Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 128.02 | 128.67 | 124.53 | 124.87 | 1,687,957 | -0.20(-0.16%) |
May 05, 2023 | 122.73 | 125.95 | 121.59 | 125.07 | 2,412,561 | +6.41(+5.40%) |
May 04, 2023 | 121.70 | 123.51 | 118.60 | 118.66 | 3,802,026 | -2.63(-2.17%) |
May 03, 2023 | 123.97 | 125.22 | 120.81 | 121.28 | 3,441,742 | -5.91(-4.64%) |
May 02, 2023 | 131.27 | 131.27 | 123.90 | 127.19 | 5,387,983 | -6.48(-4.85%) |
May 01, 2023 | 131.81 | 134.06 | 131.30 | 133.67 | 2,529,384 | -0.25(-0.19%) |
Apr 28, 2023 | 129.90 | 134.62 | 129.26 | 133.92 | 1,774,309 | +3.90(+3.00%) |
Apr 27, 2023 | 128.93 | 130.43 | 127.59 | 130.03 | 1,638,598 | +1.06(+0.83%) |
Apr 26, 2023 | 129.98 | 131.29 | 127.90 | 128.96 | 1,718,865 | -2.30(-1.75%) |
Apr 25, 2023 | 133.56 | 133.93 | 130.71 | 131.26 | 1,533,355 | -3.88(-2.87%) |
Apr 24, 2023 | 132.45 | 135.63 | 132.10 | 135.14 | 2,053,812 | +2.26(+1.70%) |
Apr 21, 2023 | 133.64 | 133.94 | 131.77 | 132.88 | 1,425,385 | -0.80(-0.60%) |
Apr 20, 2023 | 133.74 | 134.35 | 131.57 | 133.68 | 1,651,067 | -1.63(-1.20%) |
Apr 19, 2023 | 134.41 | 135.35 | 133.57 | 135.31 | 1,328,027 | -0.95(-0.70%) |
Apr 18, 2023 | 135.60 | 136.87 | 134.46 | 136.26 | 1,449,669 | +0.07(+0.06%) |
Apr 17, 2023 | 138.20 | 138.77 | 136.01 | 136.19 | 1,332,675 | -2.01(-1.46%) |
Apr 14, 2023 | 137.71 | 139.85 | 136.62 | 138.20 | 1,625,938 | +0.94(+0.69%) |
Apr 13, 2023 | 136.29 | 138.35 | 136.09 | 137.26 | 1,766,210 | +0.66(+0.48%) |
Apr 12, 2023 | 138.44 | 138.52 | 135.91 | 136.60 | 1,577,650 | -0.12(-0.09%) |
Apr 11, 2023 | 135.36 | 137.86 | 135.32 | 136.72 | 2,365,662 | +1.86(+1.38%) |
Apr 10, 2023 | 133.97 | 137.61 | 133.97 | 134.86 | 2,740,215 | +2.49(+1.88%) |
Apr 06, 2023 | 133.95 | 133.99 | 132.13 | 132.37 | 1,787,639 | -2.29(-1.70%) |
Apr 05, 2023 | 134.05 | 135.33 | 132.43 | 134.66 | 2,107,785 | +1.25(+0.94%) |
Apr 04, 2023 | 137.21 | 137.37 | 131.13 | 133.41 | 2,390,437 | -2.62(-1.92%) |
Apr 03, 2023 | 134.76 | 137.31 | 133.25 | 136.02 | 4,266,261 | +8.72(+6.85%) |
Mar 31, 2023 | 125.77 | 127.71 | 125.68 | 127.30 | 2,066,230 | +1.76(+1.40%) |
Mar 30, 2023 | 126.55 | 126.56 | 124.69 | 125.54 | 1,861,409 | +0.48(+0.38%) |
Mar 29, 2023 | 124.72 | 125.36 | 123.68 | 125.06 | 1,426,256 | +1.96(+1.59%) |
Mar 28, 2023 | 120.57 | 123.63 | 120.05 | 123.10 | 1,186,232 | +2.02(+1.67%) |
Mar 27, 2023 | 119.13 | 121.81 | 118.11 | 121.08 | 1,850,503 | +2.96(+2.50%) |
Mar 24, 2023 | 116.32 | 119.14 | 114.75 | 118.12 | 2,495,551 | -1.14(-0.96%) |
Mar 23, 2023 | 121.10 | 123.08 | 118.05 | 119.26 | 1,994,172 | -1.20(-0.99%) |
Mar 22, 2023 | 123.35 | 124.15 | 120.36 | 120.46 | 1,825,305 | -2.56(-2.08%) |
Mar 21, 2023 | 121.02 | 123.47 | 120.89 | 123.02 | 3,253,606 | +4.72(+3.99%) |
Mar 20, 2023 | 115.90 | 119.50 | 115.90 | 118.30 | 2,754,576 | +2.34(+2.02%) |
Mar 17, 2023 | 117.83 | 118.66 | 114.64 | 115.95 | 6,601,907 | -2.27(-1.92%) |
Mar 16, 2023 | 113.03 | 118.44 | 112.08 | 118.22 | 4,169,917 | +2.63(+2.27%) |
Mar 15, 2023 | 119.84 | 119.84 | 114.05 | 115.60 | 6,219,966 | -9.32(-7.46%) |
Mar 14, 2023 | 123.67 | 128.59 | 122.79 | 124.92 | 2,780,068 | +1.04(+0.84%) |
Mar 13, 2023 | 123.67 | 126.84 | 120.13 | 123.89 | 3,140,131 | -4.11(-3.21%) |
Mar 10, 2023 | 131.48 | 133.43 | 127.42 | 128.00 | 2,220,187 | -3.80(-2.88%) |
Mar 09, 2023 | 134.73 | 136.99 | 131.47 | 131.80 | 1,810,229 | -2.40(-1.79%) |
Mar 08, 2023 | 133.08 | 137.07 | 132.22 | 134.20 | 2,692,044 | -0.24(-0.18%) |
Mar 07, 2023 | 134.18 | 135.13 | 131.31 | 134.43 | 2,877,233 | -0.76(-0.56%) |
Mar 06, 2023 | 136.56 | 136.96 | 134.87 | 135.20 | 2,388,253 | -3.02(-2.19%) |
Mar 03, 2023 | 133.74 | 138.33 | 133.04 | 138.22 | 3,639,265 | +2.45(+1.80%) |
Mar 02, 2023 | 132.79 | 136.17 | 131.48 | 135.77 | 2,542,816 | +2.34(+1.76%) |
Mar 01, 2023 | 129.43 | 133.91 | 128.45 | 133.43 | 3,768,723 | +3.73(+2.87%) |
Feb 28, 2023 | 135.08 | 135.24 | 129.64 | 129.70 | 2,726,768 | -3.49(-2.62%) |
Feb 27, 2023 | 132.08 | 134.03 | 130.85 | 133.19 | 2,472,278 | +1.83(+1.39%) |
Feb 24, 2023 | 129.33 | 132.65 | 128.46 | 131.36 | 2,383,962 | +0.72(+0.55%) |
Feb 23, 2023 | 128.06 | 131.43 | 127.03 | 130.64 | 3,184,039 | +3.98(+3.14%) |
Feb 22, 2023 | 126.21 | 131.41 | 124.60 | 126.66 | 3,933,698 | +2.84(+2.29%) |
Feb 21, 2023 | 124.84 | 125.38 | 123.05 | 123.82 | 2,817,495 | -0.43(-0.35%) |
Feb 17, 2023 | 128.50 | 128.50 | 122.98 | 124.25 | 4,509,604 | -6.53(-4.99%) |
Feb 16, 2023 | 133.60 | 134.62 | 130.73 | 130.79 | 2,753,111 | -3.58(-2.66%) |
Feb 15, 2023 | 136.13 | 136.26 | 132.72 | 134.37 | 4,299,208 | -3.90(-2.82%) |
Feb 14, 2023 | 135.00 | 139.06 | 134.70 | 138.27 | 1,753,100 | +1.51(+1.11%) |
Feb 13, 2023 | 136.47 | 138.75 | 135.81 | 136.76 | 3,010,295 | -0.98(-0.71%) |
Feb 10, 2023 | 132.88 | 137.81 | 132.47 | 137.73 | 3,053,757 | +7.22(+5.53%) |
Feb 09, 2023 | 133.07 | 133.45 | 130.30 | 130.52 | 2,165,061 | -2.60(-1.95%) |
Feb 08, 2023 | 133.66 | 134.02 | 131.50 | 133.12 | 2,199,603 | +0.67(+0.51%) |
Feb 07, 2023 | 127.52 | 132.57 | 125.93 | 132.45 | 2,608,062 | +5.94(+4.70%) |
Feb 06, 2023 | 127.40 | 129.16 | 124.60 | 126.51 | 1,895,032 | -1.18(-0.92%) |
Feb 03, 2023 | 127.69 | 130.40 | 127.00 | 127.69 | 1,683,641 | +0.77(+0.60%) |
Feb 02, 2023 | 131.90 | 131.90 | 126.42 | 126.92 | 2,953,883 | -5.33(-4.03%) |
Feb 01, 2023 | 133.78 | 134.36 | 130.01 | 132.25 | 2,765,246 | -2.56(-1.90%) |
Jan 31, 2023 | 133.83 | 136.18 | 132.73 | 134.81 | 1,769,363 | +0.72(+0.54%) |
Jan 30, 2023 | 137.18 | 137.47 | 133.97 | 134.09 | 2,626,476 | -5.19(-3.72%) |
Jan 27, 2023 | 138.39 | 140.96 | 137.98 | 139.27 | 1,769,643 | +0.99(+0.71%) |
Jan 26, 2023 | 137.74 | 138.38 | 135.21 | 138.29 | 2,611,119 | +2.59(+1.91%) |
Jan 25, 2023 | 136.04 | 136.04 | 132.21 | 135.69 | 1,783,505 | -0.15(-0.11%) |
Jan 24, 2023 | 138.34 | 138.85 | 135.17 | 135.84 | 1,313,795 | -1.95(-1.41%) |
Jan 23, 2023 | 137.47 | 138.58 | 136.83 | 137.79 | 1,590,092 | +1.66(+1.22%) |
Jan 20, 2023 | 135.30 | 136.44 | 133.95 | 136.13 | 1,663,584 | +1.03(+0.76%) |
Jan 19, 2023 | 132.14 | 135.53 | 130.80 | 135.09 | 1,959,837 | +2.15(+1.62%) |
Jan 18, 2023 | 135.10 | 138.06 | 132.77 | 132.94 | 2,365,705 | -1.62(-1.20%) |
Jan 17, 2023 | 134.85 | 135.88 | 134.12 | 134.56 | 2,041,651 | +0.56(+0.42%) |
Jan 13, 2023 | 134.27 | 134.70 | 132.73 | 134.00 | 1,654,684 | -0.08(-0.06%) |
Jan 12, 2023 | 131.51 | 135.37 | 131.51 | 134.08 | 2,122,661 | +2.85(+2.17%) |
Jan 11, 2023 | 133.04 | 133.38 | 129.38 | 131.23 | 2,383,728 | +0.27(+0.20%) |
Jan 10, 2023 | 131.49 | 132.04 | 128.95 | 130.96 | 1,903,573 | +0.42(+0.33%) |
Jan 09, 2023 | 129.94 | 132.26 | 129.41 | 130.54 | 2,658,777 | +3.09(+2.42%) |
Jan 06, 2023 | 125.93 | 128.59 | 125.20 | 127.45 | 2,681,271 | +3.78(+3.06%) |
Jan 05, 2023 | 120.93 | 124.77 | 120.18 | 123.66 | 2,608,267 | +3.16(+2.62%) |
Jan 04, 2023 | 119.12 | 122.88 | 118.17 | 120.51 | 1,866,721 | -0.70(-0.58%) |
Jan 03, 2023 | 124.52 | 125.77 | 119.58 | 121.21 | 2,608,342 | -4.98(-3.95%) |
Dec 30, 2022 | 125.07 | 126.64 | 124.55 | 126.19 | 1,611,733 | +0.46(+0.37%) |
Dec 29, 2022 | 122.68 | 126.56 | 122.25 | 125.73 | 1,524,406 | +1.67(+1.35%) |
Dec 28, 2022 | 126.70 | 126.83 | 123.54 | 124.06 | 1,864,132 | -2.87(-2.26%) |
Dec 27, 2022 | 127.00 | 127.49 | 125.86 | 126.93 | 1,691,082 | +0.51(+0.40%) |
Dec 23, 2022 | 124.64 | 126.49 | 123.64 | 126.42 | 1,907,375 | +3.83(+3.12%) |
Dec 22, 2022 | 126.76 | 126.88 | 119.63 | 122.59 | 2,563,680 | -3.80(-3.01%) |
Dec 21, 2022 | 127.18 | 127.43 | 125.01 | 126.39 | 2,596,934 | +1.90(+1.53%) |
Dec 20, 2022 | 122.89 | 125.65 | 122.47 | 124.49 | 1,805,946 | +1.25(+1.02%) |
Dec 19, 2022 | 124.25 | 125.78 | 122.34 | 123.24 | 2,036,812 | -0.68(-0.55%) |
Dec 16, 2022 | 123.96 | 126.16 | 122.53 | 123.92 | 13,791,740 | -2.82(-2.23%) |
Dec 15, 2022 | 124.55 | 127.39 | 123.91 | 126.75 | 3,250,143 | +0.50(+0.40%) |
Dec 14, 2022 | 126.86 | 129.11 | 125.36 | 126.25 | 4,479,636 | +0.48(+0.38%) |
Dec 13, 2022 | 125.65 | 127.88 | 124.46 | 125.77 | 5,211,351 | +1.95(+1.57%) |
Dec 12, 2022 | 120.58 | 124.08 | 119.66 | 123.82 | 4,300,287 | +4.25(+3.56%) |
Dec 09, 2022 | 122.34 | 124.70 | 119.47 | 119.57 | 3,113,077 | -3.03(-2.47%) |
Dec 08, 2022 | 129.47 | 130.33 | 122.22 | 122.59 | 3,930,346 | -3.40(-2.69%) |
Dec 07, 2022 | 128.05 | 129.82 | 125.91 | 125.99 | 1,945,440 | -1.52(-1.19%) |
Dec 06, 2022 | 129.50 | 132.49 | 126.88 | 127.51 | 2,177,802 | -3.50(-2.67%) |
Dec 05, 2022 | 136.75 | 138.30 | 129.69 | 131.01 | 2,705,819 | -3.19(-2.38%) |
Dec 02, 2022 | 133.24 | 135.07 | 131.65 | 134.20 | 2,604,639 | +0.70(+0.53%) |
Dec 01, 2022 | 137.65 | 138.21 | 133.13 | 133.50 | 2,353,159 | -3.06(-2.24%) |
Nov 30, 2022 | 137.41 | 137.89 | 133.35 | 136.56 | 3,030,554 | +1.18(+0.87%) |
Nov 29, 2022 | 135.22 | 136.78 | 133.94 | 135.38 | 2,274,551 | +2.78(+2.09%) |
Nov 28, 2022 | 132.50 | 134.84 | 131.70 | 132.60 | 3,761,275 | -5.16(-3.74%) |
Nov 25, 2022 | 139.59 | 140.13 | 137.54 | 137.76 | 1,069,371 | -0.62(-0.45%) |
Nov 23, 2022 | 137.24 | 138.92 | 135.53 | 138.38 | 2,503,654 | -1.34(-0.96%) |
Nov 22, 2022 | 140.60 | 141.88 | 138.20 | 139.72 | 3,101,464 | +1.34(+0.97%) |
Nov 21, 2022 | 140.15 | 140.40 | 131.14 | 138.38 | 4,856,913 | -5.75(-3.99%) |
Nov 18, 2022 | 144.37 | 144.72 | 140.37 | 144.13 | 4,136,157 | -5.13(-3.44%) |
Nov 17, 2022 | 144.33 | 149.38 | 143.47 | 149.26 | 2,208,235 | +2.58(+1.76%) |
Nov 16, 2022 | 150.65 | 151.43 | 146.35 | 146.67 | 3,726,806 | -5.34(-3.51%) |
Nov 15, 2022 | 149.43 | 153.76 | 147.96 | 152.01 | 3,641,132 | +3.15(+2.12%) |
Nov 14, 2022 | 148.60 | 151.62 | 148.36 | 148.87 | 2,049,052 | -0.71(-0.47%) |
Nov 11, 2022 | 149.26 | 151.51 | 148.47 | 149.58 | 2,957,060 | +3.70(+2.54%) |
Nov 10, 2022 | 145.23 | 146.04 | 142.77 | 145.87 | 2,326,428 | +2.49(+1.73%) |
Nov 09, 2022 | 146.98 | 147.93 | 142.61 | 143.39 | 3,092,347 | -5.46(-3.67%) |
Nov 08, 2022 | 148.22 | 151.42 | 146.53 | 148.85 | 2,915,424 | +0.06(+0.04%) |
Nov 07, 2022 | 148.07 | 150.78 | 147.06 | 148.79 | 3,760,586 | +1.93(+1.31%) |
Nov 04, 2022 | 147.88 | 148.16 | 143.47 | 146.86 | 3,186,546 | +2.59(+1.79%) |
Nov 03, 2022 | 140.33 | 146.30 | 139.79 | 144.28 | 2,446,273 | +3.37(+2.39%) |
Nov 02, 2022 | 143.52 | 139.81 | 140.91 | 2,186,672 | -3.46(-2.40%) | |
Nov 01, 2022 | 145.62 | 146.40 | 143.36 | 144.37 | 1,948,930 | +1.38(+0.97%) |
Oct 31, 2022 | 138.17 | 144.60 | 137.99 | 142.99 | 2,256,049 | +2.99(+2.14%) |
Oct 28, 2022 | 141.79 | 142.55 | 136.32 | 139.99 | 2,203,507 | +0.43(+0.31%) |
Oct 27, 2022 | 144.28 | 144.37 | 139.26 | 139.56 | 2,659,646 | -1.85(-1.31%) |
Oct 26, 2022 | 140.35 | 143.34 | 139.71 | 141.41 | 1,909,432 | +1.84(+1.32%) |
Oct 25, 2022 | 139.13 | 140.89 | 138.10 | 139.57 | 1,896,101 | +0.09(+0.07%) |
Oct 24, 2022 | 137.70 | 141.80 | 137.22 | 139.48 | 2,228,153 | +0.86(+0.62%) |
Oct 21, 2022 | 133.90 | 138.72 | 133.38 | 138.63 | 2,732,113 | +5.21(+3.91%) |
Oct 20, 2022 | 134.61 | 135.57 | 132.48 | 133.41 | 1,915,447 | +0.51(+0.38%) |
Oct 19, 2022 | 128.70 | 133.90 | 128.70 | 132.90 | 2,283,559 | +3.80(+2.95%) |
Oct 18, 2022 | 128.73 | 129.94 | 126.12 | 129.10 | 1,806,763 | +2.17(+1.71%) |
Oct 17, 2022 | 129.50 | 131.56 | 126.53 | 126.92 | 2,115,281 | +0.09(+0.07%) |
Oct 14, 2022 | 131.35 | 133.48 | 126.59 | 126.83 | 3,536,777 | -5.39(-4.07%) |
Oct 13, 2022 | 126.48 | 134.24 | 126.10 | 132.22 | 2,900,007 | +3.74(+2.91%) |
Oct 12, 2022 | 126.61 | 129.82 | 124.72 | 128.48 | 3,262,579 | +1.64(+1.29%) |
Oct 11, 2022 | 124.15 | 129.16 | 123.80 | 126.84 | 2,862,193 | -0.86(-0.67%) |
Oct 10, 2022 | 128.37 | 131.25 | 125.62 | 127.70 | 1,901,628 | -1.93(-1.49%) |
Oct 07, 2022 | 129.69 | 131.13 | 127.67 | 129.63 | 2,286,562 | +0.09(+0.07%) |
Oct 06, 2022 | 125.73 | 130.29 | 125.60 | 129.54 | 2,660,940 | +2.69(+2.12%) |
Oct 05, 2022 | 122.61 | 127.83 | 122.60 | 126.84 | 3,650,554 | +2.79(+2.25%) |
Oct 04, 2022 | 121.49 | 124.53 | 119.42 | 124.05 | 2,694,244 | +6.17(+5.24%) |
Oct 03, 2022 | 115.04 | 119.22 | 114.33 | 117.88 | 2,763,691 | +8.24(+7.52%) |
Sep 30, 2022 | 108.54 | 110.74 | 107.38 | 109.63 | 2,202,121 | -0.41(-0.37%) |
Sep 29, 2022 | 107.83 | 110.34 | 105.53 | 110.04 | 1,896,115 | +1.37(+1.26%) |
Sep 28, 2022 | 103.97 | 109.48 | 103.56 | 108.67 | 2,766,364 | +5.38(+5.21%) |
Sep 27, 2022 | 103.50 | 105.16 | 101.69 | 103.29 | 3,532,335 | +2.08(+2.05%) |
Sep 26, 2022 | 103.90 | 105.39 | 101.00 | 101.21 | 2,801,150 | -3.63(-3.46%) |
Sep 23, 2022 | 110.16 | 110.24 | 103.44 | 104.84 | 3,907,858 | -10.32(-8.96%) |
Sep 22, 2022 | 119.93 | 120.59 | 115.12 | 115.17 | 1,724,556 | -2.06(-1.75%) |
Sep 21, 2022 | 121.66 | 122.27 | 117.17 | 117.22 | 2,162,888 | -1.81(-1.52%) |
Sep 20, 2022 | 118.21 | 119.93 | 115.99 | 119.03 | 2,588,293 | -0.13(-0.11%) |
Sep 19, 2022 | 115.33 | 120.64 | 115.14 | 119.16 | 2,183,431 | -1.54(-1.27%) |
Sep 16, 2022 | 120.64 | 121.22 | 117.18 | 120.70 | 6,039,228 | -1.83(-1.49%) |
Sep 15, 2022 | 124.12 | 125.74 | 122.23 | 122.53 | 2,156,858 | -5.04(-3.95%) |
Sep 14, 2022 | 124.65 | 128.44 | 124.37 | 127.57 | 2,360,889 | +4.97(+4.05%) |
Sep 13, 2022 | 123.63 | 127.68 | 122.10 | 122.60 | 2,131,138 | -2.42(-1.94%) |
Sep 12, 2022 | 125.43 | 127.13 | 124.06 | 125.02 | 2,264,991 | +2.14(+1.74%) |
Sep 09, 2022 | 123.27 | 124.20 | 121.95 | 122.88 | 1,904,426 | +2.58(+2.14%) |
Sep 08, 2022 | 119.84 | 120.67 | 118.29 | 120.31 | 1,816,942 | +0.56(+0.47%) |
Sep 07, 2022 | 118.19 | 120.73 | 117.46 | 119.74 | 2,446,953 | -2.22(-1.82%) |
Sep 06, 2022 | 124.04 | 124.67 | 120.69 | 121.96 | 3,058,243 | +0.13(+0.11%) |
Sep 02, 2022 | 122.63 | 123.76 | 120.35 | 121.84 | 1,930,258 | +3.25(+2.74%) |
Sep 01, 2022 | 118.77 | 119.47 | 116.31 | 118.59 | 2,534,091 | -2.71(-2.24%) |
Aug 31, 2022 | 118.65 | 123.65 | 117.69 | 121.30 | 3,051,110 | -0.72(-0.59%) |
Aug 30, 2022 | 123.56 | 123.90 | 119.63 | 122.02 | 2,757,170 | -4.72(-3.73%) |
Aug 29, 2022 | 121.93 | 129.03 | 120.83 | 126.74 | 3,939,145 | +4.85(+3.98%) |
Aug 26, 2022 | 123.39 | 125.24 | 121.44 | 121.89 | 2,842,538 | -2.14(-1.72%) |
Aug 25, 2022 | 125.56 | 125.72 | 122.12 | 124.03 | 3,031,760 | -0.34(-0.27%) |
Aug 24, 2022 | 122.68 | 125.61 | 122.33 | 124.37 | 3,905,031 | +1.39(+1.13%) |
Aug 23, 2022 | 122.38 | 126.60 | 122.05 | 122.97 | 3,600,411 | +3.59(+3.00%) |
Aug 22, 2022 | 117.40 | 119.76 | 114.00 | 119.39 | 2,071,402 | +0.72(+0.61%) |
Aug 19, 2022 | 117.08 | 119.76 | 116.71 | 118.67 | 1,963,613 | +0.29(+0.25%) |
Aug 18, 2022 | 115.79 | 119.28 | 115.58 | 118.38 | 2,564,825 | +3.91(+3.42%) |
Aug 17, 2022 | 114.39 | 116.81 | 113.40 | 114.46 | 2,093,775 | +0.16(+0.14%) |
Aug 16, 2022 | 117.25 | 118.11 | 112.72 | 114.30 | 2,372,416 | -2.13(-1.83%) |
Aug 15, 2022 | 113.94 | 117.03 | 111.24 | 116.43 | 3,252,890 | -1.96(-1.65%) |
Aug 12, 2022 | 117.04 | 118.67 | 115.72 | 118.39 | 2,830,662 | +0.31(+0.26%) |
Aug 11, 2022 | 114.55 | 119.53 | 114.43 | 118.08 | 3,022,798 | +5.99(+5.35%) |
Aug 10, 2022 | 110.59 | 113.15 | 107.99 | 112.08 | 2,891,255 | +1.33(+1.20%) |
Aug 09, 2022 | 111.58 | 113.50 | 109.85 | 110.75 | 3,054,876 | +1.25(+1.14%) |
Aug 08, 2022 | 107.96 | 110.85 | 107.42 | 109.50 | 2,767,794 | +1.57(+1.46%) |
Aug 05, 2022 | 102.17 | 109.39 | 101.69 | 107.93 | 2,788,415 | +4.38(+4.22%) |
Aug 04, 2022 | 106.55 | 107.65 | 103.15 | 103.55 | 3,600,296 | -4.38(-4.06%) |
Aug 03, 2022 | 115.08 | 115.25 | 107.33 | 107.94 | 2,919,497 | -5.48(-4.83%) |
Aug 02, 2022 | 110.85 | 114.68 | 109.72 | 113.42 | 3,948,748 | +1.44(+1.29%) |
Aug 01, 2022 | 111.89 | 113.20 | 108.93 | 111.97 | 3,143,573 | -1.87(-1.64%) |
Jul 29, 2022 | 112.47 | 114.42 | 110.82 | 113.84 | 2,786,961 | +3.92(+3.57%) |
Jul 28, 2022 | 110.87 | 111.67 | 108.46 | 109.92 | 2,107,915 | +0.29(+0.26%) |
Jul 27, 2022 | 105.66 | 110.19 | 105.43 | 109.64 | 2,292,440 | +4.45(+4.24%) |
Jul 26, 2022 | 108.67 | 109.37 | 103.33 | 105.18 | 2,160,823 | -1.52(-1.43%) |
Jul 25, 2022 | 103.95 | 107.70 | 101.68 | 106.70 | 3,239,994 | +5.83(+5.78%) |
Jul 22, 2022 | 103.71 | 104.49 | 100.17 | 100.87 | 1,923,453 | -2.26(-2.19%) |
Jul 21, 2022 | 102.34 | 103.69 | 100.16 | 103.13 | 1,565,482 | -2.49(-2.36%) |
Jul 20, 2022 | 102.32 | 106.20 | 101.25 | 105.62 | 1,861,804 | +1.98(+1.91%) |
Jul 19, 2022 | 100.14 | 104.10 | 99.47 | 103.63 | 1,858,193 | +3.58(+3.57%) |
Jul 18, 2022 | 100.29 | 101.76 | 99.44 | 100.06 | 2,257,473 | +3.01(+3.10%) |
Jul 15, 2022 | 96.96 | 97.63 | 95.23 | 97.05 | 2,183,097 | +2.16(+2.28%) |
Jul 14, 2022 | 94.26 | 95.95 | 92.22 | 94.89 | 3,407,771 | -3.45(-3.51%) |
Jul 13, 2022 | 96.78 | 101.06 | 96.78 | 98.34 | 2,105,232 | +0.16(+0.16%) |
Jul 12, 2022 | 98.12 | 99.86 | 95.95 | 98.18 | 2,976,655 | -3.54(-3.48%) |
Jul 11, 2022 | 101.79 | 103.15 | 99.32 | 101.72 | 2,021,525 | -1.73(-1.67%) |
Jul 08, 2022 | 105.18 | 105.47 | 101.05 | 103.45 | 2,618,047 | +0.03(+0.03%) |
Jul 07, 2022 | 101.49 | 104.84 | 101.49 | 103.42 | 4,178,460 | +5.35(+5.46%) |
Jul 06, 2022 | 99.89 | 102.19 | 94.48 | 98.07 | 5,280,277 | -3.43(-3.38%) |
Jul 05, 2022 | 104.27 | 105.07 | 98.73 | 101.50 | 5,425,644 | -6.29(-5.83%) |
Jul 01, 2022 | 108.35 | 109.42 | 103.28 | 107.79 | 2,691,725 | +0.05(+0.05%) |
Jun 30, 2022 | 106.03 | 110.25 | 105.44 | 107.73 | 3,232,569 | -1.03(-0.95%) |
Jun 29, 2022 | 116.65 | 117.93 | 108.56 | 108.77 | 3,848,218 | -6.66(-5.77%) |
Jun 28, 2022 | 114.48 | 116.88 | 111.87 | 115.43 | 3,856,220 | +4.81(+4.35%) |
Jun 27, 2022 | 107.60 | 111.97 | 106.56 | 110.61 | 3,689,359 | +4.17(+3.92%) |
Jun 24, 2022 | 108.09 | 111.88 | 104.98 | 106.44 | 9,215,783 | +0.41(+0.39%) |
Jun 23, 2022 | 112.94 | 114.12 | 104.37 | 106.03 | 5,225,729 | -6.10(-5.44%) |
Jun 22, 2022 | 109.82 | 114.72 | 108.77 | 112.14 | 5,499,896 | -5.50(-4.67%) |
Jun 21, 2022 | 113.16 | 118.63 | 112.94 | 117.63 | 5,454,991 | +8.88(+8.17%) |
Jun 17, 2022 | 117.48 | 118.49 | 106.32 | 108.75 | 10,555,094 | -10.13(-8.52%) |
Jun 16, 2022 | 125.98 | 127.76 | 117.92 | 118.88 | 5,494,812 | -11.63(-8.91%) |
Jun 15, 2022 | 132.42 | 134.28 | 128.16 | 130.51 | 3,661,540 | -2.55(-1.92%) |
Jun 14, 2022 | 134.97 | 137.19 | 130.93 | 133.06 | 3,306,004 | +1.63(+1.24%) |
Jun 13, 2022 | 132.94 | 133.80 | 126.41 | 131.43 | 4,016,453 | -6.84(-4.95%) |
Jun 10, 2022 | 138.02 | 140.54 | 135.96 | 138.27 | 2,333,202 | -2.08(-1.48%) |
Jun 09, 2022 | 141.99 | 143.38 | 140.21 | 140.35 | 2,262,924 | -2.21(-1.55%) |
Jun 08, 2022 | 143.65 | 144.27 | 141.23 | 142.56 | 2,396,711 | -0.08(-0.06%) |
Jun 07, 2022 | 137.59 | 143.22 | 137.34 | 142.64 | 2,910,263 | +4.08(+2.95%) |
Jun 06, 2022 | 138.51 | 139.49 | 136.28 | 138.56 | 1,755,707 | +1.02(+0.74%) |
Jun 03, 2022 | 136.64 | 138.47 | 136.10 | 137.53 | 2,010,312 | +0.68(+0.49%) |
Jun 02, 2022 | 134.59 | 138.46 | 132.72 | 136.86 | 2,345,163 | +0.90(+0.66%) |