Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 199.74 | 201.90 | 198.50 | 198.50 | 281 | +3.50(+1.79%) |
Apr 27, 2023 | 197.25 | 200.65 | 194.50 | 195.00 | 824 | -4.25(-2.13%) |
Apr 26, 2023 | 198.00 | 200.43 | 198.00 | 199.25 | 5,001 | +3.25(+1.66%) |
Apr 25, 2023 | 196.20 | 198.80 | 196.00 | 196.00 | 4,543 | +0.56(+0.29%) |
Apr 24, 2023 | 200.00 | 200.00 | 193.75 | 195.44 | 371 | -2.56(-1.29%) |
Apr 21, 2023 | 198.60 | 198.60 | 193.75 | 198.00 | 760 | +2.75(+1.41%) |
Apr 20, 2023 | 194.15 | 197.00 | 193.75 | 195.25 | 300 | +0.00(+0.00%) |
Apr 19, 2023 | 195.99 | 195.99 | 192.47 | 195.25 | 337 | +2.71(+1.41%) |
Apr 18, 2023 | 191.00 | 195.65 | 189.83 | 192.54 | 1,573 | +5.54(+2.96%) |
Apr 17, 2023 | 183.35 | 187.15 | 183.35 | 187.00 | 435 | +4.93(+2.71%) |
Apr 14, 2023 | 190.00 | 190.30 | 182.07 | 182.07 | 5,176 | -7.93(-4.17%) |
Apr 13, 2023 | 191.75 | 191.75 | 189.22 | 190.00 | 468 | +3.75(+2.01%) |
Apr 12, 2023 | 185.38 | 188.50 | 185.38 | 186.25 | 126 | -0.50(-0.27%) |
Apr 11, 2023 | 184.77 | 189.99 | 184.77 | 186.75 | 954 | +5.32(+2.94%) |
Apr 10, 2023 | 189.65 | 189.65 | 179.00 | 181.43 | 90 | -1.82(-1.00%) |
Apr 06, 2023 | 177.00 | 183.95 | 177.00 | 183.25 | 831 | +4.75(+2.66%) |
Apr 05, 2023 | 182.00 | 182.00 | 178.50 | 178.50 | 614 | -2.66(-1.47%) |
Apr 04, 2023 | 180.50 | 181.61 | 180.50 | 181.16 | 98 | +1.16(+0.64%) |
Apr 03, 2023 | 181.50 | 182.50 | 177.75 | 180.00 | 1,074 | -1.60(-0.88%) |
Mar 31, 2023 | 182.19 | 182.50 | 181.60 | 181.60 | 3,365 | +0.10(+0.06%) |
Mar 30, 2023 | 183.75 | 183.75 | 177.35 | 181.50 | 1,929 | +4.15(+2.34%) |
Mar 29, 2023 | 175.00 | 177.48 | 175.00 | 177.35 | 1,217 | +6.90(+4.05%) |
Mar 28, 2023 | 174.25 | 176.50 | 170.45 | 170.45 | 322 | -1.45(-0.84%) |
Mar 27, 2023 | 171.91 | 175.67 | 171.90 | 171.90 | 159 | +1.42(+0.83%) |
Mar 24, 2023 | 173.95 | 173.95 | 166.96 | 170.48 | 227 | -5.44(-3.09%) |
Mar 23, 2023 | 172.96 | 176.12 | 170.44 | 175.92 | 249 | +5.59(+3.28%) |
Mar 22, 2023 | 177.50 | 177.50 | 170.33 | 170.33 | 219 | -1.57(-0.91%) |
Mar 21, 2023 | 169.25 | 175.00 | 169.25 | 171.90 | 1,103 | +7.39(+4.49%) |
Mar 20, 2023 | 165.00 | 168.12 | 164.50 | 164.51 | 280 | -2.49(-1.49%) |
Mar 17, 2023 | 164.53 | 169.85 | 164.45 | 167.00 | 431 | +0.81(+0.48%) |
Mar 16, 2023 | 163.40 | 170.99 | 162.25 | 166.19 | 278 | +4.10(+2.53%) |
Mar 15, 2023 | 158.25 | 162.09 | 156.85 | 162.09 | 875 | -7.91(-4.65%) |
Mar 14, 2023 | 166.76 | 170.00 | 166.75 | 170.00 | 1,508 | +3.25(+1.95%) |
Mar 13, 2023 | 162.51 | 166.75 | 162.50 | 166.75 | 3,862 | -0.25(-0.15%) |
Mar 10, 2023 | 165.95 | 171.00 | 165.95 | 167.00 | 3,656 | +3.42(+2.09%) |
Mar 09, 2023 | 166.69 | 168.00 | 163.58 | 163.58 | 1,944 | +0.73(+0.45%) |
Mar 08, 2023 | 168.85 | 168.85 | 162.85 | 162.85 | 1,168 | -6.53(-3.86%) |
Mar 07, 2023 | 173.96 | 173.96 | 164.28 | 169.38 | 4,430 | +6.16(+3.77%) |
Mar 06, 2023 | 163.22 | 169.82 | 163.22 | 163.22 | 769 | +3.75(+2.35%) |
Mar 03, 2023 | 162.50 | 162.50 | 158.52 | 159.47 | 100 | +2.97(+1.89%) |
Mar 02, 2023 | 160.25 | 160.62 | 156.51 | 156.51 | 56 | -5.49(-3.39%) |
Mar 01, 2023 | 162.75 | 164.50 | 162.00 | 162.00 | 186 | +4.25(+2.69%) |
Feb 28, 2023 | 161.06 | 162.50 | 157.75 | 157.75 | 78 | -3.31(-2.06%) |
Feb 27, 2023 | 159.00 | 161.06 | 159.00 | 161.06 | 676 | +1.99(+1.25%) |
Feb 24, 2023 | 161.25 | 161.25 | 155.44 | 159.07 | 1,646 | -6.68(-4.03%) |
Feb 23, 2023 | 170.51 | 170.51 | 165.00 | 165.75 | 259 | +0.40(+0.24%) |
Feb 22, 2023 | 166.00 | 168.50 | 162.22 | 165.35 | 765 | -3.39(-2.01%) |
Feb 21, 2023 | 168.85 | 170.20 | 165.00 | 168.74 | 786 | +3.34(+2.02%) |
Feb 17, 2023 | 162.00 | 166.15 | 160.83 | 165.40 | 1,363 | +1.65(+1.01%) |
Feb 16, 2023 | 160.00 | 164.00 | 157.10 | 163.75 | 150 | +5.02(+3.16%) |
Feb 15, 2023 | 160.25 | 161.24 | 154.00 | 158.73 | 656 | +0.57(+0.36%) |
Feb 14, 2023 | 154.81 | 158.50 | 151.60 | 158.16 | 2,270 | +5.68(+3.72%) |
Feb 13, 2023 | 151.88 | 153.75 | 149.67 | 152.48 | 5,922 | +7.48(+5.16%) |
Feb 10, 2023 | 145.45 | 152.35 | 143.25 | 145.00 | 1,702 | -6.50(-4.29%) |
Feb 09, 2023 | 155.29 | 158.50 | 151.50 | 151.50 | 2,219 | -3.12(-2.02%) |
Feb 08, 2023 | 158.75 | 158.75 | 151.25 | 154.62 | 159 | -0.25(-0.16%) |
Feb 07, 2023 | 156.95 | 156.95 | 151.18 | 154.87 | 699 | +2.87(+1.89%) |
Feb 06, 2023 | 160.00 | 160.00 | 152.00 | 152.00 | 685 | -9.42(-5.84%) |
Feb 03, 2023 | 158.88 | 163.91 | 155.51 | 161.42 | 1,206 | +1.17(+0.73%) |
Feb 02, 2023 | 159.95 | 163.00 | 158.96 | 160.25 | 3,972 | +9.24(+6.12%) |
Feb 01, 2023 | 153.75 | 156.75 | 151.01 | 151.01 | 390 | -3.62(-2.34%) |
Jan 31, 2023 | 158.25 | 158.25 | 151.25 | 154.62 | 267 | -0.81(-0.52%) |
Jan 30, 2023 | 154.75 | 155.43 | 150.50 | 155.43 | 1,146 | +4.20(+2.78%) |
Jan 27, 2023 | 155.90 | 156.38 | 151.19 | 151.23 | 253 | -6.15(-3.90%) |
Jan 26, 2023 | 155.75 | 160.75 | 154.00 | 157.38 | 185 | +2.38(+1.53%) |
Jan 25, 2023 | 160.05 | 160.05 | 155.00 | 155.00 | 536 | -8.00(-4.91%) |
Jan 24, 2023 | 158.48 | 163.18 | 156.00 | 163.00 | 2,590 | +9.98(+6.52%) |
Jan 23, 2023 | 158.18 | 158.18 | 152.25 | 153.02 | 678 | +0.77(+0.51%) |
Jan 20, 2023 | 152.85 | 156.55 | 151.75 | 152.25 | 2,611 | +0.80(+0.53%) |
Jan 19, 2023 | 151.22 | 152.97 | 149.50 | 151.45 | 2,570 | -1.41(-0.92%) |
Jan 18, 2023 | 154.50 | 154.50 | 146.54 | 152.86 | 7,292 | +2.55(+1.69%) |
Jan 17, 2023 | 152.50 | 152.98 | 147.64 | 150.31 | 6,545 | -1.66(-1.09%) |
Jan 13, 2023 | 148.00 | 153.16 | 148.00 | 151.97 | 730 | +1.55(+1.03%) |
Jan 12, 2023 | 151.10 | 151.90 | 150.00 | 150.43 | 2,439 | -0.67(-0.44%) |
Jan 11, 2023 | 151.22 | 151.22 | 149.72 | 151.10 | 455 | +0.61(+0.41%) |
Jan 10, 2023 | 148.30 | 151.04 | 148.30 | 150.49 | 3,278 | +0.87(+0.58%) |
Jan 09, 2023 | 154.50 | 154.50 | 148.00 | 149.62 | 1,692 | +3.87(+2.66%) |
Jan 06, 2023 | 139.50 | 145.75 | 139.50 | 145.75 | 153 | +8.24(+5.99%) |
Jan 05, 2023 | 138.62 | 138.62 | 137.51 | 137.51 | 155 | -4.97(-3.49%) |
Jan 04, 2023 | 141.62 | 142.50 | 141.62 | 142.48 | 97 | +3.75(+2.70%) |
Jan 03, 2023 | 140.00 | 140.00 | 137.00 | 138.73 | 276 | +3.98(+2.95%) |
Dec 30, 2022 | 134.25 | 139.25 | 134.25 | 134.75 | 381 | -3.84(-2.77%) |
Dec 29, 2022 | 134.50 | 138.59 | 134.50 | 138.59 | 635 | +4.59(+3.42%) |
Dec 28, 2022 | 137.46 | 137.46 | 134.00 | 134.00 | 2,628 | -5.69(-4.07%) |
Dec 27, 2022 | 142.00 | 142.00 | 134.58 | 139.69 | 204 | +0.22(+0.15%) |
Dec 23, 2022 | 138.51 | 139.88 | 136.10 | 139.47 | 452 | +1.47(+1.07%) |
Dec 22, 2022 | 143.60 | 143.60 | 133.89 | 138.00 | 86 | +2.00(+1.47%) |
Dec 21, 2022 | 142.68 | 142.68 | 135.68 | 136.00 | 1,539 | -1.63(-1.19%) |
Dec 20, 2022 | 134.57 | 138.24 | 134.57 | 137.63 | 490 | -1.56(-1.12%) |
Dec 19, 2022 | 139.00 | 142.71 | 137.13 | 139.19 | 13,787 | -0.55(-0.39%) |
Dec 16, 2022 | 140.00 | 140.00 | 137.02 | 139.74 | 463 | -5.46(-3.76%) |
Dec 15, 2022 | 142.20 | 145.20 | 140.01 | 145.20 | 799 | -2.31(-1.57%) |
Dec 14, 2022 | 146.56 | 148.00 | 145.25 | 147.51 | 1,114 | -0.99(-0.67%) |
Dec 13, 2022 | 149.50 | 152.00 | 147.02 | 148.50 | 8,655 | +0.94(+0.64%) |
Dec 12, 2022 | 144.40 | 148.19 | 144.40 | 147.56 | 3,495 | +2.35(+1.62%) |
Dec 09, 2022 | 145.50 | 145.66 | 143.73 | 145.21 | 867 | -0.04(-0.03%) |
Dec 08, 2022 | 139.50 | 145.62 | 139.50 | 145.25 | 1,223 | +1.54(+1.08%) |
Dec 07, 2022 | 140.36 | 143.71 | 140.35 | 143.71 | 521 | -0.08(-0.06%) |
Dec 06, 2022 | 148.20 | 148.20 | 143.79 | 143.79 | 307 | -4.92(-3.31%) |
Dec 05, 2022 | 150.30 | 150.30 | 145.00 | 148.71 | 1,339 | +1.25(+0.85%) |
Dec 02, 2022 | 149.25 | 149.67 | 143.72 | 147.46 | 349 | +0.07(+0.05%) |
Dec 01, 2022 | 149.15 | 150.00 | 145.31 | 147.39 | 613 | -1.11(-0.75%) |
Nov 30, 2022 | 143.50 | 148.57 | 142.75 | 148.50 | 5,563 | +5.38(+3.76%) |
Nov 29, 2022 | 139.76 | 146.50 | 139.76 | 143.12 | 113 | +0.38(+0.26%) |
Nov 28, 2022 | 142.50 | 145.00 | 140.50 | 142.75 | 244 | +0.25(+0.18%) |
Nov 25, 2022 | 144.84 | 144.84 | 139.54 | 142.50 | 6,382 | -0.69(-0.48%) |
Nov 23, 2022 | 137.75 | 143.20 | 137.75 | 143.19 | 1,371 | +8.19(+6.07%) |
Nov 22, 2022 | 138.50 | 138.50 | 135.00 | 135.00 | 1,049 | -2.00(-1.46%) |
Nov 21, 2022 | 132.55 | 137.00 | 131.34 | 137.00 | 400 | +1.66(+1.23%) |
Nov 18, 2022 | 134.84 | 136.13 | 134.84 | 135.34 | 398 | +3.09(+2.34%) |
Nov 17, 2022 | 133.84 | 134.99 | 128.10 | 132.25 | 375 | -4.25(-3.11%) |
Nov 16, 2022 | 128.00 | 136.50 | 128.00 | 136.50 | 274 | +1.39(+1.03%) |
Nov 15, 2022 | 132.95 | 137.66 | 132.50 | 135.11 | 524 | +3.08(+2.33%) |
Nov 14, 2022 | 132.75 | 136.75 | 132.03 | 132.03 | 12,552 | -1.97(-1.47%) |
Nov 11, 2022 | 137.60 | 140.26 | 132.98 | 134.00 | 4,835 | -5.18(-3.72%) |
Nov 10, 2022 | 134.50 | 139.18 | 129.70 | 139.18 | 694 | +5.67(+4.25%) |
Nov 09, 2022 | 131.03 | 133.51 | 129.50 | 133.51 | 179 | -5.47(-3.94%) |
Nov 08, 2022 | 135.14 | 138.98 | 134.00 | 138.98 | 91 | +1.98(+1.45%) |
Nov 07, 2022 | 133.50 | 138.90 | 133.50 | 137.00 | 1,301 | +5.08(+3.85%) |
Nov 04, 2022 | 129.35 | 131.92 | 125.89 | 131.92 | 1,807 | +6.23(+4.96%) |
Nov 03, 2022 | 125.84 | 128.47 | 123.20 | 125.69 | 496 | -11.56(-8.42%) |
Nov 02, 2022 | 138.15 | 138.15 | 132.95 | 137.25 | 165 | +1.99(+1.47%) |
Nov 01, 2022 | 131.80 | 135.26 | 128.91 | 135.26 | 713 | +1.75(+1.31%) |
Oct 31, 2022 | 130.00 | 135.95 | 126.69 | 133.51 | 2,491 | +2.24(+1.71%) |
Oct 28, 2022 | 130.00 | 131.67 | 130.00 | 131.27 | 129 | +2.02(+1.56%) |
Oct 27, 2022 | 134.63 | 136.71 | 127.00 | 129.25 | 10,836 | -1.25(-0.96%) |
Oct 26, 2022 | 132.00 | 134.99 | 125.01 | 130.50 | 787 | -0.78(-0.59%) |
Oct 25, 2022 | 126.50 | 131.77 | 124.00 | 131.28 | 1,066 | +7.75(+6.27%) |
Oct 24, 2022 | 118.31 | 123.53 | 118.31 | 123.53 | 63 | +6.29(+5.36%) |
Oct 21, 2022 | 116.56 | 121.98 | 114.05 | 117.24 | 183 | -7.51(-6.02%) |
Oct 20, 2022 | 114.40 | 124.75 | 114.40 | 124.75 | 279 | +3.79(+3.13%) |
Oct 19, 2022 | 117.35 | 120.96 | 117.35 | 120.96 | 16 | -3.54(-2.84%) |
Oct 18, 2022 | 125.00 | 125.00 | 121.85 | 124.50 | 407 | +4.38(+3.64%) |
Oct 17, 2022 | 115.65 | 124.00 | 115.65 | 120.12 | 774 | +6.83(+6.02%) |
Oct 14, 2022 | 114.00 | 116.00 | 113.30 | 113.30 | 100 | -5.07(-4.28%) |
Oct 13, 2022 | 113.85 | 118.37 | 111.25 | 118.37 | 1,820 | +5.46(+4.84%) |
Oct 12, 2022 | 107.45 | 112.91 | 107.45 | 112.91 | 1,780 | +3.76(+3.44%) |
Oct 11, 2022 | 113.81 | 113.81 | 109.00 | 109.15 | 295 | -3.38(-3.00%) |
Oct 10, 2022 | 116.30 | 116.30 | 110.00 | 112.53 | 952 | -4.06(-3.49%) |
Oct 07, 2022 | 112.45 | 117.09 | 112.45 | 116.59 | 100 | -0.40(-0.34%) |
Oct 06, 2022 | 116.00 | 118.63 | 116.00 | 116.99 | 1,069 | -1.33(-1.12%) |
Oct 05, 2022 | 114.04 | 118.32 | 114.04 | 118.32 | 143 | +2.06(+1.77%) |
Oct 04, 2022 | 113.45 | 121.80 | 113.45 | 116.26 | 2,128 | +9.50(+8.90%) |
Oct 03, 2022 | 108.10 | 108.35 | 106.76 | 106.76 | 489 | +0.44(+0.41%) |
Sep 30, 2022 | 109.55 | 112.23 | 106.32 | 106.32 | 217 | -3.23(-2.95%) |
Sep 29, 2022 | 105.79 | 109.55 | 103.75 | 109.55 | 717 | +4.41(+4.19%) |
Sep 28, 2022 | 105.20 | 111.00 | 105.14 | 105.14 | 1,059 | -0.11(-0.10%) |
Sep 27, 2022 | 110.00 | 110.00 | 105.25 | 105.25 | 1,664 | -3.19(-2.94%) |
Sep 26, 2022 | 108.71 | 108.81 | 103.65 | 108.44 | 801 | +2.44(+2.30%) |
Sep 23, 2022 | 109.87 | 109.87 | 104.50 | 106.00 | 599 | -4.17(-3.78%) |
Sep 22, 2022 | 115.85 | 115.85 | 107.90 | 110.17 | 2,010 | -1.82(-1.63%) |
Sep 21, 2022 | 117.97 | 117.97 | 111.97 | 111.98 | 1,733 | -6.45(-5.45%) |
Sep 20, 2022 | 119.50 | 119.50 | 112.19 | 118.44 | 77 | +3.44(+2.99%) |
Sep 19, 2022 | 116.70 | 120.18 | 112.00 | 115.00 | 111 | -4.53(-3.79%) |
Sep 16, 2022 | 116.79 | 119.53 | 116.79 | 119.53 | 100 | -2.42(-1.98%) |
Sep 14, 2022 | 121.95 | 47 | -2.55(-2.05%) | |||
Sep 13, 2022 | 121.41 | 125.08 | 121.41 | 124.50 | 706 | -0.60(-0.48%) |
Sep 12, 2022 | 127.03 | 127.03 | 121.50 | 125.10 | 1,546 | +3.78(+3.12%) |
Sep 09, 2022 | 118.25 | 121.32 | 117.00 | 121.32 | 383 | +3.32(+2.81%) |
Sep 08, 2022 | 113.00 | 118.00 | 113.00 | 118.00 | 740 | +0.70(+0.60%) |
Sep 07, 2022 | 113.62 | 117.30 | 113.62 | 117.30 | 12 | +2.14(+1.85%) |
Sep 06, 2022 | 120.59 | 120.59 | 114.21 | 115.16 | 6,108 | -4.91(-4.09%) |
Sep 02, 2022 | 122.11 | 122.11 | 115.87 | 120.07 | 4,270 | +5.22(+4.55%) |
Sep 01, 2022 | 118.20 | 118.25 | 114.85 | 114.85 | 1,737 | -13.18(-10.29%) |
Aug 31, 2022 | 121.01 | 128.08 | 121.01 | 128.03 | 926 | -0.98(-0.76%) |
Aug 30, 2022 | 121.94 | 129.01 | 121.94 | 129.01 | 23 | -1.49(-1.14%) |
Aug 29, 2022 | 125.00 | 130.50 | 124.25 | 130.50 | 48 | +1.61(+1.25%) |
Aug 26, 2022 | 132.45 | 132.45 | 124.05 | 128.89 | 116 | -0.92(-0.70%) |
Aug 25, 2022 | 130.50 | 131.71 | 127.90 | 129.81 | 493 | +0.71(+0.55%) |
Aug 24, 2022 | 128.60 | 129.10 | 128.60 | 129.10 | 95 | +6.30(+5.13%) |
Aug 23, 2022 | 122.80 | 127.00 | 122.80 | 122.80 | 193 | -2.64(-2.11%) |
Aug 22, 2022 | 124.00 | 126.50 | 124.00 | 125.44 | 2,803 | -2.68(-2.09%) |
Aug 19, 2022 | 125.75 | 128.12 | 125.75 | 128.12 | 840 | -0.87(-0.68%) |
Aug 18, 2022 | 131.00 | 131.00 | 128.61 | 129.00 | 1,328 | +2.50(+1.97%) |
Aug 17, 2022 | 125.78 | 130.00 | 125.78 | 126.50 | 1,125 | -1.50(-1.17%) |
Aug 16, 2022 | 127.51 | 129.50 | 127.50 | 128.00 | 555 | -2.53(-1.94%) |
Aug 15, 2022 | 131.02 | 131.65 | 128.62 | 130.53 | 1,281 | -0.54(-0.41%) |
Aug 12, 2022 | 123.01 | 131.54 | 123.01 | 131.07 | 5,339 | +16.07(+13.97%) |
Aug 11, 2022 | 118.20 | 118.20 | 113.02 | 115.00 | 585 | +6.51(+6.00%) |
Aug 10, 2022 | 108.20 | 112.32 | 108.20 | 108.49 | 838 | +3.49(+3.32%) |
Aug 09, 2022 | 101.83 | 105.00 | 101.83 | 105.00 | 1,005 | -2.94(-2.73%) |
Aug 08, 2022 | 107.25 | 107.94 | 106.14 | 107.94 | 135 | +0.89(+0.84%) |
Aug 05, 2022 | 103.50 | 107.05 | 103.00 | 107.05 | 444 | +2.80(+2.69%) |
Aug 04, 2022 | 106.15 | 106.64 | 104.25 | 104.25 | 457 | +4.24(+4.24%) |
Aug 03, 2022 | 101.50 | 101.52 | 100.00 | 100.01 | 279 | +0.18(+0.18%) |
Aug 02, 2022 | 101.05 | 101.05 | 98.70 | 99.83 | 363 | +0.57(+0.58%) |
Aug 01, 2022 | 97.50 | 101.75 | 97.50 | 99.26 | 798 | -0.84(-0.84%) |
Jul 29, 2022 | 96.90 | 100.10 | 96.90 | 100.10 | 1,088 | +1.95(+1.99%) |
Jul 28, 2022 | 99.90 | 99.90 | 95.30 | 98.15 | 606 | -1.64(-1.65%) |
Jul 27, 2022 | 93.64 | 99.80 | 93.64 | 99.80 | 1,363 | +5.80(+6.16%) |
Jul 26, 2022 | 93.77 | 94.00 | 93.77 | 94.00 | 1,977 | -1.55(-1.62%) |
Jul 25, 2022 | 95.50 | 95.55 | 95.50 | 95.55 | 614 | -6.22(-6.11%) |
Jul 22, 2022 | 99.20 | 101.85 | 96.59 | 101.77 | 3,119 | +2.99(+3.03%) |
Jul 21, 2022 | 95.50 | 98.78 | 93.61 | 98.78 | 2,583 | +1.34(+1.38%) |
Jul 20, 2022 | 95.14 | 97.50 | 95.14 | 97.44 | 1,225 | +2.98(+3.16%) |
Jul 19, 2022 | 89.48 | 94.45 | 89.48 | 94.45 | 470 | +3.21(+3.52%) |
Jul 18, 2022 | 90.00 | 96.43 | 89.89 | 91.24 | 239 | +0.49(+0.54%) |
Jul 15, 2022 | 90.03 | 92.55 | 88.96 | 90.75 | 906 | +0.70(+0.78%) |
Jul 14, 2022 | 91.90 | 91.90 | 88.30 | 90.05 | 491 | -0.33(-0.36%) |
Jul 13, 2022 | 90.35 | 90.38 | 88.50 | 90.38 | 375 | +0.53(+0.58%) |
Jul 12, 2022 | 91.35 | 92.96 | 89.50 | 89.85 | 5,457 | -2.26(-2.46%) |
Jul 11, 2022 | 96.95 | 96.95 | 92.11 | 92.11 | 345 | -6.59(-6.67%) |
Jul 08, 2022 | 96.25 | 99.20 | 95.85 | 98.70 | 3,080 | +2.87(+2.99%) |
Jul 07, 2022 | 96.92 | 98.50 | 95.83 | 95.83 | 3,170 | -6.27(-6.14%) |
Jul 06, 2022 | 99.37 | 103.17 | 99.37 | 102.10 | 480 | +3.81(+3.88%) |
Jul 05, 2022 | 93.52 | 101.14 | 93.52 | 98.29 | 70 | -1.35(-1.36%) |
Jul 01, 2022 | 96.30 | 100.13 | 96.30 | 99.64 | 11,639 | -2.51(-2.45%) |
Jun 30, 2022 | 101.00 | 102.16 | 97.11 | 102.15 | 468 | +1.23(+1.22%) |
Jun 29, 2022 | 106.11 | 106.11 | 99.48 | 100.92 | 609 | -6.23(-5.82%) |
Jun 28, 2022 | 105.33 | 107.35 | 101.99 | 107.15 | 2,037 | +2.61(+2.50%) |
Jun 27, 2022 | 104.80 | 109.05 | 104.54 | 104.54 | 334 | -6.71(-6.03%) |
Jun 24, 2022 | 106.06 | 111.25 | 104.34 | 111.25 | 611 | +8.42(+8.18%) |
Jun 23, 2022 | 103.83 | 106.94 | 99.67 | 102.83 | 150 | +0.61(+0.59%) |
Jun 22, 2022 | 99.97 | 107.44 | 99.97 | 102.23 | 1,468 | -2.43(-2.32%) |
Jun 21, 2022 | 100.37 | 104.66 | 99.00 | 104.66 | 117 | +4.36(+4.35%) |
Jun 17, 2022 | 96.53 | 103.78 | 96.53 | 100.29 | 157 | -1.84(-1.80%) |
Jun 16, 2022 | 99.75 | 103.75 | 99.75 | 102.13 | 772 | -3.15(-2.99%) |
Jun 15, 2022 | 98.19 | 106.94 | 97.78 | 105.28 | 1,250 | +4.77(+4.74%) |
Jun 14, 2022 | 98.25 | 100.71 | 95.20 | 100.51 | 325 | -3.57(-3.43%) |
Jun 13, 2022 | 105.36 | 105.36 | 96.96 | 104.08 | 393 | -5.67(-5.17%) |
Jun 10, 2022 | 112.97 | 112.97 | 103.40 | 109.75 | 2,096 | -0.45(-0.41%) |
Jun 09, 2022 | 109.70 | 113.20 | 109.70 | 110.20 | 210 | -6.80(-5.81%) |
Jun 08, 2022 | 110.43 | 118.06 | 110.43 | 117.00 | 526 | +2.88(+2.52%) |
Jun 07, 2022 | 113.39 | 117.31 | 110.69 | 114.12 | 589 | +3.03(+2.72%) |
Jun 06, 2022 | 120.98 | 120.98 | 111.10 | 111.10 | 66,695 | -5.90(-5.04%) |
Jun 03, 2022 | 112.75 | 117.00 | 112.00 | 117.00 | 703 | +5.01(+4.47%) |
Jun 02, 2022 | 112.27 | 113.63 | 111.15 | 111.99 | 536 | -3.14(-2.72%) |
Jun 01, 2022 | 116.75 | 119.25 | 113.85 | 115.12 | 2,147 | -6.90(-5.65%) |
May 31, 2022 | 123.99 | 124.55 | 119.50 | 122.03 | 4,439 | +0.40(+0.33%) |
May 27, 2022 | 117.75 | 123.25 | 117.75 | 121.62 | 779 | +5.92(+5.12%) |
May 26, 2022 | 115.01 | 120.50 | 115.00 | 115.70 | 1,454 | -0.05(-0.04%) |
May 25, 2022 | 114.88 | 117.74 | 113.00 | 115.75 | 509 | +3.75(+3.35%) |
May 24, 2022 | 112.00 | 117.00 | 111.25 | 112.00 | 1,685 | -5.25(-4.48%) |
May 23, 2022 | 115.00 | 119.74 | 114.75 | 117.25 | 1,411 | +4.93(+4.39%) |
May 20, 2022 | 115.00 | 118.97 | 110.38 | 112.32 | 1,206 | -1.67(-1.47%) |
May 19, 2022 | 113.28 | 114.87 | 108.50 | 113.99 | 770 | +0.03(+0.03%) |
May 18, 2022 | 107.40 | 114.15 | 107.40 | 113.96 | 829 | -1.25(-1.08%) |
May 17, 2022 | 108.66 | 115.21 | 107.40 | 115.21 | 406 | +3.56(+3.19%) |
May 16, 2022 | 105.50 | 111.65 | 103.75 | 111.65 | 3,060 | +1.66(+1.51%) |
May 13, 2022 | 107.62 | 111.50 | 107.25 | 109.99 | 1,364 | +9.26(+9.19%) |
May 12, 2022 | 99.25 | 105.00 | 99.25 | 100.73 | 667 | +0.48(+0.48%) |
May 11, 2022 | 103.75 | 105.50 | 100.25 | 100.25 | 1,700 | -0.73(-0.72%) |
May 10, 2022 | 104.50 | 104.50 | 99.00 | 100.98 | 2,241 | +3.88(+3.99%) |
May 09, 2022 | 102.00 | 102.00 | 96.19 | 97.11 | 1,528 | -7.39(-7.08%) |
May 06, 2022 | 104.00 | 105.38 | 103.00 | 104.50 | 1,652 | -0.63(-0.60%) |
May 05, 2022 | 110.75 | 110.75 | 103.26 | 105.13 | 568 | -9.00(-7.89%) |
May 04, 2022 | 108.00 | 114.13 | 106.75 | 114.13 | 2,758 | +12.88(+12.72%) |
May 03, 2022 | 99.75 | 104.24 | 99.75 | 101.25 | 894 | +1.00(+1.00%) |