41 | 116.41 | 120.18 | 104,498 | +3.31(+2.83%) |
Jul 27, 2022 | 116.91 | 117.64 | 115.71 | 116.87 | 101,831 | +1.28(+1.11%) |
Jul 26, 2022 | 114.09 | 115.92 | 112.76 | 115.59 | 115,014 | +1.78(+1.56%) |
Jul 25, 2022 | 115.56 | 115.56 | 113.34 | 113.81 | 157,821 | -1.31(-1.14%) |
Jul 22, 2022 | 115.01 | 116.00 | 114.34 | 115.12 | 231,857 | -0.14(-0.12%) |
Jul 21, 2022 | 114.27 | 115.34 | 112.82 | 115.26 | 183,451 | +1.70(+1.50%) |
Jul 20, 2022 | 113.70 | 114.60 | 112.55 | 113.56 | 227,826 | +0.66(+0.58%) |
Jul 19, 2022 | 109.02 | 113.20 | 109.02 | 112.90 | 280,689 | +4.41(+4.06%) |
Jul 18, 2022 | 109.69 | 110.25 | 108.18 | 108.49 | 212,203 | +0.05(+0.05%) |
Jul 15, 2022 | 108.47 | 108.81 | 107.21 | 108.44 | 223,807 | +1.74(+1.63%) |
Jul 14, 2022 | 105.52 | 107.16 | 104.99 | 106.70 | 135,193 | -0.25(-0.23%) |
Jul 13, 2022 | 105.88 | 108.10 | 105.88 | 106.95 | 281,785 | -0.74(-0.69%) |
Jul 12, 2022 | 107.13 | 108.40 | 106.80 | 107.69 | 130,518 | +0.81(+0.76%) |
Jul 11, 2022 | 107.06 | 107.95 | 106.50 | 106.88 | 143,902 | -0.75(-0.70%) |
Jul 08, 2022 | 108.49 | 108.56 | 106.42 | 107.63 | 170,299 | -0.86(-0.79%) |
Jul 07, 2022 | 107.23 | 108.80 | 107.23 | 108.49 | 157,618 | +2.04(+1.92%) |
Jul 06, 2022 | 105.54 | 107.05 | 105.51 | 106.45 | 169,587 | +0.60(+0.57%) |
Jul 05, 2022 | 105.49 | 106.21 | 102.80 | 105.85 | 205,561 | -1.19(-1.11%) |
Jul 01, 2022 | 105.79 | 107.04 | 105.09 | 107.04 | 231,354 | +1.66(+1.58%) |
Jun 30, 2022 | 104.00 | 106.22 | 103.27 | 105.38 | 458,876 | +0.49(+0.47%) |
Jun 29, 2022 | 105.73 | 106.03 | 104.05 | 104.89 | 170,568 | -1.14(-1.08%) |
Jun 28, 2022 | 106.90 | 108.64 | 105.63 | 106.03 | 193,296 | -0.70(-0.66%) |
Jun 27, 2022 | 107.59 | 107.59 | 105.69 | 106.73 | 134,538 | +0.39(+0.37%) |
Jun 24, 2022 | 103.52 | 106.35 | 103.42 | 106.34 | 1,035,648 | +3.41(+3.31%) |
Jun 23, 2022 | 105.02 | 105.05 | 102.33 | 102.93 | 241,009 | -1.68(-1.61%) |
Jun 22, 2022 | 103.88 | 105.55 | 103.02 | 104.61 | 286,146 | -1.19(-1.12%) |
Jun 21, 2022 | 105.32 | 106.66 | 104.45 | 105.80 | 354,755 | +1.25(+1.20%) |
Jun 17, 2022 | 103.70 | 105.46 | 102.84 | 104.55 | 492,198 | +0.90(+0.87%) |
Jun 16, 2022 | 106.83 | 106.83 | 103.07 | 103.65 | 281,319 | -5.01(-4.61%) |
Jun 15, 2022 | 108.51 | 110.21 | 107.59 | 108.66 | 626,947 | +0.60(+0.56%) |
Jun 14, 2022 | 110.69 | 110.90 | 107.19 | 108.06 | 209,025 | -2.20(-2.00%) |
Jun 13, 2022 | 112.08 | 112.08 | 109.38 | 110.26 | 227,222 | -4.46(-3.89%) |
Jun 10, 2022 | 114.55 | 116.05 | 113.00 | 114.72 | 176,514 | -1.37(-1.18%) |
Jun 09, 2022 | 118.00 | 118.46 | 115.90 | 116.09 | 212,840 | -2.51(-2.12%) |
Jun 08, 2022 | 122.59 | 122.85 | 118.53 | 118.60 | 216,799 | -4.47(-3.63%) |
Jun 07, 2022 | 119.96 | 123.19 | 119.79 | 123.07 | 135,608 | +2.44(+2.02%) |
Jun 06, 2022 | 119.09 | 121.41 | 118.70 | 120.63 | 182,543 | +2.72(+2.31%) |
Jun 03, 2022 | 117.87 | 118.78 | 116.55 | 117.91 | 223,879 | -1.39(-1.17%) |
Jun 02, 2022 | 116.68 | 119.46 | 116.68 | 119.30 | 161,534 | +2.62(+2.25%) |
Jun 01, 2022 | 117.69 | 118.27 | 114.09 | 116.68 | 204,346 | -0.41(-0.35%) |
May 31, 2022 | 117.95 | 117.95 | 115.12 | 117.09 | 763,504 | -1.41(-1.19%) |
May 27, 2022 | 115.59 | 118.68 | 115.43 | 118.50 | 407,452 | +3.25(+2.82%) |
May 26, 2022 | 111.79 | 115.28 | 111.79 | 115.25 | 412,769 | +3.75(+3.36%) |
May 25, 2022 | 108.75 | 111.67 | 108.75 | 111.50 | 348,322 | +2.64(+2.43%) |
May 24, 2022 | 108.78 | 110.09 | 107.30 | 108.86 | 243,959 | -0.54(-0.49%) |
May 23, 2022 | 109.71 | 110.31 | 106.46 | 109.40 | 265,788 | +1.86(+1.73%) |
May 20, 2022 | 108.21 | 108.35 | 104.86 | 107.54 | 211,435 | +0.35(+0.33%) |
May 19, 2022 | 107.19 | 108.78 | 105.54 | 107.19 | 306,295 | -1.10(-1.02%) |
May 18, 2022 | 109.50 | 110.91 | 107.97 | 108.29 | 483,216 | -2.64(-2.38%) |
May 17, 2022 | 111.61 | 112.11 | 110.20 | 110.93 | 212,433 | +1.15(+1.05%) |
May 16, 2022 | 111.42 | 112.98 | 109.45 | 109.78 | 176,801 | -1.70(-1.52%) |
May 13, 2022 | 108.91 | 112.91 | 108.70 | 111.48 | 212,410 | +2.78(+2.56%) |
May 12, 2022 | 106.68 | 109.03 | 105.65 | 108.70 | 320,849 | +1.10(+1.02%) |
May 11, 2022 | 109.04 | 113.19 | 107.41 | 107.60 | 323,312 | -2.43(-2.21%) |
May 10, 2022 | 109.54 | 111.76 | 108.29 | 110.03 | 323,572 | +1.38(+1.27%) |
May 09, 2022 | 112.03 | 112.40 | 108.24 | 108.65 | 260,777 | -4.39(-3.88%) |
May 06, 2022 | 111.64 | 113.60 | 110.00 | 113.04 | 371,138 | +0.57(+0.51%) |
May 05, 2022 | 115.87 | 117.10 | 111.62 | 112.47 | 140,021 | -4.38(-3.75%) |
May 04, 2022 | 115.33 | 117.32 | 113.65 | 116.85 | 221,327 | +1.23(+1.06%) |
May 03, 2022 | 114.93 | 116.76 | 114.24 | 115.62 | 162,021 | -0.39(-0.34%) |