Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 121.08 | 123.19 | 120.43 | 120.91 | 49,914 | -0.76(-0.63%) |
Apr 27, 2023 | 120.94 | 122.19 | 120.78 | 121.67 | 45,502 | +0.80(+0.66%) |
Apr 26, 2023 | 123.71 | 125.30 | 120.36 | 120.87 | 78,318 | -4.09(-3.27%) |
Apr 25, 2023 | 124.51 | 125.80 | 124.29 | 124.96 | 46,466 | -0.34(-0.27%) |
Apr 24, 2023 | 125.44 | 126.36 | 125.02 | 125.30 | 45,634 | -0.76(-0.61%) |
Apr 21, 2023 | 127.09 | 127.76 | 125.22 | 126.07 | 59,150 | -0.29(-0.23%) |
Apr 20, 2023 | 125.24 | 126.67 | 124.85 | 126.36 | 54,154 | +0.54(+0.43%) |
Apr 19, 2023 | 125.25 | 127.22 | 122.32 | 125.82 | 61,508 | +0.27(+0.22%) |
Apr 18, 2023 | 126.27 | 127.27 | 124.27 | 125.55 | 60,903 | -1.64(-1.29%) |
Apr 17, 2023 | 126.73 | 127.52 | 126.16 | 127.19 | 31,487 | +0.36(+0.29%) |
Apr 14, 2023 | 126.45 | 127.43 | 125.91 | 126.83 | 52,324 | -0.18(-0.14%) |
Apr 13, 2023 | 127.82 | 128.13 | 125.16 | 127.01 | 79,183 | -0.91(-0.71%) |
Apr 12, 2023 | 128.77 | 129.26 | 127.45 | 127.92 | 48,336 | -0.80(-0.62%) |
Apr 11, 2023 | 128.04 | 129.32 | 127.76 | 128.72 | 65,265 | +0.68(+0.53%) |
Apr 10, 2023 | 127.33 | 128.71 | 125.80 | 128.04 | 90,538 | +0.30(+0.24%) |
Apr 06, 2023 | 128.67 | 128.72 | 126.45 | 127.74 | 61,980 | +0.14(+0.11%) |
Apr 05, 2023 | 124.99 | 128.67 | 124.07 | 127.61 | 96,815 | +3.13(+2.52%) |
Apr 04, 2023 | 124.39 | 124.64 | 122.90 | 124.47 | 56,114 | +0.03(+0.02%) |
Apr 03, 2023 | 125.23 | 125.80 | 123.44 | 124.44 | 73,072 | -0.86(-0.69%) |
Mar 31, 2023 | 124.60 | 125.78 | 123.91 | 125.30 | 94,296 | +1.36(+1.10%) |
Mar 30, 2023 | 125.31 | 126.25 | 123.62 | 123.94 | 49,358 | -0.87(-0.70%) |
Mar 29, 2023 | 123.62 | 125.31 | 123.55 | 124.81 | 109,769 | +1.55(+1.25%) |
Mar 28, 2023 | 122.34 | 124.39 | 121.89 | 123.27 | 66,018 | +0.17(+0.14%) |
Mar 27, 2023 | 123.76 | 124.26 | 122.57 | 123.10 | 59,578 | -0.06(-0.05%) |
Mar 24, 2023 | 118.59 | 123.31 | 118.59 | 123.16 | 72,790 | +4.38(+3.68%) |
Mar 23, 2023 | 121.68 | 122.14 | 118.55 | 118.78 | 71,492 | -2.76(-2.27%) |
Mar 22, 2023 | 124.64 | 125.33 | 121.27 | 121.55 | 98,204 | -2.67(-2.15%) |
Mar 21, 2023 | 126.69 | 126.69 | 121.55 | 124.22 | 195,639 | -1.19(-0.94%) |
Mar 20, 2023 | 126.07 | 127.00 | 125.19 | 125.40 | 114,753 | -0.33(-0.26%) |
Mar 17, 2023 | 126.11 | 126.11 | 123.99 | 125.73 | 296,299 | -0.99(-0.78%) |
Mar 16, 2023 | 124.40 | 128.43 | 123.55 | 126.72 | 106,780 | +1.42(+1.13%) |
Mar 15, 2023 | 122.77 | 126.29 | 121.90 | 125.30 | 124,145 | +1.33(+1.07%) |
Mar 14, 2023 | 121.64 | 125.41 | 121.64 | 123.97 | 82,008 | +3.88(+3.23%) |
Mar 13, 2023 | 119.98 | 123.90 | 119.46 | 120.09 | 79,601 | -0.59(-0.49%) |
Mar 10, 2023 | 121.36 | 122.05 | 119.02 | 120.69 | 95,775 | -0.90(-0.74%) |
Mar 09, 2023 | 123.87 | 124.37 | 121.51 | 121.58 | 84,303 | -1.88(-1.52%) |
Mar 08, 2023 | 123.58 | 124.88 | 122.37 | 123.46 | 80,289 | +0.48(+0.39%) |
Mar 07, 2023 | 124.21 | 124.77 | 122.16 | 122.99 | 101,616 | -1.31(-1.05%) |
Mar 06, 2023 | 126.08 | 126.20 | 123.71 | 124.29 | 94,047 | -1.81(-1.44%) |
Mar 03, 2023 | 124.38 | 126.40 | 123.11 | 126.11 | 104,550 | +1.90(+1.53%) |
Mar 02, 2023 | 121.66 | 124.20 | 120.64 | 124.20 | 45,169 | +1.96(+1.60%) |
Mar 01, 2023 | 124.55 | 124.55 | 120.77 | 122.25 | 85,540 | -2.61(-2.09%) |
Feb 28, 2023 | 124.45 | 126.33 | 123.48 | 124.86 | 80,922 | +0.49(+0.39%) |
Feb 27, 2023 | 125.09 | 126.72 | 123.83 | 124.37 | 90,293 | -0.54(-0.43%) |
Feb 24, 2023 | 121.62 | 124.91 | 120.38 | 124.91 | 97,255 | +2.58(+2.11%) |
Feb 23, 2023 | 121.69 | 124.80 | 118.87 | 122.32 | 125,085 | +1.84(+1.53%) |
Feb 22, 2023 | 119.19 | 122.42 | 118.82 | 120.48 | 111,459 | +0.68(+0.57%) |
Feb 21, 2023 | 118.86 | 120.11 | 117.46 | 119.80 | 102,569 | +0.07(+0.06%) |
Feb 17, 2023 | 118.14 | 120.72 | 116.83 | 119.73 | 85,412 | +2.16(+1.84%) |
Feb 16, 2023 | 117.15 | 119.14 | 116.21 | 117.57 | 74,028 | -0.72(-0.61%) |
Feb 15, 2023 | 116.67 | 118.78 | 116.53 | 118.29 | 72,164 | +0.80(+0.68%) |
Feb 14, 2023 | 118.86 | 119.71 | 116.92 | 117.49 | 106,059 | -1.92(-1.61%) |
Feb 13, 2023 | 119.84 | 120.91 | 118.79 | 119.41 | 97,457 | -0.83(-0.69%) |
Feb 10, 2023 | 117.09 | 120.24 | 116.67 | 120.24 | 69,408 | +3.25(+2.77%) |
Feb 09, 2023 | 119.22 | 119.85 | 116.49 | 116.99 | 76,828 | -1.93(-1.62%) |
Feb 08, 2023 | 120.98 | 121.39 | 118.45 | 118.92 | 77,074 | -3.01(-2.47%) |
Feb 07, 2023 | 121.94 | 122.84 | 120.21 | 121.93 | 85,620 | -0.56(-0.45%) |
Feb 06, 2023 | 123.32 | 123.54 | 120.69 | 122.49 | 76,616 | -0.84(-0.68%) |
Feb 03, 2023 | 123.35 | 123.70 | 119.59 | 123.33 | 104,331 | +0.34(+0.28%) |
Feb 02, 2023 | 122.82 | 126.02 | 122.12 | 122.99 | 91,657 | +0.62(+0.51%) |
Feb 01, 2023 | 122.43 | 124.11 | 121.11 | 122.36 | 63,425 | -0.54(-0.44%) |
Jan 31, 2023 | 120.37 | 122.96 | 119.57 | 122.90 | 97,117 | +2.92(+2.44%) |
Jan 30, 2023 | 120.96 | 121.84 | 119.80 | 119.97 | 85,893 | -1.21(-1.00%) |
Jan 27, 2023 | 119.33 | 121.47 | 118.93 | 121.18 | 79,336 | +1.17(+0.97%) |
Jan 26, 2023 | 120.16 | 121.31 | 118.44 | 120.01 | 79,967 | +0.32(+0.27%) |
Jan 25, 2023 | 119.52 | 120.55 | 118.35 | 119.69 | 86,793 | -0.07(-0.06%) |
Jan 24, 2023 | 118.18 | 120.77 | 117.54 | 119.76 | 44,076 | +1.78(+1.51%) |
Jan 23, 2023 | 118.00 | 119.98 | 117.36 | 117.98 | 45,373 | -0.40(-0.34%) |
Jan 20, 2023 | 118.50 | 118.50 | 116.00 | 118.38 | 87,963 | +0.86(+0.73%) |
Jan 19, 2023 | 117.42 | 118.53 | 115.97 | 117.52 | 69,820 | -0.17(-0.14%) |
Jan 18, 2023 | 120.69 | 120.69 | 117.32 | 117.68 | 57,122 | -2.17(-1.81%) |
Jan 17, 2023 | 121.11 | 121.61 | 118.25 | 119.86 | 65,023 | -1.11(-0.92%) |
Jan 13, 2023 | 120.01 | 121.80 | 118.90 | 120.97 | 63,499 | +1.28(+1.07%) |
Jan 12, 2023 | 120.59 | 121.65 | 119.60 | 119.69 | 74,986 | -0.86(-0.71%) |
Jan 11, 2023 | 118.66 | 120.55 | 118.43 | 120.55 | 55,434 | +2.53(+2.14%) |
Jan 10, 2023 | 118.74 | 119.49 | 115.90 | 118.02 | 96,422 | -0.78(-0.66%) |
Jan 09, 2023 | 116.50 | 119.09 | 115.41 | 118.80 | 79,712 | +1.73(+1.47%) |
Jan 06, 2023 | 114.33 | 117.91 | 114.33 | 117.08 | 88,398 | +4.53(+4.03%) |
Jan 05, 2023 | 114.16 | 114.20 | 110.96 | 112.55 | 88,549 | -1.92(-1.68%) |
Jan 04, 2023 | 115.28 | 115.92 | 114.06 | 114.47 | 63,396 | +0.31(+0.27%) |
Jan 03, 2023 | 115.52 | 115.91 | 112.71 | 114.16 | 102,798 | -1.04(-0.91%) |
Dec 30, 2022 | 117.71 | 118.21 | 114.26 | 115.20 | 82,166 | -2.66(-2.26%) |
Dec 29, 2022 | 116.81 | 117.98 | 115.39 | 117.86 | 54,110 | +2.12(+1.83%) |
Dec 28, 2022 | 117.10 | 117.10 | 115.48 | 115.74 | 54,242 | -0.58(-0.50%) |
Dec 27, 2022 | 116.00 | 116.45 | 115.13 | 116.32 | 85,277 | -0.14(-0.12%) |
Dec 23, 2022 | 114.67 | 117.87 | 114.67 | 116.45 | 64,001 | +1.24(+1.07%) |
Dec 22, 2022 | 115.65 | 116.29 | 113.03 | 115.22 | 68,113 | -1.22(-1.05%) |
Dec 21, 2022 | 114.82 | 117.18 | 114.50 | 116.44 | 53,268 | +1.64(+1.43%) |
Dec 20, 2022 | 114.12 | 115.28 | 113.79 | 114.80 | 88,033 | -0.35(-0.30%) |
Dec 19, 2022 | 113.06 | 115.23 | 113.02 | 115.15 | 95,698 | +0.94(+0.82%) |
Dec 16, 2022 | 112.10 | 114.23 | 110.05 | 114.21 | 263,634 | +0.86(+0.76%) |
Dec 15, 2022 | 114.80 | 114.83 | 112.11 | 113.36 | 93,086 | -1.77(-1.54%) |
Dec 14, 2022 | 117.41 | 118.14 | 114.76 | 115.13 | 94,421 | -1.25(-1.08%) |
Dec 13, 2022 | 118.58 | 120.33 | 116.14 | 116.38 | 109,225 | -0.31(-0.27%) |
Dec 12, 2022 | 116.51 | 116.94 | 115.01 | 116.69 | 43,191 | +0.64(+0.55%) |
Dec 09, 2022 | 114.19 | 116.12 | 113.58 | 116.05 | 65,811 | +0.99(+0.86%) |
Dec 08, 2022 | 116.76 | 116.76 | 113.79 | 115.06 | 58,961 | -1.66(-1.42%) |
Dec 07, 2022 | 115.86 | 118.84 | 115.16 | 116.72 | 70,598 | +0.38(+0.33%) |
Dec 06, 2022 | 113.29 | 116.37 | 113.18 | 116.34 | 80,008 | +2.22(+1.95%) |
Dec 05, 2022 | 111.51 | 114.35 | 110.66 | 114.12 | 136,862 | +0.66(+0.58%) |
Dec 02, 2022 | 114.08 | 114.43 | 111.69 | 113.46 | 56,816 | -1.21(-1.06%) |
Dec 01, 2022 | 117.16 | 117.16 | 113.55 | 114.67 | 71,372 | -1.51(-1.30%) |
Nov 30, 2022 | 112.11 | 116.19 | 110.81 | 116.19 | 103,007 | +3.63(+3.23%) |
Nov 29, 2022 | 113.54 | 115.22 | 112.26 | 112.56 | 61,175 | -2.15(-1.88%) |
Nov 28, 2022 | 113.29 | 115.56 | 113.29 | 114.71 | 61,674 | -1.37(-1.18%) |
Nov 25, 2022 | 116.30 | 116.68 | 115.48 | 116.08 | 23,387 | +0.44(+0.38%) |
Nov 23, 2022 | 114.86 | 116.20 | 113.51 | 115.64 | 141,596 | +0.53(+0.46%) |
Nov 22, 2022 | 116.06 | 116.32 | 113.45 | 115.11 | 82,301 | +0.12(+0.10%) |
Nov 21, 2022 | 113.55 | 115.38 | 113.55 | 114.99 | 110,147 | +1.75(+1.54%) |
Nov 18, 2022 | 111.58 | 113.73 | 111.25 | 113.25 | 65,509 | +2.90(+2.63%) |
Nov 17, 2022 | 108.44 | 110.96 | 108.20 | 110.35 | 83,510 | +0.69(+0.63%) |
Nov 16, 2022 | 108.71 | 109.91 | 106.81 | 109.66 | 74,116 | +1.24(+1.15%) |
Nov 15, 2022 | 107.85 | 108.66 | 106.71 | 108.42 | 61,193 | +1.27(+1.19%) |
Nov 14, 2022 | 108.20 | 108.58 | 106.78 | 107.14 | 66,823 | -0.07(-0.06%) |
Nov 11, 2022 | 106.83 | 108.04 | 105.59 | 107.21 | 60,567 | +0.30(+0.28%) |
Nov 10, 2022 | 106.80 | 108.08 | 105.78 | 106.91 | 101,984 | +2.16(+2.07%) |
Nov 09, 2022 | 105.64 | 106.24 | 104.51 | 104.75 | 65,201 | +0.10(+0.09%) |
Nov 08, 2022 | 104.13 | 105.97 | 102.75 | 104.65 | 170,242 | +1.54(+1.50%) |
Nov 07, 2022 | 104.00 | 105.21 | 102.66 | 103.11 | 92,440 | -1.28(-1.23%) |
Nov 04, 2022 | 105.80 | 105.80 | 103.02 | 104.39 | 100,786 | -1.84(-1.73%) |
Nov 03, 2022 | 114.18 | 114.18 | 104.26 | 106.23 | 107,448 | -13.96(-11.61%) |
Nov 02, 2022 | 119.84 | 122.83 | 118.89 | 120.19 | 80,510 | -0.04(-0.03%) |
Nov 01, 2022 | 121.52 | 122.63 | 119.89 | 120.22 | 67,242 | -0.48(-0.39%) |
Oct 31, 2022 | 122.08 | 122.39 | 120.59 | 120.70 | 74,192 | -1.76(-1.43%) |
Oct 28, 2022 | 121.25 | 123.10 | 120.82 | 122.46 | 106,598 | +2.11(+1.75%) |
Oct 27, 2022 | 119.98 | 122.08 | 119.55 | 120.35 | 52,379 | +0.51(+0.43%) |
Oct 26, 2022 | 119.48 | 120.79 | 117.95 | 119.84 | 119,501 | +0.95(+0.80%) |
Oct 25, 2022 | 115.58 | 118.93 | 115.58 | 118.89 | 89,754 | +3.27(+2.83%) |
Oct 24, 2022 | 116.13 | 116.26 | 115.02 | 115.61 | 53,576 | -0.23(-0.20%) |
Oct 21, 2022 | 115.20 | 116.98 | 114.03 | 115.85 | 42,219 | +1.91(+1.68%) |
Oct 20, 2022 | 116.59 | 116.59 | 113.25 | 113.94 | 63,586 | -2.73(-2.34%) |
Oct 19, 2022 | 115.21 | 117.04 | 115.21 | 116.66 | 76,367 | -0.25(-0.22%) |
Oct 18, 2022 | 116.94 | 117.92 | 116.45 | 116.92 | 43,640 | +1.10(+0.95%) |
Oct 17, 2022 | 113.88 | 117.06 | 113.88 | 115.82 | 62,165 | +2.58(+2.28%) |
Oct 14, 2022 | 115.65 | 116.49 | 112.28 | 113.24 | 89,662 | -1.39(-1.21%) |
Oct 13, 2022 | 108.52 | 115.36 | 108.48 | 114.62 | 113,731 | +3.84(+3.47%) |
Oct 12, 2022 | 114.33 | 114.33 | 110.57 | 110.78 | 50,192 | -3.27(-2.87%) |
Oct 11, 2022 | 110.70 | 114.43 | 110.23 | 114.05 | 80,464 | +3.31(+2.99%) |
Oct 10, 2022 | 109.25 | 111.77 | 108.58 | 110.74 | 50,507 | +1.91(+1.76%) |
Oct 07, 2022 | 110.56 | 111.11 | 108.26 | 108.83 | 84,457 | -2.42(-2.17%) |
Oct 06, 2022 | 113.22 | 113.70 | 109.90 | 111.25 | 90,556 | -1.82(-1.61%) |
Oct 05, 2022 | 116.17 | 116.20 | 112.98 | 113.07 | 77,174 | -4.75(-4.03%) |
Oct 04, 2022 | 117.10 | 118.42 | 116.15 | 117.82 | 78,502 | +1.84(+1.59%) |
Oct 03, 2022 | 113.46 | 116.71 | 113.46 | 115.97 | 72,080 | +4.00(+3.57%) |
Sep 30, 2022 | 115.43 | 115.43 | 111.10 | 111.98 | 108,778 | -2.65(-2.31%) |
Sep 29, 2022 | 117.68 | 117.68 | 113.64 | 114.62 | 57,257 | -3.98(-3.35%) |
Sep 28, 2022 | 118.19 | 120.36 | 117.49 | 118.60 | 88,368 | +1.03(+0.87%) |
Sep 27, 2022 | 122.44 | 122.44 | 117.41 | 117.58 | 71,845 | -3.54(-2.92%) |
Sep 26, 2022 | 121.75 | 123.22 | 119.49 | 121.12 | 86,992 | -0.99(-0.81%) |
Sep 23, 2022 | 123.25 | 124.41 | 120.34 | 122.11 | 78,238 | -2.30(-1.85%) |
Sep 22, 2022 | 123.01 | 126.02 | 122.70 | 124.41 | 72,740 | +0.76(+0.61%) |
Sep 21, 2022 | 126.17 | 128.43 | 123.41 | 123.65 | 102,317 | -1.25(-1.00%) |
Sep 20, 2022 | 124.18 | 126.26 | 123.45 | 124.90 | 71,300 | -0.50(-0.39%) |
Sep 19, 2022 | 123.83 | 126.04 | 123.48 | 125.40 | 69,660 | +0.96(+0.77%) |
Sep 16, 2022 | 122.67 | 124.59 | 122.32 | 124.44 | 147,881 | +1.72(+1.40%) |
Sep 15, 2022 | 122.83 | 123.34 | 121.52 | 122.72 | 62,335 | -1.18(-0.96%) |
Sep 14, 2022 | 122.25 | 123.90 | 122.25 | 123.90 | 63,059 | +1.76(+1.44%) |
Sep 13, 2022 | 124.29 | 124.29 | 121.11 | 122.14 | 66,370 | -3.86(-3.06%) |
Sep 12, 2022 | 124.45 | 126.00 | 123.26 | 126.00 | 60,811 | +2.58(+2.09%) |
Sep 09, 2022 | 123.84 | 124.54 | 122.61 | 123.42 | 59,198 | +0.28(+0.23%) |
Sep 08, 2022 | 124.17 | 124.59 | 122.33 | 123.14 | 64,884 | -1.35(-1.09%) |
Sep 07, 2022 | 122.61 | 125.13 | 121.55 | 124.49 | 140,250 | +2.47(+2.03%) |
Sep 06, 2022 | 122.87 | 122.87 | 120.45 | 122.02 | 86,794 | -0.73(-0.60%) |
Sep 02, 2022 | 123.14 | 124.40 | 121.51 | 122.75 | 51,167 | -0.03(-0.02%) |
Sep 01, 2022 | 121.66 | 124.94 | 121.61 | 122.78 | 66,955 | +0.73(+0.60%) |
Aug 31, 2022 | 123.00 | 123.52 | 121.73 | 122.05 | 45,194 | -1.00(-0.81%) |
Aug 30, 2022 | 126.21 | 126.21 | 122.71 | 123.04 | 37,917 | -3.29(-2.61%) |
Aug 29, 2022 | 125.89 | 127.57 | 125.19 | 126.33 | 30,349 | -0.59(-0.46%) |
Aug 26, 2022 | 128.65 | 129.88 | 126.84 | 126.92 | 57,998 | -2.41(-1.86%) |
Aug 25, 2022 | 128.56 | 129.55 | 127.88 | 129.33 | 38,596 | +1.29(+1.01%) |
Aug 24, 2022 | 128.09 | 128.30 | 126.88 | 128.04 | 42,425 | -0.04(-0.03%) |
Aug 23, 2022 | 129.05 | 129.86 | 127.51 | 128.07 | 45,256 | -1.66(-1.28%) |
Aug 22, 2022 | 133.02 | 133.02 | 128.84 | 129.74 | 50,391 | -3.77(-2.82%) |
Aug 19, 2022 | 133.24 | 133.82 | 132.68 | 133.50 | 53,315 | +0.40(+0.30%) |
Aug 18, 2022 | 132.63 | 133.46 | 131.56 | 133.11 | 43,628 | +1.55(+1.18%) |
Aug 17, 2022 | 130.73 | 132.14 | 130.67 | 131.56 | 54,472 | +0.36(+0.27%) |
Aug 16, 2022 | 130.45 | 132.35 | 129.62 | 131.21 | 72,771 | +0.42(+0.32%) |
Aug 15, 2022 | 128.23 | 130.99 | 128.23 | 130.79 | 44,722 | +1.66(+1.29%) |
Aug 12, 2022 | 127.84 | 129.85 | 127.84 | 129.13 | 52,175 | +1.33(+1.04%) |
Aug 11, 2022 | 128.30 | 129.19 | 127.00 | 127.79 | 43,142 | +0.70(+0.55%) |
Aug 10, 2022 | 128.52 | 129.26 | 126.80 | 127.09 | 80,769 | -1.43(-1.11%) |
Aug 09, 2022 | 128.70 | 129.70 | 125.84 | 128.52 | 66,640 | +0.27(+0.21%) |
Aug 08, 2022 | 129.47 | 130.46 | 127.84 | 128.25 | 62,344 | +0.00(+0.00%) |
Aug 05, 2022 | 128.52 | 129.03 | 126.06 | 128.25 | 58,812 | -0.99(-0.76%) |
Aug 04, 2022 | 129.47 | 133.02 | 128.57 | 129.23 | 65,658 | -2.59(-1.96%) |
Aug 03, 2022 | 130.71 | 132.63 | 128.13 | 131.82 | 61,837 | +0.24(+0.18%) |
Aug 02, 2022 | 132.13 | 133.75 | 131.31 | 131.58 | 49,257 | -0.51(-0.39%) |
Aug 01, 2022 | 132.51 | 133.31 | 130.43 | 132.09 | 78,095 | -0.42(-0.31%) |
Jul 29, 2022 | 131.65 | 133.39 | 131.65 | 132.51 | 54,579 | +0.48(+0.37%) |
Jul 28, 2022 | 129.57 | 132.28 | 127.73 | 132.03 | 58,983 | +3.90(+3.05%) |
Jul 27, 2022 | 126.29 | 128.30 | 125.74 | 128.12 | 90,239 | +0.94(+0.74%) |
Jul 26, 2022 | 125.99 | 127.73 | 125.28 | 127.19 | 55,596 | +1.82(+1.45%) |
Jul 25, 2022 | 124.05 | 125.62 | 123.81 | 125.37 | 49,991 | +1.67(+1.35%) |
Jul 22, 2022 | 123.47 | 123.70 | 122.21 | 123.70 | 73,004 | +1.46(+1.19%) |
Jul 21, 2022 | 122.21 | 122.24 | 119.96 | 122.24 | 76,203 | -0.54(-0.44%) |
Jul 20, 2022 | 124.28 | 124.28 | 121.32 | 122.78 | 72,570 | -0.97(-0.78%) |
Jul 19, 2022 | 122.27 | 124.05 | 122.02 | 123.75 | 44,602 | +1.79(+1.47%) |
Jul 18, 2022 | 124.44 | 124.44 | 121.71 | 121.96 | 38,872 | -1.53(-1.24%) |
Jul 15, 2022 | 123.72 | 124.10 | 121.42 | 123.48 | 64,604 | +1.46(+1.20%) |
Jul 14, 2022 | 119.86 | 122.45 | 119.50 | 122.03 | 52,799 | +0.45(+0.37%) |
Jul 13, 2022 | 120.03 | 122.69 | 119.42 | 121.57 | 50,532 | +0.93(+0.77%) |
Jul 12, 2022 | 121.01 | 123.23 | 120.00 | 120.64 | 46,437 | -0.61(-0.50%) |
Jul 11, 2022 | 120.39 | 122.24 | 119.80 | 121.25 | 37,050 | +0.15(+0.13%) |
Jul 08, 2022 | 121.11 | 122.91 | 120.33 | 121.10 | 39,822 | -0.47(-0.39%) |
Jul 07, 2022 | 123.79 | 124.42 | 121.31 | 121.57 | 45,205 | -2.20(-1.78%) |
Jul 06, 2022 | 121.02 | 124.27 | 120.93 | 123.77 | 71,804 | +2.22(+1.83%) |
Jul 05, 2022 | 126.80 | 126.80 | 118.96 | 121.55 | 124,101 | -6.06(-4.75%) |
Jul 01, 2022 | 124.55 | 127.61 | 123.90 | 127.61 | 88,931 | +2.43(+1.94%) |
Jun 30, 2022 | 122.15 | 125.60 | 121.27 | 125.19 | 112,130 | +3.00(+2.45%) |
Jun 29, 2022 | 122.37 | 122.98 | 121.37 | 122.19 | 56,714 | -0.10(-0.08%) |
Jun 28, 2022 | 122.72 | 125.54 | 122.07 | 122.29 | 81,715 | -0.04(-0.03%) |
Jun 27, 2022 | 117.86 | 122.44 | 117.75 | 122.33 | 119,167 | +5.86(+5.03%) |
Jun 24, 2022 | 117.44 | 118.79 | 116.02 | 116.47 | 316,002 | -0.27(-0.23%) |
Jun 23, 2022 | 116.60 | 117.24 | 115.57 | 116.74 | 106,659 | +0.23(+0.20%) |
Jun 22, 2022 | 115.87 | 117.69 | 115.53 | 116.51 | 66,705 | -0.38(-0.32%) |
Jun 21, 2022 | 116.19 | 118.11 | 114.25 | 116.89 | 99,333 | +1.89(+1.65%) |
Jun 17, 2022 | 117.14 | 117.14 | 114.13 | 114.99 | 112,096 | -1.25(-1.07%) |
Jun 16, 2022 | 115.57 | 116.83 | 113.47 | 116.24 | 92,155 | -0.47(-0.41%) |
Jun 15, 2022 | 117.37 | 118.67 | 114.75 | 116.71 | 69,365 | +0.79(+0.68%) |
Jun 14, 2022 | 119.68 | 119.86 | 114.09 | 115.92 | 82,810 | -3.68(-3.07%) |
Jun 13, 2022 | 122.97 | 122.97 | 118.97 | 119.59 | 74,936 | -4.82(-3.87%) |
Jun 10, 2022 | 123.14 | 125.94 | 122.82 | 124.42 | 61,082 | +0.27(+0.22%) |
Jun 09, 2022 | 125.30 | 127.72 | 124.08 | 124.15 | 63,595 | -1.39(-1.11%) |
Jun 08, 2022 | 129.32 | 129.32 | 125.04 | 125.54 | 76,417 | -3.50(-2.71%) |
Jun 07, 2022 | 129.38 | 129.38 | 128.24 | 129.04 | 64,239 | -0.79(-0.61%) |
Jun 06, 2022 | 130.10 | 130.76 | 129.08 | 129.83 | 70,646 | +1.50(+1.17%) |
Jun 03, 2022 | 130.11 | 130.11 | 128.27 | 128.33 | 69,512 | -2.32(-1.77%) |
Jun 02, 2022 | 129.27 | 130.68 | 126.44 | 130.65 | 46,641 | +2.20(+1.72%) |
Jun 01, 2022 | 129.61 | 129.61 | 127.34 | 128.45 | 44,923 | -0.07(-0.05%) |
May 31, 2022 | 128.93 | 129.42 | 127.62 | 128.51 | 56,090 | -1.91(-1.46%) |
May 27, 2022 | 130.23 | 131.72 | 129.66 | 130.42 | 28,157 | -0.13(-0.10%) |
May 26, 2022 | 130.01 | 132.57 | 129.80 | 130.55 | 69,275 | +2.08(+1.62%) |
May 25, 2022 | 129.53 | 130.20 | 127.66 | 128.48 | 70,992 | -0.39(-0.31%) |
May 24, 2022 | 127.66 | 130.17 | 125.76 | 128.87 | 103,151 | +0.63(+0.50%) |
May 23, 2022 | 128.14 | 129.28 | 127.68 | 128.24 | 78,002 | +2.07(+1.64%) |
May 20, 2022 | 123.83 | 126.63 | 123.14 | 126.17 | 81,884 | +2.20(+1.78%) |
May 19, 2022 | 123.88 | 125.07 | 121.21 | 123.96 | 115,891 | +0.36(+0.29%) |
May 18, 2022 | 123.55 | 125.58 | 122.54 | 123.61 | 83,979 | +0.61(+0.49%) |
May 17, 2022 | 122.92 | 123.55 | 121.43 | 123.00 | 64,816 | +0.38(+0.31%) |
May 16, 2022 | 122.66 | 122.85 | 121.21 | 122.63 | 49,926 | +0.85(+0.70%) |
May 13, 2022 | 122.22 | 122.37 | 120.01 | 121.78 | 40,873 | -0.42(-0.35%) |
May 12, 2022 | 123.44 | 123.96 | 120.80 | 122.20 | 69,308 | -0.63(-0.51%) |
May 11, 2022 | 121.69 | 125.08 | 121.69 | 122.83 | 47,114 | +2.01(+1.66%) |
May 10, 2022 | 123.16 | 125.07 | 119.19 | 120.82 | 69,994 | -2.01(-1.64%) |
May 09, 2022 | 121.26 | 123.67 | 121.26 | 122.83 | 50,652 | +0.10(+0.08%) |
May 06, 2022 | 123.47 | 123.47 | 120.61 | 122.73 | 38,778 | -0.93(-0.75%) |
May 05, 2022 | 124.55 | 125.95 | 122.42 | 123.67 | 59,487 | -1.76(-1.40%) |
May 04, 2022 | 120.27 | 125.53 | 120.27 | 125.43 | 66,647 | +7.96(+6.77%) |
May 03, 2022 | 117.38 | 119.64 | 116.44 | 117.47 | 77,266 | +0.09(+0.07%) |