Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 143.02 | 144.02 | 142.51 | 143.78 | 163,106 | +1.64(+1.15%) |
Jul 28, 2023 | 142.43 | 142.97 | 141.60 | 142.14 | 95,088 | +0.72(+0.51%) |
Jul 27, 2023 | 143.29 | 143.29 | 140.50 | 141.42 | 259,313 | -1.38(-0.97%) |
Jul 26, 2023 | 143.78 | 144.42 | 142.23 | 142.79 | 75,038 | -1.01(-0.70%) |
Jul 25, 2023 | 141.31 | 144.05 | 141.31 | 143.81 | 100,883 | +1.48(+1.04%) |
Jul 24, 2023 | 143.12 | 144.04 | 141.39 | 142.33 | 130,728 | +0.19(+0.13%) |
Jul 21, 2023 | 144.00 | 144.78 | 141.94 | 142.14 | 130,406 | -1.25(-0.87%) |
Jul 20, 2023 | 145.47 | 145.47 | 143.16 | 143.39 | 97,655 | -1.52(-1.05%) |
Jul 19, 2023 | 144.72 | 145.59 | 143.22 | 144.91 | 169,245 | -0.31(-0.21%) |
Jul 18, 2023 | 144.10 | 145.61 | 143.61 | 145.22 | 76,949 | +1.52(+1.06%) |
Jul 17, 2023 | 143.26 | 144.51 | 142.51 | 143.70 | 100,922 | +0.56(+0.39%) |
Jul 14, 2023 | 142.28 | 143.73 | 140.56 | 143.13 | 126,423 | +0.08(+0.06%) |
Jul 13, 2023 | 145.48 | 145.84 | 142.69 | 143.05 | 128,909 | -2.22(-1.53%) |
Jul 12, 2023 | 148.23 | 148.81 | 145.22 | 145.28 | 225,868 | -1.11(-0.76%) |
Jul 11, 2023 | 145.44 | 147.04 | 145.11 | 146.38 | 128,505 | +1.29(+0.89%) |
Jul 10, 2023 | 141.90 | 145.32 | 141.90 | 145.10 | 109,022 | +2.76(+1.94%) |
Jul 07, 2023 | 141.42 | 143.96 | 141.25 | 142.34 | 179,857 | +1.18(+0.84%) |
Jul 06, 2023 | 140.91 | 141.69 | 139.15 | 141.16 | 96,806 | -0.59(-0.42%) |
Jul 05, 2023 | 142.41 | 143.15 | 140.92 | 141.75 | 235,011 | -2.05(-1.43%) |
Jul 03, 2023 | 143.35 | 144.23 | 142.93 | 143.81 | 41,623 | +0.19(+0.13%) |
Jun 30, 2023 | 144.06 | 144.23 | 142.64 | 143.62 | 137,084 | +0.76(+0.53%) |
Jun 29, 2023 | 140.31 | 142.98 | 140.31 | 142.85 | 88,908 | +1.90(+1.35%) |
Jun 28, 2023 | 141.76 | 142.19 | 139.88 | 140.95 | 99,038 | -0.43(-0.30%) |
Jun 27, 2023 | 139.65 | 142.32 | 138.91 | 141.38 | 145,508 | +2.53(+1.82%) |
Jun 26, 2023 | 135.87 | 140.31 | 135.87 | 138.85 | 191,239 | +2.97(+2.19%) |
Jun 23, 2023 | 135.54 | 137.66 | 135.54 | 135.87 | 389,328 | -1.23(-0.90%) |
Jun 22, 2023 | 137.20 | 137.71 | 134.79 | 137.10 | 176,329 | -0.10(-0.07%) |
Jun 21, 2023 | 133.93 | 138.20 | 133.70 | 137.20 | 203,261 | +3.12(+2.33%) |
Jun 20, 2023 | 134.57 | 135.82 | 133.61 | 134.08 | 144,621 | -1.19(-0.88%) |
Jun 16, 2023 | 136.49 | 136.49 | 133.40 | 135.27 | 481,975 | -0.16(-0.12%) |
Jun 15, 2023 | 133.51 | 135.45 | 133.00 | 135.43 | 148,389 | +1.61(+1.20%) |
Jun 14, 2023 | 137.15 | 137.21 | 133.01 | 133.82 | 177,566 | -3.11(-2.27%) |
Jun 13, 2023 | 135.06 | 138.38 | 135.06 | 136.94 | 179,932 | +2.31(+1.72%) |
Jun 12, 2023 | 133.28 | 136.25 | 133.18 | 134.62 | 157,459 | +1.01(+0.76%) |
Jun 09, 2023 | 133.16 | 134.20 | 132.24 | 133.61 | 107,223 | -0.59(-0.44%) |
Jun 08, 2023 | 133.50 | 134.80 | 132.31 | 134.21 | 123,726 | -0.06(-0.04%) |
Jun 07, 2023 | 131.94 | 134.83 | 131.23 | 134.27 | 206,613 | +3.35(+2.56%) |
Jun 06, 2023 | 127.25 | 131.85 | 127.25 | 130.92 | 166,155 | +3.32(+2.60%) |
Jun 05, 2023 | 129.68 | 130.49 | 125.50 | 127.59 | 215,971 | -4.00(-3.04%) |
Jun 02, 2023 | 125.03 | 131.78 | 125.03 | 131.59 | 193,400 | +8.68(+7.06%) |
Jun 01, 2023 | 122.14 | 124.31 | 121.29 | 122.91 | 208,816 | +0.98(+0.81%) |
May 31, 2023 | 126.47 | 126.47 | 121.21 | 121.93 | 269,252 | -5.01(-3.95%) |
May 30, 2023 | 127.44 | 128.36 | 126.28 | 126.94 | 293,285 | -0.08(-0.06%) |
May 26, 2023 | 124.73 | 127.30 | 124.70 | 127.02 | 173,728 | +2.67(+2.15%) |
May 25, 2023 | 125.21 | 125.67 | 124.13 | 124.35 | 148,280 | -0.66(-0.52%) |
May 24, 2023 | 125.24 | 125.24 | 123.43 | 125.01 | 213,983 | -0.56(-0.44%) |
May 23, 2023 | 127.27 | 128.12 | 125.50 | 125.56 | 190,845 | -2.64(-2.06%) |
May 22, 2023 | 128.81 | 129.66 | 127.01 | 128.20 | 132,002 | +0.11(+0.09%) |
May 19, 2023 | 130.60 | 130.60 | 127.64 | 128.09 | 191,745 | -0.97(-0.75%) |
May 18, 2023 | 128.22 | 129.81 | 127.64 | 129.06 | 146,851 | +0.79(+0.62%) |
May 17, 2023 | 127.21 | 129.28 | 126.81 | 128.27 | 265,780 | +1.98(+1.57%) |
May 16, 2023 | 127.70 | 127.70 | 125.66 | 126.28 | 152,826 | -2.18(-1.70%) |
May 15, 2023 | 128.21 | 129.55 | 127.33 | 128.47 | 172,371 | +0.36(+0.28%) |
May 12, 2023 | 126.39 | 128.44 | 126.39 | 128.11 | 134,555 | +1.81(+1.44%) |
May 11, 2023 | 125.72 | 126.50 | 125.17 | 126.30 | 137,018 | -1.00(-0.78%) |
May 10, 2023 | 129.23 | 130.21 | 125.41 | 127.29 | 128,761 | -0.32(-0.25%) |
May 09, 2023 | 127.30 | 127.88 | 126.80 | 127.61 | 126,963 | -0.25(-0.19%) |
May 08, 2023 | 128.43 | 129.24 | 126.88 | 127.86 | 127,870 | -0.38(-0.29%) |
May 05, 2023 | 128.41 | 130.08 | 127.81 | 128.23 | 181,694 | +1.86(+1.47%) |
May 04, 2023 | 130.14 | 130.14 | 125.78 | 126.37 | 145,363 | -5.31(-4.03%) |
May 03, 2023 | 131.91 | 134.65 | 131.18 | 131.68 | 160,645 | +0.41(+0.31%) |
May 02, 2023 | 130.78 | 131.74 | 129.21 | 131.28 | 288,455 | +0.15(+0.11%) |
May 01, 2023 | 134.00 | 135.30 | 130.72 | 131.13 | 186,335 | -3.03(-2.26%) |
Apr 28, 2023 | 135.22 | 137.06 | 133.25 | 134.16 | 220,229 | -0.25(-0.18%) |
Apr 27, 2023 | 131.72 | 135.19 | 130.26 | 134.40 | 210,469 | +4.28(+3.29%) |
Apr 26, 2023 | 132.22 | 133.83 | 129.96 | 130.12 | 325,825 | -3.71(-2.77%) |
Apr 25, 2023 | 134.55 | 135.47 | 133.68 | 133.83 | 158,376 | -1.50(-1.11%) |
Apr 24, 2023 | 137.16 | 137.77 | 135.24 | 135.33 | 157,392 | -1.78(-1.30%) |
Apr 21, 2023 | 137.25 | 137.28 | 135.30 | 137.11 | 144,580 | +0.36(+0.26%) |
Apr 20, 2023 | 135.13 | 137.48 | 134.65 | 136.76 | 140,196 | +1.33(+0.98%) |
Apr 19, 2023 | 133.94 | 135.47 | 133.27 | 135.43 | 151,972 | -0.12(-0.09%) |
Apr 18, 2023 | 135.88 | 136.90 | 134.34 | 135.55 | 94,396 | +0.41(+0.31%) |
Apr 17, 2023 | 133.69 | 135.16 | 133.55 | 135.14 | 108,492 | +2.11(+1.58%) |
Apr 14, 2023 | 133.74 | 135.93 | 131.59 | 133.03 | 163,782 | +0.19(+0.14%) |
Apr 13, 2023 | 133.07 | 133.10 | 130.20 | 132.84 | 208,397 | -0.38(-0.28%) |
Apr 12, 2023 | 132.60 | 134.32 | 131.81 | 133.22 | 143,960 | +1.98(+1.51%) |
Apr 11, 2023 | 131.43 | 132.76 | 130.91 | 131.24 | 159,320 | +0.44(+0.33%) |
Apr 10, 2023 | 126.81 | 131.10 | 126.58 | 130.80 | 238,274 | +3.23(+2.54%) |
Apr 06, 2023 | 131.53 | 131.73 | 127.36 | 127.57 | 362,937 | -3.92(-2.98%) |
Apr 05, 2023 | 132.86 | 133.07 | 129.49 | 131.49 | 160,317 | -2.55(-1.90%) |
Apr 04, 2023 | 141.29 | 141.29 | 132.88 | 134.04 | 165,945 | -6.55(-4.66%) |
Apr 03, 2023 | 140.27 | 141.03 | 138.38 | 140.59 | 172,016 | +0.03(+0.02%) |
Mar 31, 2023 | 137.53 | 141.03 | 137.53 | 140.56 | 285,541 | +3.86(+2.82%) |
Mar 30, 2023 | 138.71 | 139.25 | 136.51 | 136.70 | 91,908 | -1.13(-0.82%) |
Mar 29, 2023 | 138.01 | 138.37 | 136.56 | 137.82 | 138,297 | +0.97(+0.71%) |
Mar 28, 2023 | 135.25 | 137.65 | 135.25 | 136.86 | 182,597 | +1.47(+1.09%) |
Mar 27, 2023 | 133.11 | 135.86 | 132.72 | 135.38 | 196,900 | +3.97(+3.02%) |
Mar 24, 2023 | 129.47 | 131.71 | 128.00 | 131.42 | 106,778 | +0.70(+0.54%) |
Mar 23, 2023 | 131.63 | 133.96 | 129.54 | 130.72 | 188,517 | -0.62(-0.47%) |
Mar 22, 2023 | 135.31 | 135.70 | 131.12 | 131.34 | 188,216 | -4.26(-3.14%) |
Mar 21, 2023 | 135.19 | 135.98 | 133.80 | 135.60 | 248,333 | +3.13(+2.37%) |
Mar 20, 2023 | 132.40 | 135.10 | 132.40 | 132.47 | 225,025 | +1.70(+1.30%) |
Mar 17, 2023 | 134.22 | 134.22 | 129.72 | 130.76 | 631,812 | -2.07(-1.56%) |
Mar 16, 2023 | 130.44 | 134.35 | 130.36 | 132.83 | 207,476 | +0.73(+0.55%) |
Mar 15, 2023 | 132.47 | 133.07 | 129.90 | 132.10 | 242,080 | -3.77(-2.77%) |
Mar 14, 2023 | 136.15 | 137.56 | 134.21 | 135.87 | 299,070 | +2.92(+2.19%) |
Mar 13, 2023 | 134.79 | 136.17 | 132.47 | 132.95 | 314,272 | -4.31(-3.14%) |
Mar 10, 2023 | 140.15 | 140.15 | 136.39 | 137.26 | 421,403 | -3.16(-2.25%) |
Mar 09, 2023 | 140.99 | 141.60 | 139.77 | 140.43 | 243,225 | +0.07(+0.05%) |
Mar 08, 2023 | 140.36 | 141.25 | 139.11 | 140.36 | 245,729 | +0.25(+0.18%) |
Mar 07, 2023 | 142.06 | 142.19 | 139.09 | 140.11 | 204,108 | -2.04(-1.43%) |
Mar 06, 2023 | 142.51 | 143.64 | 141.08 | 142.15 | 308,732 | -0.60(-0.42%) |
Mar 03, 2023 | 140.97 | 142.82 | 139.76 | 142.75 | 267,431 | +2.37(+1.69%) |
Mar 02, 2023 | 141.40 | 141.40 | 139.75 | 140.38 | 258,940 | -2.01(-1.41%) |
Mar 01, 2023 | 140.84 | 143.41 | 140.84 | 142.38 | 289,461 | +1.11(+0.78%) |
Feb 28, 2023 | 140.24 | 143.34 | 140.24 | 141.28 | 350,501 | +0.84(+0.60%) |
Feb 27, 2023 | 138.79 | 140.73 | 138.79 | 140.44 | 278,117 | +3.12(+2.28%) |
Feb 24, 2023 | 136.62 | 138.04 | 135.78 | 137.31 | 126,729 | -0.78(-0.57%) |
Feb 23, 2023 | 138.75 | 140.07 | 137.05 | 138.09 | 153,368 | +0.01(+0.01%) |
Feb 22, 2023 | 138.69 | 140.33 | 137.59 | 138.08 | 276,703 | -0.70(-0.51%) |
Feb 21, 2023 | 141.08 | 142.50 | 138.64 | 138.78 | 337,251 | -4.20(-2.94%) |
Feb 17, 2023 | 140.61 | 144.16 | 140.61 | 142.99 | 280,784 | +3.18(+2.27%) |
Feb 16, 2023 | 138.95 | 141.54 | 138.95 | 139.81 | 233,921 | -0.81(-0.58%) |
Feb 15, 2023 | 139.60 | 141.81 | 139.60 | 140.62 | 150,731 | -0.09(-0.06%) |
Feb 14, 2023 | 140.92 | 142.21 | 139.98 | 140.71 | 218,795 | -0.96(-0.68%) |
Feb 13, 2023 | 139.01 | 142.08 | 138.61 | 141.67 | 113,220 | +2.70(+1.95%) |
Feb 10, 2023 | 139.77 | 139.96 | 138.75 | 138.97 | 170,403 | -1.62(-1.15%) |
Feb 09, 2023 | 143.00 | 143.00 | 140.12 | 140.59 | 107,635 | -1.25(-0.88%) |
Feb 08, 2023 | 143.51 | 144.33 | 141.41 | 141.84 | 137,516 | -2.87(-1.98%) |
Feb 07, 2023 | 141.50 | 145.84 | 141.50 | 144.71 | 316,170 | +1.91(+1.34%) |
Feb 06, 2023 | 142.91 | 144.10 | 141.21 | 142.80 | 307,554 | -0.35(-0.25%) |
Feb 03, 2023 | 143.53 | 146.59 | 142.94 | 143.15 | 467,266 | -0.79(-0.55%) |
Feb 02, 2023 | 145.24 | 147.40 | 143.75 | 143.94 | 341,303 | +0.19(+0.13%) |
Feb 01, 2023 | 140.78 | 145.42 | 140.78 | 143.75 | 295,554 | +2.48(+1.75%) |
Jan 31, 2023 | 136.48 | 141.44 | 136.35 | 141.28 | 313,457 | +5.90(+4.36%) |
Jan 30, 2023 | 138.43 | 140.54 | 134.80 | 135.38 | 305,021 | -3.04(-2.20%) |
Jan 27, 2023 | 135.89 | 138.65 | 134.81 | 138.42 | 355,548 | +3.86(+2.87%) |
Jan 26, 2023 | 130.22 | 138.00 | 130.22 | 134.56 | 575,735 | +13.72(+11.36%) |
Jan 25, 2023 | 120.57 | 121.43 | 118.91 | 120.84 | 185,368 | +0.21(+0.17%) |
Jan 24, 2023 | 119.39 | 121.33 | 118.29 | 120.63 | 119,712 | +0.19(+0.16%) |
Jan 23, 2023 | 120.68 | 122.26 | 119.30 | 120.44 | 167,842 | -0.20(-0.16%) |
Jan 20, 2023 | 119.84 | 120.95 | 118.70 | 120.64 | 223,928 | +1.68(+1.41%) |
Jan 19, 2023 | 121.97 | 122.89 | 118.93 | 118.96 | 206,759 | -2.68(-2.21%) |
Jan 18, 2023 | 123.10 | 125.77 | 121.64 | 121.65 | 228,969 | -1.33(-1.08%) |
Jan 17, 2023 | 125.04 | 125.32 | 122.76 | 122.98 | 173,081 | -1.40(-1.13%) |
Jan 13, 2023 | 122.31 | 124.62 | 121.70 | 124.38 | 159,752 | +1.36(+1.11%) |
Jan 12, 2023 | 123.28 | 123.33 | 121.31 | 123.02 | 131,908 | +0.68(+0.56%) |
Jan 11, 2023 | 121.00 | 122.47 | 120.76 | 122.34 | 99,486 | +1.84(+1.53%) |
Jan 10, 2023 | 120.40 | 120.88 | 118.13 | 120.49 | 163,612 | +0.28(+0.23%) |
Jan 09, 2023 | 119.51 | 120.79 | 118.37 | 120.22 | 182,893 | +1.21(+1.02%) |
Jan 06, 2023 | 117.39 | 121.83 | 117.13 | 119.00 | 229,006 | +3.30(+2.86%) |
Jan 05, 2023 | 122.78 | 122.78 | 115.36 | 115.70 | 239,505 | -7.14(-5.81%) |
Jan 04, 2023 | 123.16 | 124.26 | 122.10 | 122.84 | 170,944 | -0.39(-0.32%) |
Jan 03, 2023 | 124.60 | 125.10 | 122.11 | 123.23 | 179,873 | -1.09(-0.88%) |
Dec 30, 2022 | 124.23 | 125.22 | 123.23 | 124.33 | 109,488 | -0.88(-0.70%) |
Dec 29, 2022 | 124.21 | 125.79 | 123.77 | 125.21 | 84,476 | +2.08(+1.69%) |
Dec 28, 2022 | 125.78 | 126.61 | 123.08 | 123.13 | 84,741 | -2.50(-1.99%) |
Dec 27, 2022 | 125.65 | 126.48 | 125.20 | 125.62 | 99,203 | +1.00(+0.80%) |
Dec 23, 2022 | 123.47 | 124.92 | 123.19 | 124.62 | 73,976 | +0.81(+0.65%) |
Dec 22, 2022 | 124.36 | 124.36 | 121.86 | 123.82 | 150,296 | -1.40(-1.12%) |
Dec 21, 2022 | 125.33 | 125.55 | 124.28 | 125.22 | 103,497 | +1.16(+0.94%) |
Dec 20, 2022 | 122.41 | 124.85 | 121.95 | 124.05 | 164,782 | +2.06(+1.69%) |
Dec 19, 2022 | 121.97 | 122.81 | 121.29 | 121.99 | 164,941 | +0.30(+0.24%) |
Dec 16, 2022 | 121.05 | 122.48 | 119.67 | 121.70 | 1,062,683 | -0.95(-0.77%) |
Dec 15, 2022 | 124.98 | 124.98 | 121.44 | 122.64 | 192,882 | -3.34(-2.65%) |
Dec 14, 2022 | 127.78 | 129.13 | 125.65 | 125.99 | 216,906 | -1.15(-0.91%) |
Dec 13, 2022 | 129.67 | 129.88 | 126.67 | 127.14 | 240,792 | +0.46(+0.37%) |
Dec 12, 2022 | 126.16 | 127.14 | 125.18 | 126.68 | 200,020 | +0.87(+0.69%) |
Dec 09, 2022 | 125.79 | 126.59 | 125.51 | 125.81 | 130,583 | -0.54(-0.43%) |
Dec 08, 2022 | 125.30 | 126.63 | 124.74 | 126.35 | 126,709 | +2.24(+1.80%) |
Dec 07, 2022 | 125.16 | 126.01 | 123.94 | 124.11 | 149,963 | -0.54(-0.44%) |
Dec 06, 2022 | 127.53 | 127.53 | 123.55 | 124.66 | 156,009 | -2.01(-1.59%) |
Dec 05, 2022 | 128.10 | 128.10 | 124.55 | 126.67 | 167,337 | -3.03(-2.33%) |
Dec 02, 2022 | 128.64 | 131.55 | 128.47 | 129.70 | 134,610 | -0.61(-0.47%) |
Dec 01, 2022 | 131.67 | 131.94 | 129.47 | 130.31 | 96,456 | -0.39(-0.30%) |
Nov 30, 2022 | 127.36 | 130.84 | 125.38 | 130.70 | 277,595 | +3.13(+2.45%) |
Nov 29, 2022 | 127.97 | 129.06 | 127.25 | 127.58 | 122,893 | -0.59(-0.46%) |
Nov 28, 2022 | 129.42 | 129.81 | 127.30 | 128.17 | 94,764 | -1.96(-1.51%) |
Nov 25, 2022 | 129.55 | 130.93 | 128.98 | 130.13 | 51,434 | +1.19(+0.93%) |
Nov 23, 2022 | 129.01 | 130.10 | 128.33 | 128.94 | 140,512 | -0.03(-0.02%) |
Nov 22, 2022 | 129.69 | 130.64 | 128.69 | 128.97 | 236,182 | +0.64(+0.50%) |
Nov 21, 2022 | 128.19 | 128.97 | 126.81 | 128.32 | 122,893 | +0.61(+0.48%) |
Nov 18, 2022 | 129.11 | 129.78 | 125.78 | 127.71 | 271,373 | +0.62(+0.49%) |
Nov 17, 2022 | 126.30 | 127.09 | 123.97 | 127.09 | 164,910 | -0.09(-0.07%) |
Nov 16, 2022 | 128.34 | 129.29 | 126.47 | 127.18 | 101,017 | -1.10(-0.86%) |
Nov 15, 2022 | 125.53 | 129.24 | 124.54 | 128.28 | 211,193 | +3.72(+2.99%) |
Nov 14, 2022 | 124.11 | 126.34 | 123.97 | 124.57 | 121,184 | -0.22(-0.17%) |
Nov 11, 2022 | 126.32 | 127.65 | 124.50 | 124.78 | 122,621 | -1.53(-1.22%) |
Nov 10, 2022 | 127.89 | 128.20 | 125.27 | 126.32 | 140,189 | +2.93(+2.38%) |
Nov 09, 2022 | 122.91 | 125.42 | 122.91 | 123.39 | 123,044 | -0.30(-0.24%) |
Nov 08, 2022 | 126.17 | 126.36 | 122.27 | 123.68 | 163,697 | -1.41(-1.12%) |
Nov 07, 2022 | 124.69 | 125.24 | 123.52 | 125.09 | 73,657 | +1.40(+1.13%) |
Nov 04, 2022 | 124.08 | 126.00 | 122.35 | 123.69 | 130,041 | +0.64(+0.52%) |
Nov 03, 2022 | 121.09 | 124.66 | 120.51 | 123.05 | 268,124 | -0.05(-0.04%) |
Nov 02, 2022 | 127.00 | 122.20 | 123.10 | 259,466 | -4.53(-3.55%) | |
Nov 01, 2022 | 122.49 | 128.23 | 122.49 | 127.63 | 268,662 | +5.25(+4.29%) |
Oct 31, 2022 | 123.26 | 124.44 | 121.95 | 122.37 | 262,535 | -2.48(-1.99%) |
Oct 28, 2022 | 120.98 | 125.31 | 119.06 | 124.85 | 317,106 | +5.64(+4.73%) |
Oct 27, 2022 | 120.21 | 122.94 | 115.90 | 119.22 | 400,036 | +4.32(+3.76%) |
Oct 26, 2022 | 115.39 | 115.69 | 112.74 | 114.90 | 242,631 | +0.64(+0.56%) |
Oct 25, 2022 | 112.83 | 115.32 | 112.83 | 114.26 | 211,076 | +0.96(+0.85%) |
Oct 24, 2022 | 110.19 | 113.46 | 110.19 | 113.29 | 216,024 | +3.57(+3.26%) |
Oct 21, 2022 | 106.67 | 110.19 | 106.67 | 109.72 | 94,543 | +3.25(+3.05%) |
Oct 20, 2022 | 109.15 | 109.68 | 105.89 | 106.47 | 147,169 | -3.22(-2.93%) |
Oct 19, 2022 | 109.80 | 110.06 | 107.89 | 109.69 | 142,427 | -0.75(-0.68%) |
Oct 18, 2022 | 111.88 | 113.23 | 109.58 | 110.44 | 186,318 | +0.72(+0.66%) |
Oct 17, 2022 | 107.73 | 110.31 | 107.73 | 109.72 | 183,799 | +4.21(+3.99%) |
Oct 14, 2022 | 109.16 | 109.21 | 105.23 | 105.51 | 106,791 | -3.22(-2.96%) |
Oct 13, 2022 | 103.99 | 108.99 | 102.82 | 108.73 | 216,211 | +3.59(+3.42%) |
Oct 12, 2022 | 107.46 | 107.46 | 105.13 | 105.14 | 122,408 | -2.29(-2.13%) |
Oct 11, 2022 | 107.50 | 108.90 | 106.59 | 107.43 | 174,704 | -0.28(-0.26%) |
Oct 10, 2022 | 106.83 | 108.46 | 106.12 | 107.71 | 142,867 | +1.55(+1.46%) |
Oct 07, 2022 | 107.41 | 107.73 | 105.27 | 106.16 | 203,183 | -2.32(-2.14%) |
Oct 06, 2022 | 108.60 | 110.93 | 108.25 | 108.48 | 168,469 | -0.69(-0.63%) |
Oct 05, 2022 | 106.34 | 110.59 | 106.34 | 109.17 | 275,439 | +1.20(+1.11%) |
Oct 04, 2022 | 105.62 | 108.18 | 105.62 | 107.97 | 242,032 | +3.92(+3.76%) |
Oct 03, 2022 | 102.23 | 105.32 | 101.62 | 104.05 | 294,247 | +2.93(+2.90%) |
Sep 30, 2022 | 99.03 | 102.76 | 98.47 | 101.12 | 363,002 | +2.09(+2.11%) |
Sep 29, 2022 | 97.22 | 99.22 | 96.90 | 99.04 | 172,426 | +0.94(+0.96%) |
Sep 28, 2022 | 97.10 | 99.08 | 95.70 | 98.09 | 186,001 | +1.08(+1.12%) |
Sep 27, 2022 | 96.33 | 97.47 | 95.01 | 97.01 | 176,995 | +2.04(+2.14%) |
Sep 26, 2022 | 98.05 | 98.90 | 94.87 | 94.97 | 299,158 | -3.28(-3.33%) |
Sep 23, 2022 | 99.04 | 99.81 | 97.25 | 98.25 | 288,425 | -2.01(-2.00%) |
Sep 22, 2022 | 101.57 | 101.57 | 99.73 | 100.26 | 124,124 | -1.59(-1.56%) |
Sep 21, 2022 | 104.07 | 105.56 | 101.78 | 101.85 | 102,943 | -1.08(-1.05%) |
Sep 20, 2022 | 102.90 | 103.67 | 101.40 | 102.93 | 153,484 | -0.98(-0.95%) |
Sep 19, 2022 | 101.74 | 104.60 | 101.74 | 103.92 | 128,073 | +1.15(+1.12%) |
Sep 16, 2022 | 102.14 | 103.31 | 100.99 | 102.76 | 373,412 | -0.54(-0.52%) |
Sep 15, 2022 | 102.60 | 104.02 | 101.86 | 103.31 | 117,452 | -0.23(-0.22%) |
Sep 14, 2022 | 102.92 | 103.94 | 102.38 | 103.53 | 143,438 | +0.60(+0.58%) |
Sep 13, 2022 | 106.53 | 106.54 | 102.41 | 102.93 | 111,493 | -6.21(-5.69%) |
Sep 12, 2022 | 108.30 | 109.39 | 107.66 | 109.14 | 131,058 | +1.98(+1.85%) |
Sep 09, 2022 | 106.64 | 108.42 | 106.42 | 107.16 | 135,848 | +1.09(+1.03%) |
Sep 08, 2022 | 103.74 | 106.42 | 103.23 | 106.07 | 134,172 | +1.55(+1.49%) |
Sep 07, 2022 | 103.06 | 104.96 | 101.93 | 104.52 | 98,351 | +1.59(+1.55%) |
Sep 06, 2022 | 103.19 | 104.29 | 101.29 | 102.92 | 123,367 | -0.34(-0.33%) |
Sep 02, 2022 | 104.42 | 105.11 | 102.51 | 103.27 | 90,589 | +0.23(+0.22%) |
Sep 01, 2022 | 104.51 | 104.51 | 102.38 | 103.04 | 121,278 | -1.27(-1.22%) |
Aug 31, 2022 | 105.21 | 105.46 | 103.62 | 104.31 | 153,719 | -0.38(-0.37%) |
Aug 30, 2022 | 106.81 | 106.81 | 104.29 | 104.69 | 106,170 | -2.27(-2.12%) |
Aug 29, 2022 | 106.65 | 107.30 | 106.09 | 106.97 | 100,049 | -0.27(-0.25%) |
Aug 26, 2022 | 111.06 | 111.06 | 106.81 | 107.23 | 87,977 | -3.94(-3.54%) |
Aug 25, 2022 | 110.73 | 111.81 | 110.09 | 111.17 | 81,716 | +1.21(+1.10%) |
Aug 24, 2022 | 108.93 | 110.41 | 108.93 | 109.96 | 102,709 | +0.32(+0.30%) |
Aug 23, 2022 | 108.40 | 109.98 | 108.40 | 109.63 | 108,373 | +1.00(+0.92%) |
Aug 22, 2022 | 109.69 | 109.71 | 107.83 | 108.63 | 274,626 | -2.39(-2.15%) |
Aug 19, 2022 | 112.86 | 112.86 | 110.86 | 111.02 | 131,408 | -2.23(-1.97%) |
Aug 18, 2022 | 112.76 | 113.64 | 112.06 | 113.25 | 141,854 | +1.48(+1.33%) |
Aug 17, 2022 | 112.90 | 113.13 | 111.68 | 111.77 | 128,154 | -2.52(-2.20%) |
Aug 16, 2022 | 111.85 | 114.30 | 111.85 | 114.29 | 155,573 | +2.75(+2.46%) |
Aug 15, 2022 | 110.54 | 112.48 | 110.19 | 111.54 | 253,228 | -0.06(-0.05%) |
Aug 12, 2022 | 115.15 | 116.23 | 110.32 | 111.60 | 478,708 | -4.70(-4.04%) |
Aug 11, 2022 | 113.65 | 118.56 | 113.00 | 116.30 | 528,354 | +12.57(+12.12%) |
Aug 10, 2022 | 103.42 | 105.50 | 102.81 | 103.73 | 216,773 | +2.07(+2.04%) |
Aug 09, 2022 | 102.37 | 102.37 | 101.14 | 101.66 | 139,415 | -0.85(-0.83%) |
Aug 08, 2022 | 101.71 | 102.72 | 101.57 | 102.51 | 272,800 | +1.31(+1.30%) |
Aug 05, 2022 | 98.96 | 101.30 | 98.19 | 101.20 | 109,294 | +1.13(+1.13%) |
Aug 04, 2022 | 100.03 | 100.67 | 99.47 | 100.06 | 82,961 | -0.29(-0.29%) |
Aug 03, 2022 | 99.61 | 100.92 | 98.36 | 100.36 | 125,234 | +1.65(+1.67%) |
Aug 02, 2022 | 100.59 | 100.59 | 98.47 | 98.70 | 73,394 | -2.35(-2.32%) |