Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 142.67 | 145.41 | 141.21 | 144.93 | 203,149 | +2.13(+1.49%) |
Jul 28, 2023 | 144.60 | 144.60 | 142.16 | 142.80 | 226,965 | +0.66(+0.46%) |
Jul 27, 2023 | 145.41 | 145.41 | 140.92 | 142.15 | 242,525 | -0.98(-0.69%) |
Jul 26, 2023 | 139.68 | 143.20 | 139.09 | 143.13 | 242,794 | +2.20(+1.56%) |
Jul 25, 2023 | 141.00 | 143.40 | 140.59 | 140.93 | 177,271 | -0.05(-0.04%) |
Jul 24, 2023 | 141.57 | 142.63 | 139.59 | 140.98 | 214,766 | -0.75(-0.53%) |
Jul 21, 2023 | 141.83 | 142.73 | 140.25 | 141.74 | 245,267 | +1.49(+1.06%) |
Jul 20, 2023 | 144.24 | 144.90 | 139.66 | 140.25 | 306,836 | -5.86(-4.01%) |
Jul 19, 2023 | 145.02 | 146.75 | 144.46 | 146.11 | 241,786 | +1.37(+0.95%) |
Jul 18, 2023 | 144.19 | 146.49 | 143.76 | 144.74 | 262,817 | -0.01(-0.01%) |
Jul 17, 2023 | 143.19 | 145.31 | 141.99 | 144.75 | 152,061 | +1.44(+1.00%) |
Jul 14, 2023 | 146.85 | 147.20 | 143.15 | 143.31 | 206,942 | -4.07(-2.76%) |
Jul 13, 2023 | 147.13 | 149.36 | 146.51 | 147.38 | 233,607 | +2.61(+1.80%) |
Jul 12, 2023 | 144.16 | 145.76 | 143.58 | 144.77 | 192,364 | +2.19(+1.53%) |
Jul 11, 2023 | 141.85 | 143.66 | 140.82 | 142.58 | 285,492 | +1.95(+1.38%) |
Jul 10, 2023 | 137.06 | 141.39 | 137.06 | 140.63 | 348,846 | +3.88(+2.84%) |
Jul 07, 2023 | 136.93 | 138.62 | 136.67 | 136.75 | 118,211 | +0.04(+0.03%) |
Jul 06, 2023 | 135.90 | 137.04 | 135.31 | 136.71 | 272,533 | -0.93(-0.68%) |
Jul 05, 2023 | 142.08 | 142.08 | 137.60 | 137.65 | 356,667 | -5.35(-3.74%) |
Jul 03, 2023 | 143.35 | 143.89 | 141.69 | 143.00 | 107,527 | -0.19(-0.13%) |
Jun 30, 2023 | 141.56 | 143.93 | 141.19 | 143.19 | 361,421 | +2.61(+1.86%) |
Jun 29, 2023 | 137.54 | 141.32 | 136.24 | 140.58 | 377,251 | +3.56(+2.60%) |
Jun 28, 2023 | 138.26 | 138.96 | 135.80 | 137.02 | 342,708 | -2.83(-2.02%) |
Jun 27, 2023 | 137.84 | 140.75 | 137.42 | 139.85 | 243,862 | +2.54(+1.85%) |
Jun 26, 2023 | 136.02 | 138.49 | 135.85 | 137.31 | 250,090 | +2.24(+1.66%) |
Jun 23, 2023 | 137.72 | 138.26 | 134.17 | 135.06 | 831,089 | -4.30(-3.09%) |
Jun 22, 2023 | 137.56 | 141.02 | 137.17 | 139.36 | 389,280 | +1.14(+0.83%) |
Jun 21, 2023 | 139.26 | 140.04 | 136.95 | 138.22 | 259,238 | -2.14(-1.52%) |
Jun 20, 2023 | 141.65 | 142.94 | 139.50 | 140.36 | 264,353 | -2.08(-1.46%) |
Jun 16, 2023 | 143.03 | 144.05 | 141.05 | 142.43 | 537,891 | +1.14(+0.81%) |
Jun 15, 2023 | 142.66 | 142.68 | 140.07 | 141.29 | 420,598 | -2.77(-1.92%) |
Jun 14, 2023 | 142.19 | 144.94 | 141.26 | 144.06 | 272,455 | +1.42(+0.99%) |
Jun 13, 2023 | 145.69 | 145.69 | 142.35 | 142.65 | 311,143 | -0.84(-0.59%) |
Jun 12, 2023 | 143.26 | 144.52 | 142.71 | 143.49 | 307,819 | +1.69(+1.20%) |
Jun 09, 2023 | 146.72 | 147.75 | 141.21 | 141.79 | 324,883 | -4.32(-2.96%) |
Jun 08, 2023 | 147.19 | 148.56 | 145.77 | 146.11 | 246,323 | -0.68(-0.47%) |
Jun 07, 2023 | 147.53 | 150.33 | 146.73 | 146.80 | 215,861 | +0.13(+0.09%) |
Jun 06, 2023 | 144.52 | 148.92 | 143.97 | 146.67 | 290,238 | +1.64(+1.13%) |
Jun 05, 2023 | 145.44 | 146.67 | 143.84 | 145.03 | 210,782 | -1.82(-1.24%) |
Jun 02, 2023 | 147.35 | 148.10 | 145.25 | 146.86 | 247,233 | +0.53(+0.36%) |
Jun 01, 2023 | 146.85 | 147.75 | 144.65 | 146.33 | 264,954 | +0.32(+0.22%) |
May 31, 2023 | 149.12 | 149.83 | 145.44 | 146.01 | 747,172 | -5.91(-3.89%) |
May 30, 2023 | 155.29 | 156.09 | 150.61 | 151.92 | 287,815 | -0.62(-0.41%) |
May 26, 2023 | 147.41 | 152.83 | 146.49 | 152.55 | 360,127 | +6.37(+4.36%) |
May 25, 2023 | 148.16 | 148.77 | 145.94 | 146.17 | 418,658 | +1.55(+1.07%) |
May 24, 2023 | 143.68 | 144.68 | 140.77 | 144.63 | 443,183 | -1.23(-0.84%) |
May 23, 2023 | 149.41 | 150.91 | 145.77 | 145.86 | 378,581 | -4.70(-3.12%) |
May 22, 2023 | 148.24 | 151.53 | 148.02 | 150.55 | 340,012 | +1.41(+0.94%) |
May 19, 2023 | 149.87 | 151.62 | 148.22 | 149.15 | 261,837 | +0.00(+0.00%) |
May 18, 2023 | 151.63 | 151.73 | 148.66 | 149.15 | 455,204 | -1.82(-1.21%) |
May 17, 2023 | 147.79 | 151.59 | 147.79 | 150.97 | 489,152 | +3.67(+2.49%) |
May 16, 2023 | 138.25 | 148.55 | 138.16 | 147.30 | 881,982 | +9.04(+6.54%) |
May 15, 2023 | 135.95 | 139.20 | 135.19 | 138.26 | 263,071 | +2.75(+2.03%) |
May 12, 2023 | 137.01 | 138.47 | 134.16 | 135.51 | 187,663 | -1.28(-0.93%) |
May 11, 2023 | 136.72 | 137.41 | 135.18 | 136.79 | 190,711 | -0.34(-0.25%) |
May 10, 2023 | 136.47 | 137.50 | 134.94 | 137.12 | 341,765 | +2.62(+1.94%) |
May 09, 2023 | 136.19 | 136.33 | 134.38 | 134.51 | 392,531 | -3.52(-2.55%) |
May 08, 2023 | 136.01 | 138.75 | 135.78 | 138.03 | 407,723 | +1.80(+1.32%) |
May 05, 2023 | 134.12 | 136.58 | 133.37 | 136.22 | 405,461 | +2.50(+1.87%) |
May 04, 2023 | 130.33 | 138.25 | 129.83 | 133.73 | 994,718 | +6.45(+5.07%) |
May 03, 2023 | 129.62 | 129.62 | 124.86 | 127.27 | 1,185,685 | -2.54(-1.95%) |
May 02, 2023 | 132.31 | 132.72 | 129.16 | 129.81 | 483,132 | -2.65(-2.00%) |
May 01, 2023 | 132.63 | 134.74 | 132.03 | 132.46 | 285,430 | +0.19(+0.14%) |
Apr 28, 2023 | 131.82 | 133.58 | 131.59 | 132.27 | 235,060 | +0.47(+0.35%) |
Apr 27, 2023 | 131.62 | 133.64 | 129.43 | 131.80 | 357,345 | -0.10(-0.08%) |
Apr 26, 2023 | 133.50 | 134.50 | 131.83 | 131.90 | 446,336 | -1.40(-1.05%) |
Apr 25, 2023 | 135.55 | 136.29 | 133.21 | 133.30 | 379,226 | -3.52(-2.57%) |
Apr 24, 2023 | 139.58 | 140.36 | 136.57 | 136.82 | 322,512 | -3.66(-2.60%) |
Apr 21, 2023 | 140.65 | 141.34 | 138.61 | 140.47 | 242,506 | -0.40(-0.28%) |
Apr 20, 2023 | 138.18 | 142.10 | 137.90 | 140.87 | 317,381 | +1.18(+0.84%) |
Apr 19, 2023 | 140.90 | 141.06 | 137.94 | 139.69 | 665,704 | -2.33(-1.64%) |
Apr 18, 2023 | 141.17 | 147.08 | 140.67 | 142.02 | 1,214,790 | -1.37(-0.95%) |
Apr 17, 2023 | 143.27 | 143.40 | 141.49 | 143.39 | 360,233 | -0.82(-0.57%) |
Apr 14, 2023 | 146.56 | 147.44 | 142.62 | 144.21 | 436,363 | -3.12(-2.12%) |
Apr 13, 2023 | 147.99 | 148.60 | 145.99 | 147.33 | 306,565 | -0.04(-0.03%) |
Apr 12, 2023 | 150.75 | 151.10 | 147.03 | 147.37 | 270,751 | -2.56(-1.71%) |
Apr 11, 2023 | 150.70 | 152.10 | 149.31 | 149.93 | 257,910 | -0.20(-0.13%) |
Apr 10, 2023 | 147.87 | 150.30 | 146.73 | 150.13 | 229,532 | +1.33(+0.89%) |
Apr 06, 2023 | 147.43 | 149.37 | 146.45 | 148.80 | 205,624 | -0.01(-0.01%) |
Apr 05, 2023 | 148.84 | 149.15 | 146.95 | 148.81 | 174,961 | -0.93(-0.62%) |
Apr 04, 2023 | 152.07 | 152.68 | 147.61 | 149.74 | 337,314 | -1.71(-1.13%) |
Apr 03, 2023 | 152.50 | 152.64 | 149.22 | 151.46 | 359,568 | -2.29(-1.49%) |
Mar 31, 2023 | 150.91 | 154.52 | 150.69 | 153.75 | 340,408 | +2.42(+1.60%) |
Mar 30, 2023 | 148.66 | 152.36 | 147.94 | 151.33 | 603,273 | +4.22(+2.87%) |
Mar 29, 2023 | 144.94 | 147.75 | 144.06 | 147.10 | 293,120 | +3.75(+2.61%) |
Mar 28, 2023 | 145.06 | 145.17 | 142.39 | 143.36 | 201,967 | -1.87(-1.29%) |
Mar 27, 2023 | 145.12 | 146.28 | 144.25 | 145.23 | 254,382 | +0.47(+0.33%) |
Mar 24, 2023 | 144.96 | 145.96 | 143.55 | 144.76 | 250,835 | -1.74(-1.19%) |
Mar 23, 2023 | 145.80 | 148.22 | 144.05 | 146.50 | 335,993 | +2.90(+2.02%) |
Mar 22, 2023 | 144.71 | 148.09 | 143.49 | 143.60 | 237,328 | -1.55(-1.07%) |
Mar 21, 2023 | 144.35 | 146.11 | 143.58 | 145.14 | 255,162 | +1.56(+1.08%) |
Mar 20, 2023 | 140.83 | 144.28 | 140.68 | 143.59 | 225,851 | +2.82(+2.01%) |
Mar 17, 2023 | 142.54 | 142.73 | 138.97 | 140.76 | 516,429 | -1.61(-1.13%) |
Mar 16, 2023 | 135.06 | 143.11 | 134.01 | 142.37 | 367,749 | +6.06(+4.44%) |
Mar 15, 2023 | 136.61 | 137.67 | 133.14 | 136.31 | 350,566 | -3.88(-2.76%) |
Mar 14, 2023 | 137.90 | 140.44 | 136.85 | 140.19 | 354,993 | +4.79(+3.54%) |
Mar 13, 2023 | 132.96 | 136.24 | 131.74 | 135.39 | 368,946 | +0.50(+0.37%) |
Mar 10, 2023 | 139.59 | 140.33 | 133.54 | 134.89 | 293,954 | -4.49(-3.22%) |
Mar 09, 2023 | 140.08 | 142.43 | 139.17 | 139.38 | 280,640 | -0.21(-0.15%) |
Mar 08, 2023 | 137.91 | 139.63 | 136.76 | 139.59 | 275,535 | +2.52(+1.84%) |
Mar 07, 2023 | 138.54 | 139.32 | 136.58 | 137.06 | 271,821 | -1.95(-1.40%) |
Mar 06, 2023 | 140.89 | 141.85 | 138.16 | 139.01 | 390,133 | -0.89(-0.64%) |
Mar 03, 2023 | 137.13 | 140.62 | 136.47 | 139.90 | 317,016 | +2.52(+1.84%) |
Mar 02, 2023 | 135.70 | 137.70 | 134.33 | 137.38 | 293,105 | -0.18(-0.13%) |
Mar 01, 2023 | 135.50 | 137.84 | 134.65 | 137.56 | 321,393 | +3.26(+2.43%) |
Feb 28, 2023 | 135.21 | 137.64 | 134.30 | 134.30 | 425,848 | -0.16(-0.12%) |
Feb 27, 2023 | 137.06 | 138.02 | 133.28 | 134.45 | 552,050 | -1.41(-1.04%) |
Feb 24, 2023 | 131.03 | 137.88 | 123.95 | 135.87 | 1,161,827 | +7.79(+6.08%) |
Feb 23, 2023 | 129.69 | 130.96 | 124.97 | 128.08 | 417,603 | +1.42(+1.12%) |
Feb 22, 2023 | 125.70 | 126.74 | 125.31 | 126.65 | 402,982 | +1.23(+0.98%) |
Feb 21, 2023 | 129.50 | 130.41 | 124.94 | 125.42 | 456,765 | -5.63(-4.29%) |
Feb 17, 2023 | 130.80 | 131.46 | 129.62 | 131.04 | 303,733 | -0.87(-0.66%) |
Feb 16, 2023 | 131.69 | 134.00 | 130.29 | 131.91 | 278,719 | -2.09(-1.56%) |
Feb 15, 2023 | 131.50 | 134.01 | 130.94 | 134.00 | 131,261 | +1.20(+0.90%) |
Feb 14, 2023 | 130.78 | 133.46 | 130.78 | 132.80 | 239,335 | +1.08(+0.82%) |
Feb 13, 2023 | 131.07 | 131.79 | 129.28 | 131.73 | 310,291 | +1.26(+0.96%) |
Feb 10, 2023 | 131.76 | 133.14 | 129.30 | 130.47 | 211,786 | -2.97(-2.22%) |
Feb 09, 2023 | 136.00 | 136.80 | 132.68 | 133.44 | 252,291 | -0.09(-0.07%) |
Feb 08, 2023 | 134.51 | 135.74 | 132.99 | 133.53 | 191,070 | -1.77(-1.31%) |
Feb 07, 2023 | 132.41 | 136.06 | 131.72 | 135.29 | 227,087 | +2.96(+2.23%) |
Feb 06, 2023 | 131.89 | 133.69 | 131.38 | 132.34 | 159,717 | -2.09(-1.56%) |
Feb 03, 2023 | 134.09 | 137.25 | 132.94 | 134.43 | 275,093 | -2.01(-1.47%) |
Feb 02, 2023 | 135.06 | 138.39 | 134.74 | 136.44 | 374,965 | +2.16(+1.60%) |
Feb 01, 2023 | 131.64 | 135.36 | 130.34 | 134.29 | 273,893 | +3.27(+2.50%) |
Jan 31, 2023 | 127.41 | 131.33 | 127.41 | 131.01 | 373,704 | +3.29(+2.58%) |
Jan 30, 2023 | 128.93 | 130.14 | 126.71 | 127.72 | 316,395 | -3.13(-2.39%) |
Jan 27, 2023 | 129.22 | 131.60 | 128.02 | 130.86 | 167,003 | +0.26(+0.20%) |
Jan 26, 2023 | 130.83 | 131.38 | 128.23 | 130.60 | 214,588 | +0.68(+0.52%) |
Jan 25, 2023 | 127.19 | 130.64 | 126.56 | 129.92 | 184,682 | +0.52(+0.40%) |
Jan 24, 2023 | 129.98 | 130.64 | 128.38 | 129.39 | 178,422 | -2.01(-1.53%) |
Jan 23, 2023 | 128.51 | 133.18 | 127.69 | 131.40 | 389,856 | +3.71(+2.90%) |
Jan 20, 2023 | 127.47 | 127.85 | 125.28 | 127.69 | 305,148 | +1.19(+0.94%) |
Jan 19, 2023 | 126.67 | 127.39 | 124.54 | 126.51 | 262,198 | +0.28(+0.22%) |
Jan 18, 2023 | 128.39 | 129.87 | 126.02 | 126.23 | 266,004 | +0.64(+0.51%) |
Jan 17, 2023 | 127.44 | 127.91 | 124.58 | 125.59 | 263,749 | -1.52(-1.20%) |
Jan 13, 2023 | 124.56 | 128.07 | 124.06 | 127.11 | 437,645 | +1.69(+1.35%) |
Jan 12, 2023 | 124.55 | 126.29 | 121.44 | 125.42 | 506,914 | +0.71(+0.57%) |
Jan 11, 2023 | 118.89 | 124.73 | 118.83 | 124.71 | 707,864 | +1.06(+0.86%) |
Jan 10, 2023 | 114.57 | 125.45 | 114.57 | 123.65 | 872,567 | +9.11(+7.96%) |
Jan 09, 2023 | 112.53 | 117.23 | 111.74 | 114.53 | 577,897 | +3.99(+3.61%) |
Jan 06, 2023 | 107.56 | 111.92 | 105.97 | 110.54 | 247,539 | +4.50(+4.24%) |
Jan 05, 2023 | 105.78 | 107.81 | 104.92 | 106.04 | 323,599 | -0.69(-0.65%) |
Jan 04, 2023 | 107.32 | 108.56 | 105.79 | 106.73 | 294,466 | +1.26(+1.19%) |
Jan 03, 2023 | 108.55 | 109.07 | 104.52 | 105.48 | 238,406 | -1.33(-1.24%) |
Dec 30, 2022 | 104.94 | 106.89 | 104.21 | 106.80 | 259,524 | +0.07(+0.06%) |
Dec 29, 2022 | 104.64 | 108.22 | 104.64 | 106.73 | 268,730 | +3.89(+3.79%) |
Dec 28, 2022 | 103.48 | 105.68 | 102.14 | 102.84 | 176,053 | -1.35(-1.30%) |
Dec 27, 2022 | 104.79 | 104.79 | 103.22 | 104.19 | 181,862 | -1.24(-1.17%) |
Dec 23, 2022 | 104.83 | 106.09 | 103.79 | 105.43 | 177,443 | -0.34(-0.32%) |
Dec 22, 2022 | 106.90 | 107.06 | 103.04 | 105.77 | 218,981 | -3.32(-3.05%) |
Dec 21, 2022 | 108.23 | 110.09 | 107.88 | 109.09 | 211,740 | +1.46(+1.36%) |
Dec 20, 2022 | 105.57 | 108.99 | 105.09 | 107.62 | 496,286 | +0.80(+0.75%) |
Dec 19, 2022 | 109.22 | 109.22 | 106.50 | 106.82 | 360,615 | -2.28(-2.09%) |
Dec 16, 2022 | 109.86 | 110.42 | 106.39 | 109.11 | 700,373 | -1.30(-1.17%) |
Dec 15, 2022 | 112.19 | 112.91 | 109.53 | 110.40 | 302,774 | -4.34(-3.78%) |
Dec 14, 2022 | 114.85 | 116.26 | 112.58 | 114.74 | 428,870 | -0.38(-0.33%) |
Dec 13, 2022 | 119.34 | 120.63 | 114.72 | 115.12 | 447,793 | +1.06(+0.93%) |
Dec 12, 2022 | 113.09 | 114.31 | 112.41 | 114.05 | 243,268 | +0.26(+0.22%) |
Dec 09, 2022 | 112.65 | 115.05 | 112.65 | 113.80 | 355,761 | +0.26(+0.23%) |
Dec 08, 2022 | 111.82 | 115.00 | 111.53 | 113.54 | 271,487 | +2.62(+2.36%) |
Dec 07, 2022 | 111.37 | 112.36 | 109.28 | 110.92 | 251,564 | -1.88(-1.67%) |
Dec 06, 2022 | 117.04 | 118.22 | 110.89 | 112.80 | 485,251 | -4.65(-3.96%) |
Dec 05, 2022 | 112.52 | 118.39 | 111.78 | 117.45 | 927,900 | +6.34(+5.71%) |
Dec 02, 2022 | 108.83 | 111.62 | 108.83 | 111.11 | 155,718 | -0.20(-0.18%) |
Dec 01, 2022 | 112.16 | 112.44 | 108.97 | 111.31 | 312,866 | +0.27(+0.24%) |
Nov 30, 2022 | 106.90 | 111.23 | 105.11 | 111.05 | 347,925 | +5.05(+4.76%) |
Nov 29, 2022 | 106.58 | 108.25 | 105.38 | 106.00 | 209,467 | -0.36(-0.33%) |
Nov 28, 2022 | 106.81 | 107.86 | 105.98 | 106.35 | 254,623 | -1.82(-1.69%) |
Nov 25, 2022 | 107.96 | 108.49 | 107.46 | 108.17 | 64,215 | -1.02(-0.93%) |
Nov 23, 2022 | 108.51 | 111.80 | 108.11 | 109.19 | 253,325 | +0.68(+0.63%) |
Nov 22, 2022 | 106.06 | 108.63 | 104.91 | 108.51 | 240,601 | +2.76(+2.61%) |
Nov 21, 2022 | 106.33 | 107.63 | 105.36 | 105.75 | 200,415 | -2.16(-2.00%) |
Nov 18, 2022 | 109.76 | 109.76 | 106.71 | 107.91 | 251,380 | -0.10(-0.09%) |
Nov 17, 2022 | 105.96 | 109.21 | 105.96 | 108.01 | 176,773 | -0.64(-0.59%) |
Nov 16, 2022 | 109.07 | 109.73 | 105.66 | 108.65 | 399,512 | -3.20(-2.86%) |
Nov 15, 2022 | 110.69 | 114.46 | 110.02 | 111.85 | 500,653 | +4.87(+4.55%) |
Nov 14, 2022 | 108.46 | 109.93 | 106.85 | 106.98 | 377,694 | -2.08(-1.91%) |
Nov 11, 2022 | 105.80 | 110.42 | 105.22 | 109.06 | 352,713 | +3.12(+2.94%) |
Nov 10, 2022 | 104.83 | 106.13 | 104.28 | 105.95 | 450,136 | +6.83(+6.89%) |
Nov 09, 2022 | 99.79 | 99.79 | 97.50 | 99.11 | 360,876 | -2.37(-2.33%) |
Nov 08, 2022 | 104.19 | 105.31 | 99.59 | 101.48 | 333,642 | -1.15(-1.12%) |
Nov 07, 2022 | 99.35 | 104.15 | 98.51 | 102.63 | 630,485 | +3.00(+3.01%) |
Nov 04, 2022 | 97.16 | 103.20 | 95.64 | 99.64 | 912,220 | +10.92(+12.32%) |
Nov 03, 2022 | 91.77 | 91.77 | 88.27 | 88.71 | 756,632 | -4.22(-4.54%) |
Nov 02, 2022 | 95.66 | 92.43 | 92.93 | 591,063 | -2.68(-2.80%) | |
Nov 01, 2022 | 95.45 | 96.24 | 94.60 | 95.61 | 636,346 | +1.73(+1.84%) |
Oct 31, 2022 | 97.01 | 97.01 | 93.68 | 93.89 | 491,803 | -3.78(-3.87%) |
Oct 28, 2022 | 95.97 | 98.65 | 95.89 | 97.66 | 185,656 | +2.14(+2.24%) |
Oct 27, 2022 | 96.74 | 98.41 | 95.37 | 95.52 | 312,625 | -0.82(-0.85%) |
Oct 26, 2022 | 95.69 | 99.22 | 95.17 | 96.34 | 287,525 | -0.69(-0.71%) |
Oct 25, 2022 | 94.80 | 97.27 | 94.80 | 97.03 | 510,887 | +2.99(+3.18%) |
Oct 24, 2022 | 96.41 | 96.49 | 92.93 | 94.05 | 359,415 | -2.09(-2.17%) |
Oct 21, 2022 | 93.60 | 97.05 | 92.58 | 96.14 | 365,054 | +2.29(+2.44%) |
Oct 20, 2022 | 95.64 | 96.88 | 92.51 | 93.85 | 291,076 | -1.04(-1.09%) |
Oct 19, 2022 | 93.25 | 95.07 | 92.87 | 94.88 | 257,299 | +1.04(+1.10%) |
Oct 18, 2022 | 96.76 | 97.62 | 92.52 | 93.85 | 471,899 | +0.15(+0.16%) |
Oct 17, 2022 | 94.03 | 95.32 | 93.09 | 93.70 | 501,594 | +2.38(+2.60%) |
Oct 14, 2022 | 97.37 | 97.61 | 91.21 | 91.32 | 521,734 | -5.23(-5.41%) |
Oct 13, 2022 | 90.15 | 97.35 | 88.16 | 96.55 | 409,834 | +3.14(+3.36%) |
Oct 12, 2022 | 95.21 | 95.93 | 92.81 | 93.41 | 348,930 | -1.65(-1.73%) |
Oct 11, 2022 | 94.42 | 96.22 | 92.87 | 95.06 | 319,372 | -0.84(-0.87%) |
Oct 10, 2022 | 97.79 | 97.79 | 94.44 | 95.90 | 245,158 | -2.20(-2.24%) |
Oct 07, 2022 | 99.38 | 99.93 | 97.65 | 98.10 | 277,077 | -3.59(-3.53%) |
Oct 06, 2022 | 99.69 | 102.40 | 99.69 | 101.69 | 411,125 | +1.98(+1.99%) |
Oct 05, 2022 | 99.11 | 100.30 | 97.65 | 99.71 | 273,019 | -0.85(-0.84%) |
Oct 04, 2022 | 97.94 | 101.89 | 97.94 | 100.55 | 405,417 | +4.78(+4.99%) |
Oct 03, 2022 | 94.27 | 96.77 | 93.31 | 95.77 | 465,115 | +2.74(+2.95%) |
Sep 30, 2022 | 94.06 | 95.88 | 92.80 | 93.03 | 399,564 | -2.00(-2.11%) |
Sep 29, 2022 | 94.22 | 95.41 | 93.52 | 95.03 | 309,988 | -1.20(-1.25%) |
Sep 28, 2022 | 94.99 | 97.02 | 93.96 | 96.23 | 409,409 | +0.82(+0.86%) |
Sep 27, 2022 | 96.76 | 97.61 | 94.18 | 95.42 | 282,758 | +0.29(+0.30%) |
Sep 26, 2022 | 96.07 | 98.88 | 94.97 | 95.13 | 431,804 | -1.09(-1.14%) |
Sep 23, 2022 | 96.33 | 96.83 | 94.32 | 96.22 | 401,452 | -1.34(-1.37%) |
Sep 22, 2022 | 99.83 | 100.18 | 96.54 | 97.57 | 430,975 | -2.87(-2.86%) |
Sep 21, 2022 | 102.93 | 104.79 | 99.97 | 100.44 | 679,803 | -1.97(-1.93%) |
Sep 20, 2022 | 100.75 | 103.97 | 100.10 | 102.41 | 488,528 | +0.25(+0.24%) |
Sep 19, 2022 | 99.21 | 103.70 | 99.21 | 102.16 | 604,245 | +1.89(+1.89%) |
Sep 16, 2022 | 99.35 | 100.49 | 97.38 | 100.27 | 1,863,924 | +0.22(+0.22%) |
Sep 15, 2022 | 100.79 | 103.69 | 99.34 | 100.05 | 426,165 | -1.94(-1.90%) |
Sep 14, 2022 | 98.90 | 102.59 | 97.82 | 101.99 | 753,616 | +3.89(+3.97%) |
Sep 13, 2022 | 102.80 | 102.80 | 97.93 | 98.10 | 778,635 | -8.90(-8.32%) |
Sep 12, 2022 | 107.16 | 108.15 | 106.00 | 107.00 | 516,647 | +0.72(+0.67%) |
Sep 09, 2022 | 106.02 | 107.37 | 104.83 | 106.28 | 348,178 | +2.14(+2.06%) |
Sep 08, 2022 | 104.56 | 105.54 | 102.78 | 104.14 | 447,884 | -1.54(-1.46%) |
Sep 07, 2022 | 104.02 | 106.39 | 103.03 | 105.68 | 396,171 | +2.60(+2.52%) |
Sep 06, 2022 | 105.28 | 105.28 | 101.85 | 103.08 | 531,845 | -1.72(-1.64%) |
Sep 02, 2022 | 109.18 | 109.69 | 103.72 | 104.81 | 405,529 | -2.27(-2.12%) |
Sep 01, 2022 | 107.30 | 107.80 | 103.49 | 107.08 | 574,207 | -2.77(-2.52%) |
Aug 31, 2022 | 109.18 | 110.68 | 107.94 | 109.85 | 590,503 | +1.96(+1.81%) |
Aug 30, 2022 | 109.83 | 109.97 | 106.53 | 107.89 | 385,524 | -0.67(-0.62%) |
Aug 29, 2022 | 108.97 | 110.82 | 107.91 | 108.56 | 350,028 | -1.93(-1.74%) |
Aug 26, 2022 | 117.88 | 118.58 | 110.36 | 110.49 | 486,713 | -6.83(-5.82%) |
Aug 25, 2022 | 114.18 | 117.82 | 114.18 | 117.32 | 396,881 | +3.27(+2.86%) |
Aug 24, 2022 | 114.28 | 115.51 | 113.27 | 114.06 | 297,190 | -0.05(-0.04%) |
Aug 23, 2022 | 114.75 | 117.06 | 113.88 | 114.11 | 290,484 | +0.03(+0.03%) |
Aug 22, 2022 | 116.26 | 116.79 | 113.58 | 114.08 | 350,574 | -4.72(-3.97%) |
Aug 19, 2022 | 122.87 | 123.94 | 118.53 | 118.80 | 468,942 | -6.49(-5.18%) |
Aug 18, 2022 | 121.99 | 125.83 | 121.95 | 125.28 | 380,120 | +3.66(+3.01%) |
Aug 17, 2022 | 120.64 | 123.53 | 119.72 | 121.63 | 430,942 | -0.71(-0.58%) |
Aug 16, 2022 | 122.09 | 122.98 | 120.44 | 122.33 | 285,863 | -0.78(-0.63%) |
Aug 15, 2022 | 122.98 | 125.68 | 121.63 | 123.11 | 293,005 | -0.91(-0.74%) |
Aug 12, 2022 | 121.12 | 124.21 | 120.46 | 124.03 | 459,598 | +4.26(+3.55%) |
Aug 11, 2022 | 122.39 | 123.64 | 119.10 | 119.77 | 332,243 | -1.64(-1.35%) |
Aug 10, 2022 | 119.02 | 123.86 | 117.80 | 121.41 | 570,769 | +6.63(+5.77%) |
Aug 09, 2022 | 116.92 | 117.08 | 112.22 | 114.78 | 721,467 | -3.86(-3.26%) |
Aug 08, 2022 | 122.38 | 124.24 | 118.39 | 118.65 | 548,145 | -4.65(-3.77%) |
Aug 05, 2022 | 116.40 | 125.66 | 114.61 | 123.30 | 900,763 | +6.25(+5.34%) |
Aug 04, 2022 | 118.11 | 121.07 | 116.61 | 117.05 | 622,284 | -1.84(-1.55%) |
Aug 03, 2022 | 113.60 | 119.36 | 113.53 | 118.88 | 559,386 | +5.82(+5.15%) |
Aug 02, 2022 | 112.07 | 114.27 | 111.93 | 113.06 | 265,691 | -0.85(-0.74%) |