Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 163.65 | 166.10 | 163.60 | 164.10 | 291 | -1.90(-1.14%) |
Apr 27, 2023 | 164.53 | 166.00 | 163.00 | 166.00 | 168 | +0.75(+0.45%) |
Apr 26, 2023 | 166.25 | 166.55 | 160.75 | 165.25 | 567 | +2.25(+1.38%) |
Apr 25, 2023 | 163.00 | 167.75 | 163.00 | 163.00 | 815 | -0.25(-0.15%) |
Apr 24, 2023 | 164.39 | 165.55 | 162.75 | 163.25 | 1,223 | -1.25(-0.76%) |
Apr 21, 2023 | 163.35 | 164.50 | 160.00 | 164.50 | 415 | +6.10(+3.85%) |
Apr 20, 2023 | 160.10 | 164.15 | 158.40 | 158.40 | 546 | -0.80(-0.50%) |
Apr 19, 2023 | 166.70 | 166.70 | 159.10 | 159.20 | 339 | +0.65(+0.41%) |
Apr 18, 2023 | 159.10 | 160.55 | 158.30 | 158.55 | 161 | +1.70(+1.08%) |
Apr 17, 2023 | 157.90 | 162.15 | 155.61 | 156.85 | 384 | +0.35(+0.22%) |
Apr 14, 2023 | 161.35 | 161.75 | 156.10 | 156.50 | 481 | -2.00(-1.26%) |
Apr 13, 2023 | 158.80 | 162.75 | 158.50 | 158.50 | 302 | -2.70(-1.67%) |
Apr 12, 2023 | 159.95 | 161.45 | 156.00 | 161.20 | 1,400 | +3.95(+2.51%) |
Apr 11, 2023 | 160.45 | 160.45 | 156.75 | 157.25 | 1,124 | -3.55(-2.21%) |
Apr 10, 2023 | 159.75 | 162.20 | 155.05 | 160.80 | 392 | +4.80(+3.08%) |
Apr 06, 2023 | 158.45 | 159.50 | 156.00 | 156.00 | 250 | -1.10(-0.70%) |
Apr 05, 2023 | 160.40 | 161.30 | 156.04 | 157.10 | 471 | -1.40(-0.88%) |
Apr 04, 2023 | 157.20 | 158.50 | 155.75 | 158.50 | 8,422 | +4.00(+2.59%) |
Apr 03, 2023 | 154.25 | 157.25 | 154.25 | 154.50 | 649 | +0.50(+0.32%) |
Mar 31, 2023 | 154.80 | 156.75 | 154.00 | 154.00 | 267 | -1.25(-0.81%) |
Mar 30, 2023 | 152.05 | 155.25 | 151.25 | 155.25 | 283 | +5.25(+3.50%) |
Mar 29, 2023 | 150.10 | 150.55 | 150.00 | 150.00 | 223 | +3.50(+2.39%) |
Mar 28, 2023 | 147.55 | 152.25 | 146.00 | 146.50 | 336 | -1.90(-1.28%) |
Mar 27, 2023 | 152.50 | 154.30 | 148.25 | 148.40 | 432 | -2.13(-1.42%) |
Mar 24, 2023 | 149.50 | 151.25 | 145.55 | 150.53 | 576 | +1.53(+1.03%) |
Mar 23, 2023 | 147.05 | 150.20 | 144.75 | 149.00 | 303 | +3.90(+2.69%) |
Mar 22, 2023 | 148.70 | 150.90 | 145.10 | 145.10 | 346 | +0.85(+0.59%) |
Mar 21, 2023 | 148.20 | 148.25 | 144.00 | 144.25 | 295 | -0.50(-0.35%) |
Mar 20, 2023 | 145.05 | 149.00 | 144.75 | 144.75 | 229 | -2.50(-1.70%) |
Mar 17, 2023 | 143.05 | 147.25 | 142.75 | 147.25 | 370 | -0.50(-0.34%) |
Mar 16, 2023 | 143.45 | 148.00 | 141.55 | 147.75 | 620 | +8.75(+6.29%) |
Mar 15, 2023 | 139.95 | 141.50 | 137.25 | 139.00 | 377 | -5.53(-3.82%) |
Mar 14, 2023 | 141.55 | 144.53 | 140.00 | 144.53 | 901 | +2.03(+1.42%) |
Mar 13, 2023 | 145.70 | 147.00 | 142.30 | 142.50 | 780 | +0.00(+0.00%) |
Mar 10, 2023 | 144.30 | 147.25 | 142.50 | 142.50 | 207 | +0.00(+0.00%) |
Mar 09, 2023 | 143.80 | 146.60 | 142.50 | 142.50 | 468 | +2.80(+2.00%) |
Mar 08, 2023 | 140.10 | 145.60 | 139.65 | 139.70 | 570 | +1.05(+0.76%) |
Mar 07, 2023 | 140.00 | 145.72 | 138.65 | 138.65 | 266 | -8.55(-5.81%) |
Mar 06, 2023 | 142.00 | 147.75 | 142.00 | 147.20 | 624 | +3.85(+2.69%) |
Mar 03, 2023 | 143.30 | 147.00 | 142.75 | 143.35 | 557 | -1.15(-0.80%) |
Mar 02, 2023 | 145.00 | 146.25 | 143.75 | 144.50 | 799 | +3.00(+2.12%) |
Mar 01, 2023 | 144.75 | 145.00 | 141.25 | 141.50 | 1,124 | +1.25(+0.89%) |
Feb 28, 2023 | 141.70 | 143.00 | 140.25 | 140.25 | 248 | -2.00(-1.41%) |
Feb 27, 2023 | 140.55 | 142.25 | 139.50 | 142.25 | 456 | +3.75(+2.71%) |
Feb 24, 2023 | 139.86 | 140.86 | 138.50 | 138.50 | 553 | -5.85(-4.05%) |
Feb 23, 2023 | 143.30 | 144.35 | 138.10 | 144.35 | 273 | +0.85(+0.59%) |
Feb 22, 2023 | 140.55 | 144.00 | 137.55 | 143.50 | 387 | +4.75(+3.42%) |
Feb 21, 2023 | 142.35 | 143.00 | 138.75 | 138.75 | 366 | +0.00(+0.00%) |
Feb 17, 2023 | 140.50 | 142.50 | 138.50 | 138.75 | 1,928 | -0.75(-0.54%) |
Feb 16, 2023 | 141.70 | 144.00 | 139.50 | 139.50 | 998 | +0.00(+0.00%) |
Feb 15, 2023 | 142.70 | 143.50 | 139.25 | 139.50 | 336 | -5.25(-3.63%) |
Feb 14, 2023 | 144.20 | 144.75 | 140.00 | 144.75 | 669 | +5.00(+3.58%) |
Feb 13, 2023 | 140.30 | 144.00 | 139.75 | 139.75 | 223 | -1.25(-0.89%) |
Feb 10, 2023 | 136.75 | 141.75 | 136.25 | 141.00 | 1,651 | +3.25(+2.36%) |
Feb 09, 2023 | 139.55 | 142.00 | 137.75 | 137.75 | 566 | -0.25(-0.18%) |
Feb 08, 2023 | 135.80 | 138.00 | 133.75 | 138.00 | 243 | -1.50(-1.08%) |
Feb 07, 2023 | 137.95 | 139.50 | 135.50 | 139.50 | 244 | +1.70(+1.23%) |
Feb 06, 2023 | 141.30 | 143.75 | 136.40 | 137.80 | 51,005 | -9.20(-6.26%) |
Feb 03, 2023 | 145.45 | 147.85 | 141.90 | 147.00 | 643 | +4.00(+2.80%) |
Feb 02, 2023 | 142.80 | 147.25 | 142.80 | 143.00 | 1,015 | -3.40(-2.32%) |
Feb 01, 2023 | 145.45 | 146.40 | 142.25 | 146.40 | 1,099 | +6.90(+4.95%) |
Jan 31, 2023 | 139.80 | 143.00 | 139.50 | 139.50 | 115 | -3.00(-2.11%) |
Jan 30, 2023 | 139.30 | 142.75 | 138.00 | 142.50 | 1,676 | +3.35(+2.41%) |
Jan 27, 2023 | 141.70 | 142.50 | 138.50 | 139.15 | 835 | -0.85(-0.61%) |
Jan 26, 2023 | 143.70 | 143.75 | 139.25 | 140.00 | 1,220 | -5.00(-3.45%) |
Jan 25, 2023 | 143.95 | 145.00 | 140.75 | 145.00 | 899 | +3.25(+2.29%) |
Jan 24, 2023 | 144.20 | 145.75 | 141.75 | 141.75 | 221 | -0.10(-0.07%) |
Jan 23, 2023 | 141.50 | 145.50 | 141.25 | 141.85 | 2,099 | +0.75(+0.53%) |
Jan 20, 2023 | 140.70 | 145.50 | 140.70 | 141.10 | 3,101 | -3.40(-2.35%) |
Jan 19, 2023 | 140.00 | 144.75 | 140.00 | 144.50 | 1,422 | +5.95(+4.29%) |
Jan 18, 2023 | 138.55 | 142.25 | 138.55 | 138.55 | 1,628 | -1.70(-1.21%) |
Jan 17, 2023 | 143.95 | 144.00 | 140.15 | 140.25 | 5,903 | +0.00(+0.00%) |
Jan 13, 2023 | 139.70 | 140.25 | 136.25 | 140.25 | 987 | +4.25(+3.12%) |
Jan 12, 2023 | 136.30 | 140.00 | 135.50 | 136.00 | 2,668 | +2.70(+2.03%) |
Jan 11, 2023 | 132.80 | 135.00 | 132.80 | 133.30 | 143 | +1.45(+1.10%) |
Jan 10, 2023 | 133.30 | 135.75 | 131.75 | 131.85 | 775 | -2.90(-2.15%) |
Jan 09, 2023 | 137.60 | 138.99 | 134.75 | 134.75 | 4,060 | -1.25(-0.92%) |
Jan 06, 2023 | 137.85 | 139.65 | 134.55 | 136.00 | 2,708 | -1.25(-0.91%) |
Jan 05, 2023 | 134.30 | 137.25 | 133.75 | 137.25 | 1,755 | +4.15(+3.12%) |
Jan 04, 2023 | 135.95 | 138.70 | 133.00 | 133.10 | 760 | -1.90(-1.41%) |
Jan 03, 2023 | 133.70 | 135.00 | 130.50 | 135.00 | 4,236 | +0.25(+0.19%) |
Dec 30, 2022 | 134.25 | 134.75 | 130.75 | 134.75 | 1,685 | +4.50(+3.45%) |
Dec 29, 2022 | 130.30 | 134.00 | 130.25 | 130.25 | 883 | -2.50(-1.88%) |
Dec 28, 2022 | 130.80 | 132.75 | 129.00 | 132.75 | 1,681 | +3.05(+2.35%) |
Dec 27, 2022 | 136.50 | 137.20 | 129.60 | 129.70 | 2,867 | -0.70(-0.54%) |
Dec 23, 2022 | 131.95 | 132.40 | 130.40 | 130.40 | 974 | +1.55(+1.20%) |
Dec 22, 2022 | 129.70 | 135.60 | 128.30 | 128.85 | 899 | +0.75(+0.59%) |
Dec 21, 2022 | 129.25 | 134.00 | 128.10 | 128.10 | 1,287 | +1.45(+1.14%) |
Dec 20, 2022 | 126.05 | 133.60 | 126.05 | 126.65 | 1,292 | -1.35(-1.05%) |
Dec 19, 2022 | 129.25 | 131.75 | 128.00 | 128.00 | 20,411 | -2.20(-1.69%) |
Dec 16, 2022 | 129.85 | 130.20 | 128.05 | 130.20 | 3,458 | +1.70(+1.32%) |
Dec 15, 2022 | 130.23 | 132.25 | 128.50 | 128.50 | 2,233 | -2.00(-1.53%) |
Dec 14, 2022 | 131.55 | 135.00 | 128.80 | 130.50 | 3,124 | +0.00(+0.00%) |
Dec 13, 2022 | 131.30 | 134.00 | 130.25 | 130.50 | 2,072 | +3.00(+2.35%) |
Dec 12, 2022 | 128.80 | 130.75 | 127.50 | 127.50 | 2,419 | -1.10(-0.86%) |
Dec 09, 2022 | 129.90 | 131.30 | 128.50 | 128.60 | 4,153 | +2.60(+2.06%) |
Dec 08, 2022 | 126.80 | 130.00 | 126.00 | 126.00 | 1,662 | -0.75(-0.60%) |
Dec 07, 2022 | 125.25 | 128.90 | 123.85 | 126.75 | 1,636 | +1.91(+1.53%) |
Dec 06, 2022 | 124.65 | 129.80 | 123.40 | 124.85 | 2,293 | +1.15(+0.93%) |
Dec 05, 2022 | 126.85 | 128.55 | 123.60 | 123.70 | 5,132 | -3.00(-2.37%) |
Dec 02, 2022 | 123.00 | 130.15 | 123.00 | 126.70 | 2,525 | +2.25(+1.81%) |
Dec 01, 2022 | 126.10 | 129.50 | 124.45 | 124.45 | 2,727 | -1.42(-1.13%) |
Nov 30, 2022 | 123.80 | 126.20 | 122.50 | 125.88 | 1,039 | +1.62(+1.31%) |
Nov 29, 2022 | 124.05 | 127.75 | 124.05 | 124.25 | 953 | -2.00(-1.58%) |
Nov 28, 2022 | 124.55 | 126.45 | 122.50 | 126.25 | 4,144 | -1.55(-1.21%) |
Nov 25, 2022 | 124.55 | 127.80 | 124.55 | 127.80 | 18,511 | +4.55(+3.69%) |
Nov 23, 2022 | 123.95 | 126.25 | 122.75 | 123.25 | 2,319 | -0.50(-0.40%) |
Nov 22, 2022 | 123.30 | 127.20 | 123.30 | 123.75 | 1,275 | -1.25(-1.00%) |
Nov 21, 2022 | 123.55 | 128.20 | 123.55 | 125.00 | 2,247 | -0.55(-0.44%) |
Nov 18, 2022 | 130.45 | 130.45 | 125.55 | 125.55 | 10,818 | +1.70(+1.37%) |
Nov 17, 2022 | 124.85 | 128.25 | 123.30 | 123.85 | 1,286 | -1.95(-1.55%) |
Nov 16, 2022 | 127.50 | 131.00 | 125.80 | 125.80 | 1,219 | +1.35(+1.08%) |
Nov 15, 2022 | 127.80 | 129.95 | 123.30 | 124.45 | 726 | -1.80(-1.43%) |
Nov 14, 2022 | 128.10 | 130.00 | 126.25 | 126.25 | 2,158 | +1.85(+1.49%) |
Nov 11, 2022 | 123.90 | 128.90 | 121.05 | 124.40 | 3,171 | +2.00(+1.63%) |
Nov 10, 2022 | 122.75 | 127.30 | 121.90 | 122.40 | 612 | +4.00(+3.38%) |
Nov 09, 2022 | 119.85 | 125.60 | 118.40 | 118.40 | 1,608 | -3.10(-2.55%) |
Nov 08, 2022 | 122.25 | 125.95 | 121.25 | 121.50 | 740 | +0.55(+0.45%) |
Nov 07, 2022 | 121.65 | 126.15 | 120.75 | 120.95 | 4,063 | +1.95(+1.64%) |
Nov 04, 2022 | 118.70 | 124.25 | 118.15 | 119.00 | 1,220 | +6.00(+5.31%) |
Nov 03, 2022 | 113.35 | 118.30 | 113.00 | 113.00 | 3,091 | -1.50(-1.31%) |
Nov 02, 2022 | 115.70 | 119.85 | 114.50 | 114.50 | 1,670 | -1.95(-1.67%) |
Nov 01, 2022 | 118.10 | 123.25 | 116.45 | 116.45 | 841 | +1.45(+1.26%) |
Oct 31, 2022 | 116.75 | 120.40 | 114.75 | 115.00 | 4,301 | -5.75(-4.76%) |
Oct 28, 2022 | 116.10 | 120.75 | 114.60 | 120.75 | 3,888 | +4.10(+3.51%) |
Oct 27, 2022 | 118.40 | 122.65 | 116.65 | 116.65 | 3,291 | +0.95(+0.82%) |
Oct 26, 2022 | 116.60 | 121.05 | 115.55 | 115.70 | 1,212 | -3.10(-2.61%) |
Oct 25, 2022 | 118.25 | 121.05 | 118.25 | 118.80 | 1,125 | +2.15(+1.84%) |
Oct 24, 2022 | 117.50 | 122.26 | 116.20 | 116.65 | 4,857 | +2.35(+2.06%) |
Oct 21, 2022 | 115.10 | 118.25 | 113.30 | 114.30 | 2,180 | -3.40(-2.89%) |
Oct 20, 2022 | 114.25 | 119.20 | 113.25 | 117.70 | 843 | -4.30(-3.52%) |
Oct 19, 2022 | 119.10 | 122.60 | 117.60 | 122.00 | 2,570 | -0.20(-0.16%) |
Oct 18, 2022 | 128.00 | 128.00 | 122.20 | 122.20 | 948 | -4.80(-3.78%) |
Oct 17, 2022 | 123.00 | 127.15 | 121.25 | 127.00 | 1,583 | +1.05(+0.83%) |
Oct 14, 2022 | 124.90 | 126.30 | 123.70 | 125.95 | 1,399 | +4.10(+3.36%) |
Oct 13, 2022 | 122.55 | 126.06 | 118.10 | 121.85 | 1,549 | +1.10(+0.91%) |
Oct 12, 2022 | 122.75 | 125.35 | 120.75 | 120.75 | 2,120 | +2.05(+1.73%) |
Oct 11, 2022 | 122.00 | 124.25 | 118.30 | 118.70 | 1,722 | +2.95(+2.55%) |
Oct 10, 2022 | 116.80 | 121.05 | 115.45 | 115.75 | 1,737 | -6.40(-5.24%) |
Oct 07, 2022 | 124.85 | 125.05 | 117.90 | 122.15 | 2,506 | +3.70(+3.12%) |
Oct 06, 2022 | 120.15 | 124.70 | 118.45 | 118.45 | 3,445 | -1.40(-1.17%) |
Oct 05, 2022 | 120.90 | 125.00 | 119.70 | 119.85 | 2,135 | -1.35(-1.11%) |
Oct 04, 2022 | 121.80 | 126.40 | 119.20 | 121.20 | 841 | +3.40(+2.89%) |
Oct 03, 2022 | 115.90 | 118.80 | 115.90 | 117.80 | 1,765 | +3.70(+3.24%) |
Sep 30, 2022 | 115.70 | 119.65 | 114.10 | 114.10 | 6,731 | -7.05(-5.82%) |
Sep 29, 2022 | 117.00 | 122.50 | 115.40 | 121.15 | 1,242 | +0.45(+0.37%) |
Sep 28, 2022 | 118.44 | 121.26 | 117.79 | 120.70 | 2,890 | +3.45(+2.94%) |
Sep 27, 2022 | 124.24 | 124.24 | 117.00 | 117.25 | 1,846 | +1.43(+1.23%) |
Sep 26, 2022 | 119.31 | 121.90 | 114.42 | 115.82 | 3,456 | -4.98(-4.12%) |
Sep 23, 2022 | 124.50 | 124.50 | 117.10 | 120.80 | 1,813 | +0.05(+0.04%) |
Sep 22, 2022 | 120.91 | 128.25 | 120.75 | 120.75 | 575 | -2.30(-1.87%) |
Sep 21, 2022 | 119.66 | 126.80 | 119.30 | 123.05 | 1,701 | +1.75(+1.44%) |
Sep 20, 2022 | 121.46 | 128.85 | 121.30 | 121.30 | 786 | +0.34(+0.28%) |
Sep 19, 2022 | 128.19 | 128.35 | 120.80 | 120.96 | 1,206 | +0.76(+0.63%) |
Sep 16, 2022 | 120.36 | 127.75 | 120.20 | 120.20 | 1,048 | -8.30(-6.46%) |
Sep 15, 2022 | 121.11 | 128.50 | 120.33 | 128.50 | 1,402 | +2.90(+2.31%) |
Sep 14, 2022 | 124.26 | 128.10 | 124.26 | 125.60 | 685 | -1.32(-1.04%) |
Sep 13, 2022 | 128.31 | 133.69 | 126.92 | 126.92 | 429 | -1.58(-1.23%) |
Sep 12, 2022 | 128.66 | 136.35 | 128.50 | 128.50 | 1,960 | -3.65(-2.76%) |
Sep 09, 2022 | 125.10 | 132.15 | 124.45 | 132.15 | 1,129 | -0.35(-0.26%) |
Sep 08, 2022 | 124.80 | 132.50 | 122.40 | 132.50 | 1,067 | +12.55(+10.46%) |
Sep 07, 2022 | 127.29 | 127.45 | 119.95 | 119.95 | 390 | -1.35(-1.11%) |
Sep 06, 2022 | 121.46 | 128.85 | 121.30 | 121.30 | 4,151 | -8.80(-6.76%) |
Sep 02, 2022 | 131.00 | 131.05 | 123.40 | 130.10 | 961 | +6.00(+4.83%) |
Sep 01, 2022 | 125.73 | 130.25 | 123.25 | 124.10 | 986 | -3.85(-3.01%) |
Aug 31, 2022 | 126.11 | 132.34 | 125.95 | 127.95 | 491 | -6.80(-5.05%) |
Aug 30, 2022 | 127.16 | 134.75 | 127.00 | 134.75 | 555 | +11.46(+9.30%) |
Aug 29, 2022 | 124.16 | 135.34 | 123.29 | 123.29 | 2,212 | -4.06(-3.19%) |
Aug 26, 2022 | 127.51 | 135.25 | 127.35 | 127.35 | 738 | +0.55(+0.43%) |
Aug 25, 2022 | 134.44 | 134.60 | 126.80 | 126.80 | 302 | -0.70(-0.55%) |
Aug 24, 2022 | 127.66 | 135.40 | 127.50 | 127.50 | 432 | +0.29(+0.23%) |
Aug 23, 2022 | 127.21 | 134.80 | 127.05 | 127.21 | 177 | -4.49(-3.41%) |
Aug 22, 2022 | 132.74 | 132.95 | 130.45 | 131.70 | 2,155 | -2.15(-1.61%) |
Aug 19, 2022 | 135.99 | 136.35 | 133.85 | 133.85 | 565 | +0.35(+0.26%) |
Aug 18, 2022 | 136.84 | 136.84 | 133.50 | 133.50 | 234 | +2.10(+1.60%) |
Aug 17, 2022 | 132.41 | 139.35 | 131.40 | 131.40 | 329 | +3.65(+2.86%) |
Aug 16, 2022 | 128.66 | 135.00 | 127.75 | 127.75 | 445 | -6.75(-5.02%) |
Aug 15, 2022 | 135.22 | 135.99 | 128.30 | 134.50 | 781 | +6.40(+5.00%) |
Aug 12, 2022 | 135.74 | 135.90 | 128.10 | 128.10 | 446 | -1.45(-1.12%) |
Aug 11, 2022 | 137.50 | 137.50 | 129.55 | 129.55 | 2,790 | -2.77(-2.10%) |
Aug 10, 2022 | 136.25 | 136.25 | 128.40 | 132.32 | 372 | +7.57(+6.07%) |
Aug 09, 2022 | 124.91 | 132.20 | 124.75 | 124.75 | 257 | -6.14(-4.69%) |
Aug 08, 2022 | 129.59 | 131.05 | 124.91 | 130.89 | 1,312 | +6.64(+5.34%) |
Aug 05, 2022 | 124.75 | 129.84 | 123.90 | 124.25 | 4,730 | -2.66(-2.10%) |
Aug 04, 2022 | 127.66 | 133.00 | 126.75 | 126.91 | 775 | -0.39(-0.31%) |
Aug 03, 2022 | 129.50 | 133.84 | 127.30 | 127.30 | 764 | -6.20(-4.64%) |
Aug 02, 2022 | 134.84 | 135.50 | 128.75 | 133.50 | 482 | +5.59(+4.37%) |
Aug 01, 2022 | 133.25 | 134.25 | 127.50 | 127.91 | 2,472 | +1.16(+0.92%) |
Jul 29, 2022 | 125.91 | 131.59 | 125.75 | 126.75 | 1,570 | +2.25(+1.81%) |
Jul 28, 2022 | 125.66 | 130.25 | 123.50 | 124.50 | 21,888 | -7.35(-5.57%) |
Jul 27, 2022 | 122.96 | 133.00 | 122.80 | 131.85 | 1,012 | -0.90(-0.68%) |
Jul 26, 2022 | 122.91 | 132.75 | 122.50 | 132.75 | 741 | +9.84(+8.01%) |
Jul 25, 2022 | 123.91 | 134.00 | 122.55 | 122.91 | 1,807 | -4.49(-3.52%) |
Jul 22, 2022 | 127.11 | 129.50 | 126.95 | 127.40 | 1,334 | +1.80(+1.43%) |
Jul 21, 2022 | 124.76 | 132.25 | 124.60 | 125.60 | 566 | -4.93(-3.77%) |
Jul 20, 2022 | 126.81 | 134.40 | 126.65 | 130.53 | 1,527 | +2.68(+2.09%) |
Jul 19, 2022 | 128.35 | 135.70 | 127.85 | 127.85 | 519 | -7.29(-5.39%) |
Jul 18, 2022 | 127.61 | 135.30 | 127.45 | 135.14 | 4,552 | +6.74(+5.25%) |
Jul 15, 2022 | 129.09 | 131.00 | 127.50 | 128.40 | 4,735 | +1.40(+1.10%) |
Jul 14, 2022 | 128.34 | 129.09 | 124.75 | 127.00 | 6,298 | -3.59(-2.75%) |
Jul 13, 2022 | 126.75 | 131.25 | 126.75 | 130.59 | 979 | +4.68(+3.72%) |
Jul 12, 2022 | 127.34 | 130.09 | 125.25 | 125.91 | 1,300 | +0.41(+0.33%) |
Jul 11, 2022 | 125.66 | 129.09 | 125.50 | 125.50 | 1,259 | -1.75(-1.38%) |
Jul 08, 2022 | 128.19 | 130.59 | 126.66 | 127.25 | 1,570 | +4.09(+3.32%) |
Jul 07, 2022 | 126.34 | 126.75 | 123.16 | 123.16 | 1,154 | -4.23(-3.32%) |
Jul 06, 2022 | 120.91 | 127.55 | 120.50 | 127.39 | 923 | +2.59(+2.08%) |
Jul 05, 2022 | 127.84 | 128.10 | 121.50 | 124.80 | 2,924 | +1.39(+1.13%) |
Jul 01, 2022 | 123.16 | 130.25 | 123.00 | 123.41 | 3,333 | -3.02(-2.38%) |
Jun 30, 2022 | 122.91 | 129.85 | 122.91 | 126.42 | 1,422 | +0.92(+0.74%) |
Jun 29, 2022 | 124.41 | 131.59 | 124.20 | 125.50 | 1,999 | -7.25(-5.46%) |
Jun 28, 2022 | 125.16 | 132.75 | 125.00 | 132.75 | 3,674 | +1.60(+1.22%) |
Jun 27, 2022 | 132.15 | 132.15 | 124.45 | 131.15 | 5,700 | +8.24(+6.70%) |
Jun 24, 2022 | 130.40 | 130.40 | 122.75 | 122.91 | 873 | +3.41(+2.85%) |
Jun 23, 2022 | 125.74 | 125.90 | 118.91 | 119.50 | 1,496 | -1.78(-1.46%) |
Jun 22, 2022 | 117.66 | 124.39 | 117.66 | 121.28 | 3,231 | -0.33(-0.28%) |
Jun 21, 2022 | 121.61 | 129.05 | 121.45 | 121.61 | 4,634 | -6.59(-5.14%) |
Jun 17, 2022 | 121.25 | 128.20 | 120.65 | 128.20 | 1,549 | +8.45(+7.06%) |
Jun 16, 2022 | 122.65 | 124.52 | 119.50 | 119.75 | 3,836 | +0.57(+0.48%) |
Jun 15, 2022 | 121.58 | 128.87 | 119.18 | 119.18 | 2,410 | +4.43(+3.86%) |
Jun 14, 2022 | 118.58 | 120.97 | 114.75 | 114.75 | 6,788 | -3.88(-3.27%) |
Jun 13, 2022 | 125.92 | 126.00 | 118.63 | 118.63 | 3,633 | -7.79(-6.16%) |
Jun 10, 2022 | 117.08 | 126.42 | 116.75 | 126.42 | 3,069 | +6.41(+5.34%) |
Jun 09, 2022 | 120.00 | 127.55 | 120.00 | 120.01 | 1,831 | -0.47(-0.39%) |
Jun 08, 2022 | 120.58 | 127.87 | 120.48 | 120.48 | 362 | +0.65(+0.54%) |
Jun 07, 2022 | 127.12 | 127.12 | 119.83 | 119.83 | 930 | +0.00(+0.00%) |
Jun 06, 2022 | 128.42 | 128.75 | 119.75 | 119.83 | 3,625 | -2.75(-2.24%) |
Jun 03, 2022 | 123.58 | 126.42 | 122.58 | 122.58 | 1,406 | -3.09(-2.46%) |
Jun 02, 2022 | 127.35 | 127.35 | 121.83 | 125.67 | 3,279 | -2.00(-1.57%) |
Jun 01, 2022 | 124.58 | 127.67 | 121.70 | 127.67 | 1,209 | +1.00(+0.79%) |
May 31, 2022 | 129.67 | 129.75 | 126.59 | 126.67 | 2,022 | +2.34(+1.88%) |
May 27, 2022 | 128.62 | 128.62 | 124.08 | 124.33 | 1,045 | +3.35(+2.77%) |
May 26, 2022 | 120.98 | 128.57 | 120.90 | 120.98 | 1,876 | -1.60(-1.31%) |
May 25, 2022 | 123.58 | 126.67 | 122.25 | 122.58 | 1,034 | -2.55(-2.03%) |
May 24, 2022 | 123.58 | 126.92 | 123.08 | 125.12 | 4,924 | +2.05(+1.66%) |
May 23, 2022 | 123.50 | 126.67 | 122.83 | 123.08 | 1,740 | +2.53(+2.10%) |
May 20, 2022 | 120.63 | 128.02 | 120.55 | 120.55 | 1,661 | -6.12(-4.83%) |
May 19, 2022 | 119.83 | 126.67 | 119.83 | 126.67 | 1,338 | -4.25(-3.25%) |
May 18, 2022 | 124.13 | 131.17 | 124.05 | 130.92 | 1,354 | -2.80(-2.09%) |
May 17, 2022 | 129.33 | 133.72 | 128.73 | 133.72 | 519 | +9.64(+7.77%) |
May 16, 2022 | 130.67 | 130.75 | 123.75 | 124.08 | 2,024 | +3.33(+2.76%) |
May 13, 2022 | 121.58 | 126.17 | 120.75 | 120.75 | 4,686 | +2.00(+1.68%) |
May 12, 2022 | 122.92 | 123.42 | 118.75 | 118.75 | 2,284 | -5.17(-4.17%) |
May 11, 2022 | 122.08 | 125.17 | 120.00 | 123.92 | 1,588 | +3.42(+2.84%) |
May 10, 2022 | 120.58 | 124.17 | 120.08 | 120.50 | 2,421 | +3.47(+2.97%) |
May 09, 2022 | 119.58 | 124.35 | 116.95 | 117.03 | 4,344 | -2.97(-2.47%) |
May 06, 2022 | 123.92 | 123.92 | 120.00 | 120.00 | 2,188 | -2.16(-1.77%) |
May 05, 2022 | 126.63 | 130.42 | 122.16 | 122.16 | 2,393 | +0.08(+0.07%) |
May 04, 2022 | 123.33 | 129.17 | 122.00 | 122.08 | 1,563 | -2.00(-1.61%) |
May 03, 2022 | 125.33 | 130.42 | 124.00 | 124.08 | 1,016 | -0.50(-0.40%) |