Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 105.64 | 107.11 | 102.75 | 105.90 | 1,744,729 | +7.12(+7.21%) |
Apr 27, 2023 | 96.11 | 98.88 | 95.32 | 98.78 | 1,067,150 | +3.92(+4.13%) |
Apr 26, 2023 | 94.86 | 96.24 | 94.71 | 94.86 | 546,009 | -0.61(-0.64%) |
Apr 25, 2023 | 97.27 | 97.75 | 95.45 | 95.47 | 489,025 | -2.72(-2.77%) |
Apr 24, 2023 | 96.95 | 98.31 | 96.28 | 98.19 | 408,323 | +1.25(+1.29%) |
Apr 21, 2023 | 97.22 | 97.58 | 95.69 | 96.94 | 440,151 | -0.16(-0.16%) |
Apr 20, 2023 | 98.63 | 98.76 | 96.70 | 97.10 | 490,447 | -1.52(-1.54%) |
Apr 19, 2023 | 97.42 | 99.00 | 97.42 | 98.62 | 334,909 | +0.11(+0.11%) |
Apr 18, 2023 | 99.84 | 100.04 | 97.97 | 98.51 | 475,145 | -0.66(-0.67%) |
Apr 17, 2023 | 97.54 | 99.21 | 97.40 | 99.17 | 350,880 | +1.23(+1.26%) |
Apr 14, 2023 | 98.67 | 100.61 | 97.02 | 97.94 | 504,443 | -0.60(-0.61%) |
Apr 13, 2023 | 98.36 | 99.43 | 96.55 | 98.54 | 588,295 | +0.71(+0.73%) |
Apr 12, 2023 | 101.77 | 102.45 | 97.70 | 97.83 | 754,800 | -2.29(-2.29%) |
Apr 11, 2023 | 97.35 | 100.33 | 96.28 | 100.12 | 745,675 | +5.40(+5.70%) |
Apr 10, 2023 | 92.05 | 94.74 | 92.00 | 94.72 | 427,321 | +2.13(+2.30%) |
Apr 06, 2023 | 93.52 | 93.90 | 92.45 | 92.59 | 559,526 | -1.02(-1.09%) |
Apr 05, 2023 | 94.66 | 95.08 | 92.74 | 93.61 | 789,812 | -1.93(-2.02%) |
Apr 04, 2023 | 99.26 | 99.39 | 94.70 | 95.54 | 548,632 | -3.65(-3.68%) |
Apr 03, 2023 | 99.91 | 100.93 | 99.15 | 99.19 | 475,195 | -1.03(-1.03%) |
Mar 31, 2023 | 97.27 | 100.41 | 97.00 | 100.22 | 491,698 | +3.86(+4.01%) |
Mar 30, 2023 | 98.06 | 98.56 | 96.22 | 96.36 | 494,829 | -0.44(-0.45%) |
Mar 29, 2023 | 97.64 | 97.74 | 95.74 | 96.80 | 525,340 | +0.57(+0.59%) |
Mar 28, 2023 | 95.42 | 97.44 | 95.28 | 96.23 | 409,829 | +0.78(+0.82%) |
Mar 27, 2023 | 96.70 | 97.33 | 94.78 | 95.45 | 351,746 | +0.05(+0.05%) |
Mar 24, 2023 | 94.06 | 96.13 | 92.68 | 95.40 | 441,177 | +0.33(+0.35%) |
Mar 23, 2023 | 95.49 | 97.10 | 93.58 | 95.07 | 535,243 | +0.49(+0.52%) |
Mar 22, 2023 | 98.79 | 99.35 | 94.49 | 94.58 | 364,009 | -4.17(-4.22%) |
Mar 21, 2023 | 96.40 | 99.07 | 96.40 | 98.75 | 520,056 | +3.68(+3.87%) |
Mar 20, 2023 | 94.47 | 96.13 | 94.10 | 95.07 | 429,202 | +0.72(+0.76%) |
Mar 17, 2023 | 95.69 | 96.03 | 93.12 | 94.35 | 1,084,858 | -2.14(-2.22%) |
Mar 16, 2023 | 93.76 | 97.23 | 92.94 | 96.49 | 440,568 | +1.95(+2.06%) |
Mar 15, 2023 | 94.97 | 96.01 | 93.29 | 94.54 | 555,172 | -2.62(-2.70%) |
Mar 14, 2023 | 100.02 | 100.27 | 95.85 | 97.16 | 530,184 | +0.16(+0.16%) |
Mar 13, 2023 | 95.83 | 99.10 | 94.64 | 97.00 | 659,593 | -0.87(-0.89%) |
Mar 10, 2023 | 100.42 | 100.42 | 95.86 | 97.87 | 459,353 | -2.33(-2.33%) |
Mar 09, 2023 | 101.30 | 102.51 | 100.10 | 100.20 | 598,068 | -1.35(-1.33%) |
Mar 08, 2023 | 100.82 | 101.61 | 99.38 | 101.55 | 333,661 | +1.13(+1.13%) |
Mar 07, 2023 | 102.23 | 103.11 | 100.40 | 100.42 | 386,353 | -1.65(-1.62%) |
Mar 06, 2023 | 106.64 | 106.64 | 101.92 | 102.07 | 696,621 | -4.36(-4.10%) |
Mar 03, 2023 | 104.59 | 107.02 | 103.67 | 106.43 | 538,993 | +3.01(+2.91%) |
Mar 02, 2023 | 99.82 | 103.51 | 99.52 | 103.42 | 566,660 | +2.22(+2.19%) |
Mar 01, 2023 | 102.42 | 103.84 | 101.17 | 101.20 | 505,992 | -1.65(-1.60%) |
Feb 28, 2023 | 103.07 | 104.43 | 102.53 | 102.85 | 725,738 | -0.07(-0.07%) |
Feb 27, 2023 | 105.30 | 105.80 | 102.85 | 102.92 | 507,712 | -1.08(-1.04%) |
Feb 24, 2023 | 104.68 | 104.85 | 102.28 | 104.00 | 610,853 | -3.07(-2.87%) |
Feb 23, 2023 | 108.44 | 108.70 | 105.46 | 107.07 | 647,767 | -0.65(-0.60%) |
Feb 22, 2023 | 106.79 | 108.92 | 106.79 | 107.72 | 503,667 | +0.63(+0.59%) |
Feb 21, 2023 | 111.67 | 111.83 | 106.81 | 107.09 | 646,805 | -6.84(-6.00%) |
Feb 17, 2023 | 115.15 | 115.15 | 111.82 | 113.93 | 857,820 | -2.09(-1.80%) |
Feb 16, 2023 | 115.29 | 117.87 | 114.44 | 116.02 | 489,597 | -2.19(-1.85%) |
Feb 15, 2023 | 115.72 | 118.39 | 115.40 | 118.21 | 475,205 | +1.06(+0.90%) |
Feb 14, 2023 | 118.58 | 119.00 | 115.56 | 117.15 | 547,979 | -2.60(-2.17%) |
Feb 13, 2023 | 115.28 | 119.97 | 115.28 | 119.75 | 600,210 | +3.98(+3.44%) |
Feb 10, 2023 | 121.68 | 123.54 | 115.45 | 115.77 | 971,865 | -5.70(-4.69%) |
Feb 09, 2023 | 122.06 | 123.52 | 120.57 | 121.47 | 684,823 | +0.42(+0.35%) |
Feb 08, 2023 | 122.40 | 123.94 | 120.38 | 121.05 | 572,782 | -2.43(-1.97%) |
Feb 07, 2023 | 120.69 | 123.90 | 119.84 | 123.48 | 432,588 | +1.73(+1.42%) |
Feb 06, 2023 | 122.67 | 123.86 | 120.08 | 121.75 | 582,098 | -3.51(-2.80%) |
Feb 03, 2023 | 124.47 | 127.52 | 124.22 | 125.26 | 441,987 | -2.50(-1.96%) |
Feb 02, 2023 | 124.93 | 130.63 | 124.56 | 127.76 | 795,640 | +4.27(+3.46%) |
Feb 01, 2023 | 119.45 | 124.34 | 118.01 | 123.49 | 563,677 | +3.43(+2.86%) |
Jan 31, 2023 | 116.77 | 120.80 | 115.89 | 120.06 | 813,186 | +4.39(+3.80%) |
Jan 30, 2023 | 115.92 | 117.80 | 115.53 | 115.67 | 615,519 | -2.29(-1.94%) |
Jan 27, 2023 | 116.00 | 118.30 | 115.41 | 117.96 | 455,389 | +0.63(+0.54%) |
Jan 26, 2023 | 118.58 | 119.70 | 115.39 | 117.33 | 420,508 | -1.26(-1.06%) |
Jan 25, 2023 | 115.14 | 118.62 | 115.14 | 118.59 | 298,411 | +1.99(+1.71%) |
Jan 24, 2023 | 115.88 | 117.00 | 114.27 | 116.60 | 363,511 | +0.59(+0.51%) |
Jan 23, 2023 | 115.39 | 116.70 | 114.86 | 116.01 | 394,734 | +1.41(+1.23%) |
Jan 20, 2023 | 111.68 | 114.69 | 109.94 | 114.60 | 408,580 | +3.23(+2.90%) |
Jan 19, 2023 | 111.73 | 112.34 | 109.94 | 111.37 | 660,209 | -1.25(-1.11%) |
Jan 18, 2023 | 112.20 | 114.16 | 111.37 | 112.62 | 677,385 | +1.44(+1.30%) |
Jan 17, 2023 | 111.22 | 114.42 | 109.34 | 111.18 | 1,498,305 | -7.47(-6.30%) |
Jan 13, 2023 | 117.29 | 119.84 | 117.29 | 118.65 | 461,141 | -0.47(-0.39%) |
Jan 12, 2023 | 119.19 | 119.85 | 117.55 | 119.12 | 642,082 | +0.53(+0.45%) |
Jan 11, 2023 | 115.85 | 118.67 | 114.50 | 118.59 | 559,922 | +3.44(+2.99%) |
Jan 10, 2023 | 111.40 | 115.33 | 110.87 | 115.15 | 476,758 | +2.95(+2.63%) |
Jan 09, 2023 | 115.20 | 115.29 | 111.96 | 112.20 | 639,884 | -2.03(-1.78%) |
Jan 06, 2023 | 113.72 | 114.74 | 112.07 | 114.23 | 838,997 | +1.19(+1.05%) |
Jan 05, 2023 | 111.51 | 113.33 | 109.90 | 113.04 | 682,624 | -0.26(-0.23%) |
Jan 04, 2023 | 109.05 | 114.17 | 107.85 | 113.30 | 894,574 | +6.44(+6.03%) |
Jan 03, 2023 | 103.75 | 107.40 | 103.45 | 106.86 | 877,470 | +4.64(+4.54%) |
Dec 30, 2022 | 100.28 | 102.69 | 100.15 | 102.22 | 644,135 | +0.17(+0.17%) |
Dec 29, 2022 | 97.27 | 102.35 | 97.27 | 102.05 | 723,981 | +5.69(+5.90%) |
Dec 28, 2022 | 98.28 | 98.95 | 96.33 | 96.36 | 420,741 | -1.85(-1.88%) |
Dec 27, 2022 | 97.70 | 98.66 | 96.97 | 98.21 | 210,450 | +0.25(+0.26%) |
Dec 23, 2022 | 96.72 | 98.08 | 96.13 | 97.96 | 205,144 | +1.07(+1.10%) |
Dec 22, 2022 | 96.16 | 96.93 | 94.17 | 96.89 | 454,479 | -0.35(-0.36%) |
Dec 21, 2022 | 95.06 | 97.88 | 94.97 | 97.24 | 459,839 | +3.16(+3.36%) |
Dec 20, 2022 | 94.43 | 94.81 | 93.44 | 94.08 | 454,924 | -1.34(-1.40%) |
Dec 19, 2022 | 96.90 | 97.25 | 94.92 | 95.42 | 526,761 | -2.08(-2.13%) |
Dec 16, 2022 | 99.07 | 100.23 | 96.35 | 97.50 | 2,169,129 | -2.93(-2.92%) |
Dec 15, 2022 | 99.91 | 102.20 | 99.24 | 100.43 | 619,753 | -1.51(-1.48%) |
Dec 14, 2022 | 101.72 | 103.88 | 101.12 | 101.94 | 598,889 | -1.22(-1.18%) |
Dec 13, 2022 | 108.14 | 110.20 | 102.86 | 103.16 | 702,397 | -0.05(-0.05%) |
Dec 12, 2022 | 99.92 | 104.20 | 99.34 | 103.21 | 867,300 | +3.76(+3.78%) |
Dec 09, 2022 | 96.45 | 99.94 | 96.45 | 99.45 | 459,400 | +2.20(+2.26%) |
Dec 08, 2022 | 96.38 | 98.00 | 95.34 | 97.25 | 417,636 | +1.44(+1.50%) |
Dec 07, 2022 | 96.03 | 96.75 | 94.24 | 95.81 | 425,460 | -0.24(-0.25%) |
Dec 06, 2022 | 98.01 | 98.63 | 94.54 | 96.05 | 671,152 | -2.04(-2.08%) |
Dec 05, 2022 | 100.15 | 101.58 | 97.83 | 98.09 | 536,570 | -4.00(-3.92%) |
Dec 02, 2022 | 101.17 | 102.88 | 100.71 | 102.09 | 413,138 | -0.81(-0.79%) |
Dec 01, 2022 | 102.20 | 103.93 | 101.56 | 102.90 | 427,713 | +1.57(+1.55%) |
Nov 30, 2022 | 100.72 | 101.88 | 96.92 | 101.33 | 677,962 | +0.39(+0.39%) |
Nov 29, 2022 | 99.43 | 101.07 | 99.14 | 100.94 | 317,536 | +1.26(+1.26%) |
Nov 28, 2022 | 101.63 | 102.64 | 99.04 | 99.68 | 359,615 | -3.23(-3.14%) |
Nov 25, 2022 | 101.58 | 103.52 | 101.58 | 102.91 | 110,582 | +0.81(+0.79%) |
Nov 23, 2022 | 100.62 | 102.31 | 100.49 | 102.10 | 215,532 | +0.83(+0.82%) |
Nov 22, 2022 | 100.39 | 102.20 | 100.14 | 101.27 | 309,649 | +1.70(+1.71%) |
Nov 21, 2022 | 99.89 | 99.89 | 98.53 | 99.57 | 269,176 | -0.40(-0.40%) |
Nov 18, 2022 | 101.24 | 101.79 | 98.94 | 99.97 | 366,441 | +1.12(+1.13%) |
Nov 17, 2022 | 99.89 | 100.59 | 97.22 | 98.85 | 593,573 | -3.61(-3.52%) |
Nov 16, 2022 | 105.38 | 106.15 | 101.46 | 102.46 | 426,623 | -3.81(-3.59%) |
Nov 15, 2022 | 108.07 | 109.96 | 103.68 | 106.27 | 566,719 | +0.95(+0.90%) |
Nov 14, 2022 | 108.47 | 109.44 | 105.29 | 105.32 | 609,705 | -4.48(-4.08%) |
Nov 11, 2022 | 103.31 | 110.39 | 103.06 | 109.80 | 1,012,744 | +7.36(+7.18%) |
Nov 10, 2022 | 93.70 | 103.21 | 93.68 | 102.44 | 1,157,366 | +13.13(+14.70%) |
Nov 09, 2022 | 89.97 | 91.73 | 88.99 | 89.31 | 386,775 | -2.06(-2.25%) |
Nov 08, 2022 | 92.68 | 92.99 | 89.82 | 91.37 | 432,566 | +0.22(+0.24%) |
Nov 07, 2022 | 91.27 | 91.77 | 89.40 | 91.15 | 393,550 | +1.15(+1.28%) |
Nov 04, 2022 | 89.47 | 90.95 | 87.50 | 90.00 | 633,815 | +2.02(+2.30%) |
Nov 03, 2022 | 89.14 | 89.45 | 87.02 | 87.98 | 594,757 | -2.49(-2.75%) |
Nov 02, 2022 | 94.39 | 94.89 | 90.40 | 90.47 | 743,320 | -4.62(-4.86%) |
Nov 01, 2022 | 96.80 | 97.52 | 94.18 | 95.09 | 497,221 | +0.34(+0.36%) |
Oct 31, 2022 | 96.00 | 96.16 | 93.72 | 94.75 | 649,313 | -1.97(-2.04%) |
Oct 28, 2022 | 92.73 | 98.37 | 92.15 | 96.72 | 1,273,179 | -1.53(-1.56%) |
Oct 27, 2022 | 98.94 | 101.48 | 97.94 | 98.25 | 982,386 | -0.35(-0.35%) |
Oct 26, 2022 | 99.92 | 100.92 | 98.16 | 98.60 | 675,208 | -1.64(-1.64%) |
Oct 25, 2022 | 96.85 | 100.50 | 96.31 | 100.24 | 523,460 | +3.89(+4.04%) |
Oct 24, 2022 | 95.30 | 97.43 | 94.84 | 96.35 | 572,576 | +0.98(+1.03%) |
Oct 21, 2022 | 92.50 | 96.65 | 92.03 | 95.37 | 1,013,132 | +2.87(+3.10%) |
Oct 20, 2022 | 95.16 | 97.38 | 92.06 | 92.50 | 537,840 | -2.45(-2.58%) |
Oct 19, 2022 | 98.00 | 98.05 | 93.55 | 94.95 | 670,409 | -3.90(-3.95%) |
Oct 18, 2022 | 96.55 | 99.22 | 96.55 | 98.85 | 669,675 | +2.34(+2.42%) |
Oct 17, 2022 | 99.27 | 99.73 | 94.85 | 96.51 | 605,351 | +0.26(+0.27%) |
Oct 14, 2022 | 97.50 | 98.06 | 95.00 | 96.25 | 541,369 | -0.43(-0.44%) |
Oct 13, 2022 | 94.36 | 97.86 | 91.20 | 96.68 | 403,207 | +0.39(+0.41%) |
Oct 12, 2022 | 96.61 | 97.68 | 94.98 | 96.29 | 407,555 | -0.77(-0.79%) |
Oct 11, 2022 | 93.86 | 98.40 | 93.62 | 97.06 | 676,380 | +1.84(+1.93%) |
Oct 10, 2022 | 94.97 | 96.45 | 93.53 | 95.22 | 462,410 | -0.27(-0.28%) |
Oct 07, 2022 | 96.38 | 96.77 | 94.94 | 95.49 | 550,613 | -2.75(-2.80%) |
Oct 06, 2022 | 98.01 | 99.73 | 97.98 | 98.24 | 422,131 | -0.65(-0.66%) |
Oct 05, 2022 | 97.80 | 99.60 | 96.75 | 98.89 | 765,852 | -1.66(-1.65%) |
Oct 04, 2022 | 96.07 | 100.71 | 96.07 | 100.55 | 901,827 | +6.88(+7.34%) |
Oct 03, 2022 | 91.85 | 94.74 | 91.85 | 93.67 | 545,652 | +2.48(+2.72%) |
Sep 30, 2022 | 92.46 | 93.48 | 90.97 | 91.19 | 665,769 | -0.80(-0.87%) |
Sep 29, 2022 | 92.48 | 93.43 | 91.22 | 91.99 | 766,975 | -2.61(-2.76%) |
Sep 28, 2022 | 92.76 | 95.02 | 92.25 | 94.60 | 588,276 | +3.35(+3.67%) |
Sep 27, 2022 | 90.56 | 92.30 | 89.97 | 91.25 | 599,386 | +1.84(+2.06%) |
Sep 26, 2022 | 91.85 | 92.83 | 88.84 | 89.41 | 791,822 | -3.66(-3.93%) |
Sep 23, 2022 | 92.70 | 93.40 | 91.46 | 93.07 | 776,359 | -1.11(-1.18%) |
Sep 22, 2022 | 95.11 | 95.66 | 93.90 | 94.18 | 571,906 | -1.28(-1.34%) |
Sep 21, 2022 | 98.72 | 99.15 | 95.44 | 95.46 | 504,115 | -2.74(-2.79%) |
Sep 20, 2022 | 99.13 | 100.51 | 97.08 | 98.20 | 846,922 | -2.54(-2.52%) |
Sep 19, 2022 | 99.10 | 101.97 | 99.10 | 100.74 | 747,598 | +0.89(+0.89%) |
Sep 16, 2022 | 99.80 | 101.49 | 99.20 | 99.85 | 1,333,534 | -1.27(-1.26%) |
Sep 15, 2022 | 101.05 | 104.72 | 100.57 | 101.12 | 807,868 | +0.52(+0.52%) |
Sep 14, 2022 | 106.02 | 106.39 | 99.41 | 100.60 | 1,567,071 | -5.43(-5.12%) |
Sep 13, 2022 | 109.94 | 109.94 | 105.81 | 106.03 | 887,705 | -8.12(-7.11%) |
Sep 12, 2022 | 114.97 | 117.65 | 114.06 | 114.15 | 669,582 | +0.48(+0.42%) |
Sep 09, 2022 | 112.21 | 114.16 | 111.67 | 113.67 | 537,543 | +2.68(+2.41%) |
Sep 08, 2022 | 109.12 | 111.17 | 107.50 | 110.99 | 582,188 | +0.28(+0.25%) |
Sep 07, 2022 | 106.38 | 110.97 | 106.38 | 110.71 | 569,454 | +4.56(+4.30%) |
Sep 06, 2022 | 109.30 | 109.94 | 106.10 | 106.15 | 590,593 | -2.70(-2.48%) |
Sep 02, 2022 | 110.61 | 111.23 | 107.89 | 108.85 | 664,703 | +0.79(+0.73%) |
Sep 01, 2022 | 109.53 | 110.00 | 106.75 | 108.06 | 491,195 | -2.30(-2.08%) |
Aug 31, 2022 | 111.21 | 111.85 | 109.55 | 110.36 | 636,295 | -0.28(-0.25%) |
Aug 30, 2022 | 110.69 | 111.58 | 107.81 | 110.64 | 547,618 | +1.14(+1.04%) |
Aug 29, 2022 | 108.50 | 111.32 | 108.00 | 109.50 | 536,803 | -0.05(-0.05%) |
Aug 26, 2022 | 116.42 | 117.48 | 109.52 | 109.55 | 651,925 | -6.21(-5.36%) |
Aug 25, 2022 | 113.19 | 116.09 | 112.40 | 115.76 | 531,725 | +2.65(+2.34%) |
Aug 24, 2022 | 112.90 | 114.17 | 111.36 | 113.11 | 375,209 | +0.14(+0.12%) |
Aug 23, 2022 | 113.31 | 114.06 | 111.70 | 112.97 | 608,567 | +0.04(+0.04%) |
Aug 22, 2022 | 117.00 | 117.00 | 112.67 | 112.93 | 633,949 | -5.31(-4.49%) |
Aug 19, 2022 | 120.69 | 121.06 | 117.10 | 118.24 | 732,280 | -3.89(-3.19%) |
Aug 18, 2022 | 122.72 | 122.81 | 121.05 | 122.13 | 404,529 | -0.65(-0.53%) |
Aug 17, 2022 | 123.87 | 124.45 | 122.10 | 122.78 | 416,638 | -3.78(-2.99%) |
Aug 16, 2022 | 124.01 | 127.39 | 122.19 | 126.56 | 346,358 | +1.08(+0.86%) |
Aug 15, 2022 | 126.02 | 127.71 | 124.86 | 125.48 | 349,263 | -1.52(-1.20%) |
Aug 12, 2022 | 126.00 | 127.97 | 125.65 | 127.00 | 483,374 | +0.89(+0.71%) |
Aug 11, 2022 | 125.74 | 128.14 | 125.22 | 126.11 | 393,202 | +1.81(+1.46%) |
Aug 10, 2022 | 122.99 | 126.68 | 122.99 | 124.30 | 426,412 | +4.30(+3.58%) |
Aug 09, 2022 | 123.00 | 123.02 | 119.54 | 120.00 | 447,373 | -3.31(-2.68%) |
Aug 08, 2022 | 121.99 | 124.16 | 121.71 | 123.31 | 395,987 | +3.34(+2.78%) |
Aug 05, 2022 | 117.38 | 120.01 | 116.82 | 119.97 | 484,452 | +1.16(+0.98%) |
Aug 04, 2022 | 119.72 | 121.35 | 118.53 | 118.81 | 513,229 | -1.35(-1.12%) |
Aug 03, 2022 | 120.94 | 121.88 | 119.60 | 120.16 | 560,172 | +0.13(+0.11%) |
Aug 02, 2022 | 123.69 | 124.48 | 119.84 | 120.03 | 770,719 | -5.73(-4.56%) |
Aug 01, 2022 | 125.39 | 127.02 | 121.10 | 125.76 | 739,544 | -2.72(-2.12%) |
Jul 29, 2022 | 134.60 | 136.76 | 126.07 | 128.48 | 1,190,317 | -7.94(-5.82%) |
Jul 28, 2022 | 135.00 | 137.41 | 132.35 | 136.42 | 812,359 | +1.08(+0.80%) |
Jul 27, 2022 | 133.38 | 135.87 | 129.59 | 135.34 | 444,612 | +2.09(+1.57%) |
Jul 26, 2022 | 133.00 | 134.75 | 131.91 | 133.25 | 326,436 | -0.95(-0.71%) |
Jul 25, 2022 | 134.33 | 135.44 | 132.95 | 134.20 | 429,983 | -0.62(-0.46%) |
Jul 22, 2022 | 135.90 | 136.97 | 133.20 | 134.82 | 411,315 | +0.09(+0.07%) |
Jul 21, 2022 | 131.22 | 134.90 | 128.77 | 134.73 | 445,182 | +3.42(+2.60%) |
Jul 20, 2022 | 131.33 | 131.61 | 128.96 | 131.31 | 361,293 | -0.02(-0.02%) |
Jul 19, 2022 | 127.96 | 132.61 | 126.64 | 131.33 | 542,684 | +5.84(+4.65%) |
Jul 18, 2022 | 125.92 | 128.06 | 124.82 | 125.49 | 477,329 | +0.88(+0.71%) |
Jul 15, 2022 | 126.41 | 126.65 | 121.69 | 124.61 | 640,271 | +0.00(+0.00%) |
Jul 14, 2022 | 121.97 | 125.00 | 119.82 | 124.61 | 594,098 | -1.35(-1.07%) |
Jul 13, 2022 | 124.35 | 126.09 | 121.87 | 125.96 | 587,797 | -1.52(-1.19%) |
Jul 12, 2022 | 120.39 | 128.47 | 120.39 | 127.48 | 821,569 | +7.08(+5.88%) |
Jul 11, 2022 | 122.33 | 124.71 | 119.97 | 120.40 | 543,866 | -3.52(-2.84%) |
Jul 08, 2022 | 123.42 | 124.75 | 122.03 | 123.92 | 741,561 | +0.63(+0.51%) |
Jul 07, 2022 | 123.04 | 124.07 | 121.26 | 123.29 | 599,020 | +1.09(+0.89%) |
Jul 06, 2022 | 126.42 | 127.73 | 120.00 | 122.20 | 734,408 | -3.76(-2.99%) |
Jul 05, 2022 | 125.52 | 126.52 | 123.69 | 125.96 | 630,599 | -3.01(-2.33%) |
Jul 01, 2022 | 124.42 | 129.76 | 124.42 | 128.97 | 573,246 | +4.88(+3.93%) |
Jun 30, 2022 | 124.53 | 126.09 | 120.51 | 124.09 | 579,783 | -2.41(-1.91%) |
Jun 29, 2022 | 128.12 | 128.26 | 125.38 | 126.50 | 448,421 | -1.28(-1.00%) |
Jun 28, 2022 | 129.72 | 131.11 | 127.64 | 127.78 | 563,757 | -1.88(-1.45%) |
Jun 27, 2022 | 128.21 | 130.87 | 126.47 | 129.66 | 621,147 | +1.71(+1.34%) |
Jun 24, 2022 | 129.19 | 130.54 | 127.26 | 127.95 | 734,596 | -0.18(-0.14%) |
Jun 23, 2022 | 122.46 | 128.57 | 122.46 | 128.13 | 541,546 | +5.60(+4.57%) |
Jun 22, 2022 | 117.95 | 123.27 | 117.64 | 122.53 | 571,064 | +2.10(+1.74%) |
Jun 21, 2022 | 121.88 | 122.60 | 119.08 | 120.43 | 514,653 | +0.50(+0.42%) |
Jun 17, 2022 | 117.44 | 120.36 | 115.22 | 119.93 | 1,447,339 | +3.26(+2.79%) |
Jun 16, 2022 | 120.79 | 121.72 | 114.96 | 116.67 | 916,707 | -8.75(-6.98%) |
Jun 15, 2022 | 125.56 | 127.11 | 123.04 | 125.42 | 519,181 | +1.81(+1.46%) |
Jun 14, 2022 | 123.88 | 125.50 | 121.62 | 123.61 | 494,578 | -0.13(-0.11%) |
Jun 13, 2022 | 127.62 | 130.48 | 122.68 | 123.74 | 465,352 | -8.16(-6.19%) |
Jun 10, 2022 | 138.31 | 139.86 | 131.82 | 131.90 | 505,763 | -9.03(-6.41%) |
Jun 09, 2022 | 138.42 | 142.54 | 137.98 | 140.93 | 423,644 | +1.39(+1.00%) |
Jun 08, 2022 | 139.09 | 141.18 | 138.02 | 139.54 | 306,645 | -1.86(-1.32%) |
Jun 07, 2022 | 140.25 | 142.26 | 137.95 | 141.40 | 355,198 | -0.26(-0.18%) |
Jun 06, 2022 | 139.81 | 142.15 | 138.54 | 141.66 | 432,395 | +2.51(+1.80%) |
Jun 03, 2022 | 138.35 | 140.16 | 137.47 | 139.15 | 331,372 | -1.01(-0.72%) |
Jun 02, 2022 | 140.55 | 141.75 | 139.05 | 140.16 | 345,552 | +0.55(+0.39%) |
Jun 01, 2022 | 141.59 | 141.76 | 137.86 | 139.61 | 438,938 | -1.85(-1.31%) |
May 31, 2022 | 140.90 | 142.65 | 139.12 | 141.46 | 1,142,866 | -0.31(-0.22%) |
May 27, 2022 | 139.87 | 141.88 | 139.67 | 141.77 | 461,100 | +2.37(+1.70%) |
May 26, 2022 | 137.50 | 140.34 | 137.44 | 139.40 | 376,808 | +3.88(+2.86%) |
May 25, 2022 | 131.30 | 136.75 | 131.30 | 135.52 | 493,856 | +3.25(+2.46%) |
May 24, 2022 | 135.30 | 135.30 | 129.28 | 132.27 | 469,103 | -3.89(-2.86%) |
May 23, 2022 | 137.18 | 137.84 | 134.06 | 136.16 | 406,334 | +1.04(+0.77%) |
May 20, 2022 | 141.11 | 141.24 | 132.18 | 135.12 | 754,524 | -4.09(-2.94%) |
May 19, 2022 | 136.20 | 142.16 | 136.20 | 139.21 | 546,240 | +2.20(+1.61%) |
May 18, 2022 | 138.10 | 139.50 | 135.38 | 137.01 | 582,498 | -4.89(-3.45%) |
May 17, 2022 | 140.33 | 142.52 | 137.25 | 141.90 | 505,590 | +5.31(+3.89%) |
May 16, 2022 | 139.17 | 139.17 | 134.47 | 136.59 | 574,436 | -2.79(-2.00%) |
May 13, 2022 | 139.30 | 140.31 | 136.97 | 139.38 | 771,110 | +0.49(+0.35%) |
May 12, 2022 | 136.37 | 141.01 | 135.35 | 138.89 | 639,866 | +1.87(+1.36%) |
May 11, 2022 | 141.99 | 143.49 | 135.22 | 137.02 | 677,241 | -5.35(-3.76%) |
May 10, 2022 | 150.74 | 150.88 | 141.24 | 142.37 | 743,735 | -5.82(-3.93%) |
May 09, 2022 | 147.68 | 151.63 | 146.79 | 148.19 | 550,959 | -1.58(-1.05%) |
May 06, 2022 | 152.45 | 152.54 | 147.23 | 149.77 | 650,576 | -3.33(-2.18%) |
May 05, 2022 | 154.11 | 156.10 | 149.83 | 153.10 | 735,659 | -4.73(-3.00%) |
May 04, 2022 | 151.72 | 158.06 | 149.73 | 157.83 | 827,265 | +4.69(+3.06%) |
May 03, 2022 | 147.50 | 154.88 | 146.65 | 153.14 | 1,103,849 | +7.39(+5.07%) |