Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 139.89 | 145.07 | 139.70 | 143.77 | 1,157,695 | +3.55(+2.53%) |
Apr 27, 2023 | 141.54 | 142.61 | 137.92 | 140.22 | 1,505,338 | -1.46(-1.03%) |
Apr 26, 2023 | 138.93 | 144.62 | 138.78 | 141.68 | 2,486,474 | +1.77(+1.26%) |
Apr 25, 2023 | 142.43 | 143.41 | 139.87 | 139.92 | 1,826,507 | -4.52(-3.13%) |
Apr 24, 2023 | 142.56 | 145.26 | 142.32 | 144.44 | 1,189,154 | +1.87(+1.31%) |
Apr 21, 2023 | 143.19 | 143.76 | 141.46 | 142.56 | 1,210,676 | -0.15(-0.10%) |
Apr 20, 2023 | 141.99 | 142.88 | 140.80 | 142.71 | 1,131,806 | -0.94(-0.66%) |
Apr 19, 2023 | 142.77 | 143.70 | 140.71 | 143.65 | 1,696,043 | -0.85(-0.59%) |
Apr 18, 2023 | 143.82 | 144.76 | 143.07 | 144.50 | 870,667 | +0.15(+0.10%) |
Apr 17, 2023 | 147.37 | 147.62 | 143.83 | 144.36 | 1,169,831 | -3.25(-2.20%) |
Apr 14, 2023 | 147.13 | 148.86 | 146.00 | 147.61 | 1,565,563 | +1.66(+1.14%) |
Apr 13, 2023 | 144.62 | 147.25 | 143.88 | 145.94 | 1,281,503 | +1.07(+0.74%) |
Apr 12, 2023 | 143.70 | 146.32 | 143.12 | 144.87 | 1,697,996 | +1.36(+0.95%) |
Apr 11, 2023 | 142.16 | 144.25 | 140.99 | 143.51 | 1,440,199 | +2.45(+1.74%) |
Apr 10, 2023 | 141.24 | 143.70 | 140.29 | 141.07 | 1,550,244 | +1.44(+1.03%) |
Apr 06, 2023 | 139.76 | 140.69 | 138.76 | 139.63 | 1,476,698 | -1.32(-0.94%) |
Apr 05, 2023 | 140.24 | 141.00 | 137.68 | 140.95 | 1,360,739 | +1.28(+0.92%) |
Apr 04, 2023 | 142.61 | 142.61 | 137.59 | 139.67 | 1,712,933 | -2.57(-1.80%) |
Apr 03, 2023 | 138.07 | 142.92 | 138.07 | 142.24 | 3,190,654 | +11.07(+8.44%) |
Mar 31, 2023 | 132.06 | 132.20 | 130.21 | 131.16 | 1,376,281 | -0.13(-0.10%) |
Mar 30, 2023 | 133.27 | 133.30 | 130.06 | 131.29 | 1,176,778 | -0.52(-0.40%) |
Mar 29, 2023 | 129.61 | 131.84 | 128.88 | 131.82 | 1,766,850 | +3.37(+2.62%) |
Mar 28, 2023 | 125.10 | 128.68 | 125.10 | 128.45 | 1,620,845 | +2.72(+2.16%) |
Mar 27, 2023 | 123.52 | 127.30 | 121.62 | 125.73 | 2,159,820 | +4.33(+3.57%) |
Mar 24, 2023 | 116.75 | 122.00 | 116.28 | 121.40 | 2,085,082 | +1.91(+1.60%) |
Mar 23, 2023 | 123.21 | 124.53 | 118.41 | 119.49 | 1,455,397 | -3.07(-2.51%) |
Mar 22, 2023 | 125.46 | 126.11 | 122.45 | 122.56 | 1,947,377 | -2.41(-1.93%) |
Mar 21, 2023 | 123.79 | 125.79 | 123.28 | 124.97 | 1,671,692 | +4.29(+3.56%) |
Mar 20, 2023 | 117.75 | 122.09 | 117.33 | 120.68 | 2,068,136 | +3.40(+2.90%) |
Mar 17, 2023 | 119.69 | 120.62 | 115.96 | 117.28 | 5,073,912 | -2.44(-2.04%) |
Mar 16, 2023 | 113.88 | 119.94 | 112.81 | 119.72 | 3,371,100 | +3.95(+3.42%) |
Mar 15, 2023 | 117.86 | 119.31 | 113.08 | 115.76 | 2,876,439 | -8.01(-6.47%) |
Mar 14, 2023 | 124.32 | 127.68 | 121.69 | 123.77 | 2,105,931 | +0.05(+0.04%) |
Mar 13, 2023 | 124.63 | 125.87 | 121.76 | 123.72 | 2,832,962 | -4.76(-3.70%) |
Mar 10, 2023 | 131.92 | 133.33 | 127.73 | 128.48 | 1,637,143 | -3.78(-2.86%) |
Mar 09, 2023 | 134.77 | 136.36 | 131.60 | 132.26 | 1,332,392 | -1.96(-1.46%) |
Mar 08, 2023 | 134.75 | 136.97 | 132.64 | 134.21 | 1,626,721 | -1.01(-0.75%) |
Mar 07, 2023 | 138.94 | 139.17 | 134.37 | 135.22 | 2,019,036 | -4.61(-3.30%) |
Mar 06, 2023 | 138.30 | 140.40 | 136.84 | 139.83 | 1,332,305 | +0.38(+0.28%) |
Mar 03, 2023 | 135.84 | 139.95 | 135.34 | 139.45 | 1,187,453 | +0.90(+0.65%) |
Mar 02, 2023 | 135.82 | 138.88 | 135.22 | 138.55 | 1,213,558 | +2.36(+1.73%) |
Mar 01, 2023 | 133.65 | 137.53 | 132.71 | 136.19 | 1,403,338 | +3.12(+2.35%) |
Feb 28, 2023 | 138.50 | 139.24 | 132.94 | 133.07 | 1,870,452 | -4.13(-3.01%) |
Feb 27, 2023 | 137.28 | 138.39 | 135.46 | 137.20 | 1,316,882 | -0.07(-0.05%) |
Feb 24, 2023 | 132.50 | 137.41 | 132.06 | 137.27 | 1,848,016 | +3.11(+2.32%) |
Feb 23, 2023 | 136.10 | 136.74 | 131.97 | 134.15 | 1,348,548 | +1.16(+0.87%) |
Feb 22, 2023 | 134.01 | 135.47 | 131.91 | 133.00 | 2,054,478 | -1.23(-0.91%) |
Feb 21, 2023 | 132.20 | 134.43 | 131.47 | 134.22 | 1,964,452 | +0.35(+0.26%) |
Feb 17, 2023 | 138.77 | 139.26 | 133.40 | 133.88 | 2,665,320 | -8.14(-5.73%) |
Feb 16, 2023 | 143.91 | 144.95 | 141.88 | 142.02 | 1,316,499 | -2.22(-1.54%) |
Feb 15, 2023 | 143.39 | 145.02 | 140.92 | 144.24 | 1,906,176 | -1.96(-1.34%) |
Feb 14, 2023 | 143.57 | 146.41 | 142.85 | 146.20 | 1,086,856 | +0.96(+0.66%) |
Feb 13, 2023 | 143.24 | 145.95 | 142.29 | 145.24 | 1,492,774 | +0.43(+0.29%) |
Feb 10, 2023 | 141.54 | 145.06 | 141.54 | 144.81 | 1,514,370 | +5.88(+4.23%) |
Feb 09, 2023 | 140.68 | 141.29 | 138.24 | 138.94 | 1,037,443 | -2.06(-1.46%) |
Feb 08, 2023 | 140.77 | 142.06 | 139.02 | 141.00 | 1,410,647 | -0.53(-0.38%) |
Feb 07, 2023 | 136.69 | 142.04 | 135.00 | 141.53 | 1,666,682 | +5.90(+4.35%) |
Feb 06, 2023 | 136.00 | 137.39 | 133.76 | 135.64 | 1,869,245 | -0.27(-0.20%) |
Feb 03, 2023 | 137.59 | 141.02 | 135.77 | 135.90 | 1,877,077 | -1.20(-0.87%) |
Feb 02, 2023 | 141.72 | 141.88 | 135.57 | 137.10 | 3,515,842 | -5.39(-3.79%) |
Feb 01, 2023 | 147.43 | 147.75 | 138.88 | 142.49 | 3,351,917 | -5.85(-3.94%) |
Jan 31, 2023 | 149.78 | 151.04 | 147.79 | 148.34 | 2,741,965 | -1.59(-1.06%) |
Jan 30, 2023 | 152.54 | 153.12 | 149.66 | 149.93 | 1,607,981 | -4.42(-2.87%) |
Jan 27, 2023 | 157.58 | 158.03 | 153.79 | 154.36 | 1,945,163 | -4.14(-2.61%) |
Jan 26, 2023 | 157.52 | 158.57 | 153.62 | 158.50 | 1,521,457 | +2.52(+1.62%) |
Jan 25, 2023 | 153.08 | 155.98 | 149.76 | 155.98 | 2,351,551 | +3.96(+2.61%) |
Jan 24, 2023 | 152.23 | 153.57 | 149.29 | 152.01 | 1,663,760 | -1.27(-0.83%) |
Jan 23, 2023 | 153.99 | 155.00 | 152.29 | 153.28 | 1,698,063 | +0.36(+0.23%) |
Jan 20, 2023 | 152.40 | 153.45 | 150.38 | 152.92 | 1,689,011 | +0.96(+0.63%) |
Jan 19, 2023 | 147.83 | 152.40 | 147.06 | 151.97 | 1,217,036 | +3.03(+2.04%) |
Jan 18, 2023 | 151.34 | 155.08 | 148.79 | 148.93 | 1,797,373 | -0.88(-0.59%) |
Jan 17, 2023 | 149.89 | 151.06 | 148.26 | 149.81 | 1,191,136 | -0.55(-0.37%) |
Jan 13, 2023 | 149.02 | 151.34 | 147.70 | 150.37 | 1,798,163 | +1.46(+0.98%) |
Jan 12, 2023 | 145.33 | 151.53 | 144.95 | 148.90 | 2,566,853 | +5.41(+3.77%) |
Jan 11, 2023 | 143.44 | 144.20 | 140.91 | 143.49 | 1,309,034 | +1.61(+1.14%) |
Jan 10, 2023 | 142.86 | 143.84 | 140.43 | 141.88 | 1,375,876 | -0.59(-0.42%) |
Jan 09, 2023 | 144.90 | 145.56 | 141.84 | 142.47 | 1,840,808 | +0.51(+0.36%) |
Jan 06, 2023 | 141.81 | 143.65 | 140.28 | 141.96 | 1,578,947 | +2.88(+2.07%) |
Jan 05, 2023 | 134.53 | 139.84 | 134.49 | 139.07 | 1,679,304 | +4.16(+3.08%) |
Jan 04, 2023 | 129.56 | 135.26 | 129.01 | 134.91 | 1,359,111 | +2.03(+1.52%) |
Jan 03, 2023 | 138.34 | 139.74 | 130.81 | 132.89 | 1,576,093 | -7.21(-5.15%) |
Dec 30, 2022 | 138.43 | 140.40 | 137.73 | 140.10 | 856,556 | +0.95(+0.68%) |
Dec 29, 2022 | 136.37 | 140.26 | 135.76 | 139.15 | 752,564 | +2.19(+1.60%) |
Dec 28, 2022 | 141.03 | 141.09 | 136.32 | 136.96 | 949,248 | -4.71(-3.33%) |
Dec 27, 2022 | 141.11 | 142.72 | 140.02 | 141.67 | 964,237 | +1.71(+1.22%) |
Dec 23, 2022 | 135.42 | 140.00 | 134.87 | 139.96 | 1,177,208 | +6.30(+4.72%) |
Dec 22, 2022 | 138.46 | 138.49 | 130.73 | 133.66 | 1,021,765 | -4.93(-3.56%) |
Dec 21, 2022 | 137.17 | 139.05 | 135.36 | 138.59 | 1,191,667 | +4.23(+3.15%) |
Dec 20, 2022 | 131.83 | 135.28 | 131.59 | 134.36 | 1,139,406 | +2.35(+1.78%) |
Dec 19, 2022 | 133.04 | 134.29 | 131.05 | 132.01 | 1,116,486 | +0.61(+0.47%) |
Dec 16, 2022 | 129.92 | 132.27 | 128.68 | 131.40 | 3,063,015 | -1.27(-0.96%) |
Dec 15, 2022 | 132.43 | 133.50 | 130.85 | 132.67 | 1,500,999 | -1.47(-1.09%) |
Dec 14, 2022 | 136.28 | 137.27 | 132.16 | 134.13 | 1,319,622 | -1.00(-0.74%) |
Dec 13, 2022 | 135.73 | 137.37 | 134.05 | 135.13 | 1,646,700 | +2.97(+2.24%) |
Dec 12, 2022 | 128.50 | 132.57 | 128.25 | 132.16 | 1,407,767 | +4.77(+3.74%) |
Dec 09, 2022 | 131.75 | 132.68 | 127.09 | 127.40 | 2,100,847 | -4.06(-3.09%) |
Dec 08, 2022 | 136.43 | 136.77 | 130.69 | 131.46 | 2,168,745 | -1.31(-0.99%) |
Dec 07, 2022 | 133.88 | 134.68 | 131.64 | 132.77 | 1,548,212 | -0.83(-0.62%) |
Dec 06, 2022 | 137.34 | 139.39 | 132.42 | 133.59 | 1,783,295 | -4.91(-3.54%) |
Dec 05, 2022 | 144.13 | 145.34 | 138.00 | 138.50 | 2,433,099 | -3.38(-2.38%) |
Dec 02, 2022 | 140.66 | 142.44 | 139.89 | 141.88 | 1,656,912 | +0.64(+0.45%) |
Dec 01, 2022 | 143.56 | 144.93 | 141.12 | 141.24 | 1,481,307 | -0.53(-0.38%) |
Nov 30, 2022 | 142.57 | 143.28 | 138.94 | 141.77 | 2,842,808 | +1.90(+1.36%) |
Nov 29, 2022 | 138.92 | 140.86 | 138.10 | 139.87 | 1,705,306 | +2.42(+1.76%) |
Nov 28, 2022 | 137.88 | 140.61 | 136.66 | 137.44 | 2,428,256 | -5.16(-3.62%) |
Nov 25, 2022 | 143.33 | 144.03 | 141.95 | 142.61 | 652,681 | -0.14(-0.10%) |
Nov 23, 2022 | 143.61 | 145.29 | 139.47 | 142.75 | 1,618,222 | -3.16(-2.17%) |
Nov 22, 2022 | 141.90 | 146.95 | 140.72 | 145.91 | 2,146,886 | +7.08(+5.10%) |
Nov 21, 2022 | 137.65 | 139.54 | 132.40 | 138.82 | 2,657,447 | -3.02(-2.13%) |
Nov 18, 2022 | 140.42 | 142.48 | 137.32 | 141.85 | 2,146,907 | -2.64(-1.83%) |
Nov 17, 2022 | 142.46 | 144.69 | 141.43 | 144.49 | 1,606,366 | -0.03(-0.02%) |
Nov 16, 2022 | 145.44 | 147.17 | 143.21 | 144.52 | 1,712,054 | -2.70(-1.83%) |
Nov 15, 2022 | 144.69 | 147.60 | 143.40 | 147.22 | 1,894,195 | +3.87(+2.70%) |
Nov 14, 2022 | 142.55 | 145.71 | 142.01 | 143.35 | 1,684,400 | -0.07(-0.05%) |
Nov 11, 2022 | 140.92 | 144.36 | 139.43 | 143.41 | 2,343,203 | +5.65(+4.10%) |
Nov 10, 2022 | 138.64 | 138.89 | 135.47 | 137.76 | 2,550,687 | +2.10(+1.55%) |
Nov 09, 2022 | 143.07 | 143.53 | 135.20 | 135.66 | 2,236,261 | -10.42(-7.13%) |
Nov 08, 2022 | 145.41 | 147.20 | 143.46 | 146.09 | 1,582,976 | -0.44(-0.30%) |
Nov 07, 2022 | 144.83 | 146.55 | 143.59 | 146.53 | 1,972,126 | +2.18(+1.51%) |
Nov 04, 2022 | 142.92 | 144.78 | 139.96 | 144.35 | 2,913,069 | +4.36(+3.12%) |
Nov 03, 2022 | 136.88 | 142.52 | 136.38 | 139.99 | 3,197,779 | +1.67(+1.21%) |
Nov 02, 2022 | 139.89 | 137.15 | 138.31 | 2,190,913 | -2.86(-2.02%) | |
Nov 01, 2022 | 141.95 | 142.83 | 140.17 | 141.17 | 2,373,367 | +2.19(+1.57%) |
Oct 31, 2022 | 136.94 | 141.32 | 136.84 | 138.98 | 1,865,012 | +0.60(+0.43%) |
Oct 28, 2022 | 141.29 | 141.95 | 135.12 | 138.38 | 2,639,515 | -1.26(-0.90%) |
Oct 27, 2022 | 142.00 | 145.33 | 138.76 | 139.64 | 3,199,554 | -0.53(-0.38%) |
Oct 26, 2022 | 136.77 | 143.15 | 132.28 | 140.17 | 3,515,317 | +6.44(+4.82%) |
Oct 25, 2022 | 134.22 | 135.94 | 131.93 | 133.73 | 2,217,717 | -0.50(-0.37%) |
Oct 24, 2022 | 133.78 | 135.95 | 132.58 | 134.23 | 1,740,181 | +0.67(+0.50%) |
Oct 21, 2022 | 128.48 | 133.70 | 128.13 | 133.56 | 2,285,713 | +5.35(+4.17%) |
Oct 20, 2022 | 128.31 | 131.33 | 127.15 | 128.22 | 2,213,055 | +1.13(+0.89%) |
Oct 19, 2022 | 124.05 | 128.43 | 123.70 | 127.08 | 2,018,100 | +3.09(+2.50%) |
Oct 18, 2022 | 124.35 | 126.49 | 121.91 | 123.99 | 1,181,771 | +0.94(+0.76%) |
Oct 17, 2022 | 122.95 | 125.46 | 122.66 | 123.05 | 1,710,641 | +2.29(+1.89%) |
Oct 14, 2022 | 125.71 | 127.74 | 120.63 | 120.77 | 1,541,670 | -6.41(-5.04%) |
Oct 13, 2022 | 121.83 | 128.47 | 121.09 | 127.18 | 2,226,071 | +3.40(+2.75%) |
Oct 12, 2022 | 121.01 | 124.51 | 120.04 | 123.78 | 1,332,774 | +1.47(+1.20%) |
Oct 11, 2022 | 122.36 | 124.89 | 121.25 | 122.31 | 1,813,008 | -2.58(-2.07%) |
Oct 10, 2022 | 126.54 | 128.84 | 123.63 | 124.89 | 1,876,564 | -1.40(-1.11%) |
Oct 07, 2022 | 128.46 | 129.87 | 125.61 | 126.29 | 3,123,871 | -2.15(-1.67%) |
Oct 06, 2022 | 123.66 | 128.82 | 123.66 | 128.44 | 3,055,491 | +3.42(+2.73%) |
Oct 05, 2022 | 122.48 | 126.39 | 120.45 | 125.02 | 2,320,974 | +2.78(+2.27%) |
Oct 04, 2022 | 117.47 | 122.36 | 117.07 | 122.25 | 2,581,214 | +7.18(+6.24%) |
Oct 03, 2022 | 111.71 | 115.79 | 111.71 | 115.06 | 2,445,282 | +7.69(+7.17%) |
Sep 30, 2022 | 106.38 | 108.57 | 105.07 | 107.37 | 2,503,577 | -0.15(-0.14%) |
Sep 29, 2022 | 105.80 | 108.30 | 103.73 | 107.52 | 2,701,795 | +0.83(+0.78%) |
Sep 28, 2022 | 100.48 | 106.71 | 100.11 | 106.69 | 2,336,232 | +7.10(+7.13%) |
Sep 27, 2022 | 101.60 | 102.08 | 99.00 | 99.59 | 2,012,972 | +0.34(+0.35%) |
Sep 26, 2022 | 102.20 | 103.14 | 98.85 | 99.24 | 2,352,801 | -3.80(-3.69%) |
Sep 23, 2022 | 107.44 | 107.89 | 101.22 | 103.05 | 2,989,753 | -9.65(-8.57%) |
Sep 22, 2022 | 117.27 | 118.14 | 112.62 | 112.70 | 1,986,303 | -2.48(-2.15%) |
Sep 21, 2022 | 120.20 | 120.78 | 115.11 | 115.18 | 1,353,667 | -2.36(-2.00%) |
Sep 20, 2022 | 117.71 | 118.22 | 115.65 | 117.54 | 1,938,887 | -0.95(-0.80%) |
Sep 19, 2022 | 115.96 | 119.46 | 115.26 | 118.48 | 2,242,442 | -1.35(-1.13%) |
Sep 16, 2022 | 121.38 | 121.90 | 117.56 | 119.83 | 4,111,971 | -2.89(-2.36%) |
Sep 15, 2022 | 122.97 | 124.05 | 120.20 | 122.72 | 2,515,812 | -3.08(-2.45%) |
Sep 14, 2022 | 123.29 | 127.95 | 122.52 | 125.81 | 2,726,541 | +4.31(+3.55%) |
Sep 13, 2022 | 123.21 | 125.96 | 120.92 | 121.50 | 1,821,118 | -3.16(-2.54%) |
Sep 12, 2022 | 122.37 | 125.56 | 121.66 | 124.66 | 2,084,077 | +4.37(+3.63%) |
Sep 09, 2022 | 118.50 | 120.89 | 117.73 | 120.29 | 1,495,335 | +4.29(+3.70%) |
Sep 08, 2022 | 116.62 | 116.91 | 114.19 | 116.00 | 2,262,299 | +0.14(+0.12%) |
Sep 07, 2022 | 114.35 | 116.70 | 113.44 | 115.86 | 2,084,411 | -1.45(-1.24%) |
Sep 06, 2022 | 119.64 | 120.39 | 116.39 | 117.31 | 1,425,859 | -1.44(-1.22%) |
Sep 02, 2022 | 117.86 | 119.61 | 116.59 | 118.75 | 1,893,907 | +4.38(+3.83%) |
Sep 01, 2022 | 116.20 | 116.71 | 113.53 | 114.37 | 1,486,506 | -4.25(-3.59%) |
Aug 31, 2022 | 116.99 | 121.36 | 116.06 | 118.63 | 2,131,409 | -1.32(-1.10%) |
Aug 30, 2022 | 121.98 | 122.41 | 118.58 | 119.94 | 1,524,563 | -4.41(-3.55%) |
Aug 29, 2022 | 121.99 | 126.78 | 121.67 | 124.35 | 1,780,261 | +1.97(+1.61%) |
Aug 26, 2022 | 122.41 | 124.29 | 120.61 | 122.38 | 1,158,147 | -0.05(-0.04%) |
Aug 25, 2022 | 122.03 | 122.45 | 120.85 | 122.43 | 1,015,319 | +1.49(+1.23%) |
Aug 24, 2022 | 118.15 | 121.22 | 117.68 | 120.94 | 1,138,657 | +2.94(+2.49%) |
Aug 23, 2022 | 116.68 | 119.67 | 116.21 | 118.00 | 1,087,011 | +3.84(+3.36%) |
Aug 22, 2022 | 113.25 | 114.93 | 111.07 | 114.16 | 1,087,121 | -0.39(-0.34%) |
Aug 19, 2022 | 114.38 | 115.45 | 113.41 | 114.55 | 1,141,582 | -0.27(-0.23%) |
Aug 18, 2022 | 112.72 | 115.44 | 112.57 | 114.82 | 1,330,563 | +4.08(+3.68%) |
Aug 17, 2022 | 109.07 | 110.87 | 108.04 | 110.74 | 1,263,616 | +1.84(+1.69%) |
Aug 16, 2022 | 110.48 | 111.40 | 107.58 | 108.90 | 1,047,283 | -0.57(-0.52%) |
Aug 15, 2022 | 107.36 | 109.98 | 104.99 | 109.47 | 1,143,499 | -2.22(-1.99%) |
Aug 12, 2022 | 109.50 | 112.03 | 108.51 | 111.69 | 1,115,122 | +1.55(+1.41%) |
Aug 11, 2022 | 108.50 | 111.47 | 107.55 | 110.14 | 1,550,456 | +4.47(+4.23%) |
Aug 10, 2022 | 104.45 | 106.30 | 102.83 | 105.67 | 1,090,841 | +0.99(+0.95%) |
Aug 09, 2022 | 103.94 | 106.18 | 103.43 | 104.68 | 1,352,293 | +2.54(+2.49%) |
Aug 08, 2022 | 101.03 | 102.80 | 100.83 | 102.14 | 1,525,467 | +1.08(+1.07%) |
Aug 05, 2022 | 96.67 | 102.41 | 96.52 | 101.06 | 1,567,800 | +2.98(+3.03%) |
Aug 04, 2022 | 103.28 | 104.00 | 97.82 | 98.08 | 2,745,206 | -5.70(-5.49%) |
Aug 03, 2022 | 108.99 | 108.99 | 102.70 | 103.78 | 1,786,529 | -3.88(-3.60%) |
Aug 02, 2022 | 107.01 | 108.28 | 105.40 | 107.66 | 1,294,002 | +0.86(+0.80%) |
Aug 01, 2022 | 108.23 | 108.23 | 105.24 | 106.80 | 1,726,046 | -3.66(-3.32%) |
Jul 29, 2022 | 109.65 | 111.58 | 107.48 | 110.47 | 2,094,167 | +3.23(+3.01%) |
Jul 28, 2022 | 106.13 | 107.95 | 104.30 | 107.23 | 2,160,412 | +2.47(+2.35%) |
Jul 27, 2022 | 103.31 | 105.42 | 97.51 | 104.77 | 3,454,851 | +1.40(+1.36%) |
Jul 26, 2022 | 105.71 | 106.59 | 102.02 | 103.36 | 1,959,920 | -1.06(-1.02%) |
Jul 25, 2022 | 101.16 | 104.64 | 99.92 | 104.42 | 1,351,901 | +4.84(+4.86%) |
Jul 22, 2022 | 101.53 | 102.73 | 98.88 | 99.58 | 1,392,559 | -1.93(-1.91%) |
Jul 21, 2022 | 99.20 | 101.54 | 97.81 | 101.52 | 1,989,093 | -1.53(-1.49%) |
Jul 20, 2022 | 100.96 | 103.60 | 100.38 | 103.05 | 1,481,297 | +0.82(+0.80%) |
Jul 19, 2022 | 97.58 | 102.53 | 97.53 | 102.23 | 1,727,881 | +4.22(+4.31%) |
Jul 18, 2022 | 96.39 | 99.79 | 95.82 | 98.01 | 2,276,456 | +4.50(+4.81%) |
Jul 15, 2022 | 94.93 | 94.93 | 92.32 | 93.51 | 1,393,483 | +1.00(+1.08%) |
Jul 14, 2022 | 90.28 | 92.61 | 88.73 | 92.51 | 2,264,467 | -1.71(-1.81%) |
Jul 13, 2022 | 91.62 | 96.12 | 91.62 | 94.22 | 1,782,944 | +1.33(+1.43%) |
Jul 12, 2022 | 92.56 | 93.74 | 90.10 | 92.89 | 2,003,249 | -3.75(-3.88%) |
Jul 11, 2022 | 97.13 | 98.34 | 95.56 | 96.65 | 1,520,654 | -1.75(-1.78%) |
Jul 08, 2022 | 99.50 | 99.57 | 96.11 | 98.39 | 1,331,108 | +0.27(+0.27%) |
Jul 07, 2022 | 97.12 | 99.48 | 95.66 | 98.13 | 1,972,301 | +4.28(+4.56%) |
Jul 06, 2022 | 94.99 | 97.45 | 90.64 | 93.85 | 3,972,944 | -2.59(-2.69%) |
Jul 05, 2022 | 100.97 | 101.03 | 94.38 | 96.44 | 2,876,214 | -7.07(-6.83%) |
Jul 01, 2022 | 105.43 | 105.98 | 99.71 | 103.51 | 1,525,378 | -0.54(-0.52%) |
Jun 30, 2022 | 104.88 | 107.44 | 103.11 | 104.05 | 2,861,243 | -3.33(-3.10%) |
Jun 29, 2022 | 112.70 | 113.25 | 106.73 | 107.38 | 2,735,247 | -3.53(-3.18%) |
Jun 28, 2022 | 108.28 | 111.06 | 107.55 | 110.91 | 3,607,030 | +5.85(+5.57%) |
Jun 27, 2022 | 101.45 | 105.50 | 100.79 | 105.05 | 3,197,941 | +5.18(+5.18%) |
Jun 24, 2022 | 99.30 | 102.12 | 97.69 | 99.88 | 6,673,634 | +2.29(+2.35%) |
Jun 23, 2022 | 102.61 | 102.87 | 96.36 | 97.59 | 2,472,092 | -3.91(-3.85%) |
Jun 22, 2022 | 99.36 | 102.66 | 98.57 | 101.50 | 3,832,665 | -4.32(-4.08%) |
Jun 21, 2022 | 104.39 | 106.71 | 103.15 | 105.82 | 3,341,778 | +4.78(+4.73%) |
Jun 17, 2022 | 105.30 | 106.96 | 98.81 | 101.04 | 7,410,266 | -5.74(-5.37%) |
Jun 16, 2022 | 111.84 | 112.49 | 105.63 | 106.77 | 3,545,790 | -8.30(-7.21%) |
Jun 15, 2022 | 117.47 | 117.86 | 113.22 | 115.07 | 2,963,281 | -2.86(-2.42%) |
Jun 14, 2022 | 121.90 | 123.60 | 115.86 | 117.93 | 2,748,272 | -1.07(-0.90%) |
Jun 13, 2022 | 120.70 | 121.72 | 115.98 | 119.00 | 2,698,720 | -6.05(-4.84%) |
Jun 10, 2022 | 122.94 | 126.68 | 121.56 | 125.06 | 3,109,774 | +0.84(+0.68%) |
Jun 09, 2022 | 126.17 | 127.00 | 123.73 | 124.21 | 1,326,237 | -2.72(-2.14%) |
Jun 08, 2022 | 126.66 | 128.69 | 125.50 | 126.94 | 1,639,174 | +0.54(+0.43%) |
Jun 07, 2022 | 123.42 | 126.73 | 123.42 | 126.40 | 1,680,765 | +2.43(+1.96%) |
Jun 06, 2022 | 126.07 | 126.92 | 123.40 | 123.97 | 1,453,176 | -1.25(-1.00%) |
Jun 03, 2022 | 123.64 | 125.76 | 123.30 | 125.22 | 1,271,958 | +1.61(+1.30%) |
Jun 02, 2022 | 123.04 | 125.29 | 122.34 | 123.62 | 1,653,199 | -1.17(-0.94%) |
Jun 01, 2022 | 122.31 | 125.14 | 121.02 | 124.79 | 3,351,990 | +4.29(+3.56%) |
May 31, 2022 | 124.33 | 126.70 | 120.17 | 120.50 | 4,366,653 | -0.21(-0.17%) |
May 27, 2022 | 117.58 | 120.80 | 116.66 | 120.71 | 1,845,276 | +2.56(+2.16%) |
May 26, 2022 | 117.55 | 119.23 | 116.25 | 118.15 | 1,740,594 | +1.37(+1.17%) |
May 25, 2022 | 114.78 | 117.19 | 114.78 | 116.78 | 1,805,056 | +1.51(+1.31%) |
May 24, 2022 | 113.28 | 115.80 | 111.70 | 115.27 | 1,988,293 | +0.74(+0.65%) |
May 23, 2022 | 111.77 | 114.77 | 109.73 | 114.53 | 2,088,697 | +3.55(+3.20%) |
May 20, 2022 | 112.20 | 114.12 | 108.16 | 110.98 | 1,769,194 | -0.09(-0.08%) |
May 19, 2022 | 109.06 | 113.41 | 109.06 | 111.06 | 1,893,615 | -0.74(-0.67%) |
May 18, 2022 | 116.16 | 116.94 | 109.61 | 111.81 | 2,025,319 | -4.09(-3.53%) |
May 17, 2022 | 115.54 | 116.69 | 114.53 | 115.90 | 1,795,109 | +1.37(+1.20%) |
May 16, 2022 | 112.35 | 116.38 | 112.11 | 114.53 | 2,247,208 | +2.64(+2.36%) |
May 13, 2022 | 108.69 | 112.37 | 108.25 | 111.89 | 2,194,224 | +5.76(+5.43%) |
May 12, 2022 | 107.07 | 107.15 | 102.74 | 106.13 | 2,183,759 | -1.27(-1.19%) |
May 11, 2022 | 105.59 | 110.50 | 105.28 | 107.40 | 3,558,410 | +3.84(+3.71%) |
May 10, 2022 | 105.71 | 108.12 | 100.48 | 103.56 | 2,900,353 | -0.94(-0.90%) |
May 09, 2022 | 112.18 | 112.89 | 103.59 | 104.50 | 5,296,448 | -10.30(-8.97%) |
May 06, 2022 | 109.31 | 114.88 | 106.46 | 114.80 | 3,372,314 | +7.52(+7.01%) |
May 05, 2022 | 110.11 | 110.18 | 103.84 | 107.28 | 1,833,908 | -1.88(-1.72%) |
May 04, 2022 | 106.88 | 109.29 | 104.74 | 109.17 | 2,003,757 | +4.53(+4.33%) |
May 03, 2022 | 100.80 | 105.09 | 100.37 | 104.63 | 1,944,360 | +4.39(+4.38%) |