Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 165.29 | 168.74 | 164.52 | 168.20 | 103,901 | +3.31(+2.01%) |
Apr 27, 2023 | 164.46 | 165.29 | 164.15 | 164.88 | 77,881 | +2.72(+1.68%) |
Apr 26, 2023 | 164.63 | 165.33 | 162.12 | 162.16 | 95,862 | -1.33(-0.81%) |
Apr 25, 2023 | 166.24 | 167.66 | 163.30 | 163.49 | 120,639 | -2.70(-1.62%) |
Apr 24, 2023 | 163.63 | 167.65 | 162.98 | 166.19 | 141,783 | +1.82(+1.11%) |
Apr 21, 2023 | 171.01 | 171.01 | 163.36 | 164.37 | 94,684 | -6.11(-3.58%) |
Apr 20, 2023 | 173.75 | 175.36 | 170.03 | 170.48 | 125,229 | -4.98(-2.84%) |
Apr 19, 2023 | 174.67 | 177.13 | 173.99 | 175.46 | 62,710 | +0.97(+0.55%) |
Apr 18, 2023 | 184.06 | 185.62 | 173.19 | 174.50 | 91,828 | -10.76(-5.81%) |
Apr 17, 2023 | 183.82 | 186.96 | 182.70 | 185.26 | 61,531 | +2.28(+1.25%) |
Apr 14, 2023 | 184.27 | 184.27 | 181.87 | 182.97 | 38,380 | -1.48(-0.80%) |
Apr 13, 2023 | 185.06 | 185.85 | 183.86 | 184.45 | 58,185 | +1.09(+0.59%) |
Apr 12, 2023 | 184.86 | 187.25 | 182.57 | 183.36 | 66,234 | +0.41(+0.22%) |
Apr 11, 2023 | 187.81 | 187.81 | 182.54 | 182.95 | 40,244 | -3.35(-1.80%) |
Apr 10, 2023 | 180.43 | 186.87 | 180.43 | 186.31 | 53,617 | +4.42(+2.43%) |
Apr 06, 2023 | 181.75 | 183.21 | 180.17 | 181.88 | 20,635 | +1.10(+0.61%) |
Apr 05, 2023 | 185.18 | 185.18 | 179.87 | 180.78 | 28,785 | -4.86(-2.62%) |
Apr 04, 2023 | 185.90 | 187.74 | 184.66 | 185.64 | 55,331 | +0.90(+0.49%) |
Apr 03, 2023 | 184.89 | 185.28 | 181.34 | 184.74 | 61,397 | -0.07(-0.04%) |
Mar 31, 2023 | 186.05 | 187.05 | 181.12 | 184.81 | 204,790 | +0.04(+0.02%) |
Mar 30, 2023 | 185.84 | 186.18 | 183.20 | 184.77 | 66,174 | -0.61(-0.33%) |
Mar 29, 2023 | 183.76 | 187.41 | 183.76 | 185.38 | 103,389 | +2.26(+1.24%) |
Mar 28, 2023 | 176.68 | 183.50 | 176.68 | 183.12 | 62,933 | +6.26(+3.54%) |
Mar 27, 2023 | 173.34 | 177.63 | 173.10 | 176.85 | 97,143 | +4.44(+2.58%) |
Mar 24, 2023 | 170.22 | 173.17 | 168.54 | 172.41 | 96,245 | +1.66(+0.97%) |
Mar 23, 2023 | 170.57 | 174.80 | 170.08 | 170.75 | 77,439 | +1.06(+0.63%) |
Mar 22, 2023 | 168.18 | 172.67 | 168.18 | 169.69 | 69,869 | +1.12(+0.66%) |
Mar 21, 2023 | 169.47 | 170.98 | 167.96 | 168.57 | 107,207 | +0.94(+0.56%) |
Mar 20, 2023 | 166.72 | 169.07 | 166.43 | 167.64 | 82,147 | +1.18(+0.71%) |
Mar 17, 2023 | 169.64 | 171.04 | 166.20 | 166.45 | 147,330 | -4.70(-2.75%) |
Mar 16, 2023 | 166.57 | 171.19 | 163.52 | 171.15 | 83,911 | +3.90(+2.33%) |
Mar 15, 2023 | 171.54 | 171.54 | 166.19 | 167.25 | 123,185 | -7.16(-4.11%) |
Mar 14, 2023 | 174.11 | 176.98 | 173.59 | 174.41 | 73,356 | +2.34(+1.36%) |
Mar 13, 2023 | 170.93 | 173.33 | 166.31 | 172.07 | 139,607 | -0.73(-0.42%) |
Mar 10, 2023 | 172.39 | 175.19 | 170.92 | 172.80 | 81,658 | -0.32(-0.19%) |
Mar 09, 2023 | 178.15 | 178.15 | 173.11 | 173.12 | 62,681 | -4.87(-2.73%) |
Mar 08, 2023 | 176.67 | 178.20 | 176.10 | 177.99 | 44,531 | +1.42(+0.80%) |
Mar 07, 2023 | 179.96 | 179.96 | 175.92 | 176.57 | 92,846 | -2.42(-1.35%) |
Mar 06, 2023 | 182.62 | 182.98 | 178.61 | 178.99 | 78,791 | -3.17(-1.74%) |
Mar 03, 2023 | 180.77 | 183.26 | 180.77 | 182.16 | 33,117 | +2.55(+1.42%) |
Mar 02, 2023 | 178.55 | 181.80 | 177.85 | 179.61 | 65,882 | -0.43(-0.24%) |
Mar 01, 2023 | 179.38 | 183.21 | 179.35 | 180.04 | 45,211 | -0.01(-0.01%) |
Feb 28, 2023 | 178.26 | 180.41 | 177.12 | 180.05 | 40,169 | +2.25(+1.27%) |
Feb 27, 2023 | 180.24 | 182.09 | 177.19 | 177.79 | 53,775 | -0.54(-0.30%) |
Feb 24, 2023 | 176.56 | 179.11 | 175.29 | 178.33 | 46,740 | -0.55(-0.31%) |
Feb 23, 2023 | 180.35 | 181.67 | 178.33 | 178.88 | 79,575 | -0.09(-0.05%) |
Feb 22, 2023 | 179.88 | 180.44 | 177.60 | 178.98 | 84,990 | +1.38(+0.78%) |
Feb 21, 2023 | 185.19 | 190.25 | 173.77 | 177.59 | 228,467 | -5.92(-3.23%) |
Feb 17, 2023 | 183.57 | 185.13 | 181.73 | 183.51 | 49,577 | +0.13(+0.07%) |
Feb 16, 2023 | 184.27 | 184.88 | 181.80 | 183.38 | 105,117 | -0.64(-0.35%) |
Feb 15, 2023 | 182.21 | 184.02 | 180.59 | 184.02 | 73,591 | +1.34(+0.74%) |
Feb 14, 2023 | 182.48 | 184.12 | 181.38 | 182.68 | 105,746 | +0.42(+0.23%) |
Feb 13, 2023 | 177.60 | 183.05 | 177.11 | 182.26 | 101,205 | +4.71(+2.65%) |
Feb 10, 2023 | 175.69 | 178.06 | 175.21 | 177.56 | 164,247 | +1.90(+1.08%) |
Feb 09, 2023 | 175.48 | 176.82 | 173.58 | 175.66 | 67,521 | +1.88(+1.08%) |
Feb 08, 2023 | 173.12 | 174.95 | 171.74 | 173.78 | 70,078 | +0.16(+0.09%) |
Feb 07, 2023 | 169.15 | 173.61 | 167.99 | 173.61 | 131,267 | +5.03(+2.98%) |
Feb 06, 2023 | 170.89 | 170.99 | 166.34 | 168.59 | 42,875 | -2.36(-1.38%) |
Feb 03, 2023 | 169.08 | 171.09 | 167.37 | 170.94 | 58,283 | +0.92(+0.54%) |
Feb 02, 2023 | 172.25 | 173.31 | 170.02 | 170.02 | 66,759 | -0.48(-0.28%) |
Feb 01, 2023 | 164.59 | 171.19 | 164.59 | 170.51 | 108,889 | +7.05(+4.31%) |
Jan 31, 2023 | 165.00 | 166.94 | 163.32 | 163.46 | 103,180 | -1.19(-0.73%) |
Jan 30, 2023 | 169.82 | 169.82 | 163.87 | 164.65 | 94,092 | -4.87(-2.87%) |
Jan 27, 2023 | 176.66 | 177.71 | 169.12 | 169.52 | 85,274 | -6.39(-3.63%) |
Jan 26, 2023 | 173.75 | 176.28 | 173.75 | 175.91 | 58,672 | +3.13(+1.81%) |
Jan 25, 2023 | 174.76 | 175.76 | 172.51 | 172.78 | 54,326 | -2.82(-1.61%) |
Jan 24, 2023 | 171.35 | 175.60 | 171.35 | 175.60 | 54,382 | +2.64(+1.53%) |
Jan 23, 2023 | 170.94 | 174.24 | 170.94 | 172.96 | 50,266 | +2.44(+1.43%) |
Jan 20, 2023 | 166.52 | 172.11 | 165.77 | 170.53 | 97,091 | +5.28(+3.19%) |
Jan 19, 2023 | 163.99 | 165.27 | 163.05 | 165.25 | 40,996 | +1.26(+0.77%) |
Jan 18, 2023 | 165.60 | 167.48 | 163.49 | 163.99 | 61,648 | -0.50(-0.31%) |
Jan 17, 2023 | 163.38 | 165.94 | 163.38 | 164.49 | 52,614 | +1.19(+0.73%) |
Jan 13, 2023 | 163.47 | 168.54 | 161.85 | 163.30 | 57,552 | +0.38(+0.23%) |
Jan 12, 2023 | 161.57 | 163.84 | 160.30 | 162.92 | 38,539 | +2.72(+1.70%) |
Jan 11, 2023 | 160.49 | 161.94 | 158.29 | 160.20 | 69,321 | +1.22(+0.77%) |
Jan 10, 2023 | 157.34 | 159.48 | 157.05 | 158.98 | 76,543 | +1.64(+1.04%) |
Jan 09, 2023 | 153.76 | 157.66 | 152.33 | 157.34 | 99,434 | +3.89(+2.54%) |
Jan 06, 2023 | 150.29 | 156.16 | 149.91 | 153.45 | 65,836 | +3.71(+2.48%) |
Jan 05, 2023 | 144.61 | 151.66 | 144.00 | 149.74 | 65,685 | +5.17(+3.58%) |
Jan 04, 2023 | 139.93 | 145.17 | 139.93 | 144.56 | 69,688 | +4.68(+3.34%) |
Jan 03, 2023 | 136.84 | 139.91 | 136.84 | 139.88 | 109,031 | +3.67(+2.69%) |
Dec 30, 2022 | 139.48 | 140.58 | 135.69 | 136.22 | 63,065 | -3.88(-2.77%) |
Dec 29, 2022 | 143.61 | 145.49 | 139.50 | 140.10 | 51,803 | -1.77(-1.25%) |
Dec 28, 2022 | 144.63 | 145.97 | 141.72 | 141.87 | 39,916 | -2.14(-1.49%) |
Dec 27, 2022 | 145.95 | 146.78 | 144.01 | 144.01 | 48,900 | -2.87(-1.95%) |
Dec 23, 2022 | 144.69 | 147.03 | 144.22 | 146.88 | 31,226 | +2.69(+1.87%) |
Dec 22, 2022 | 142.71 | 145.49 | 142.61 | 144.19 | 48,686 | -0.13(-0.09%) |
Dec 21, 2022 | 140.44 | 144.94 | 139.85 | 144.33 | 35,212 | +4.64(+3.32%) |
Dec 20, 2022 | 141.81 | 143.11 | 139.18 | 139.69 | 47,051 | -1.34(-0.95%) |
Dec 19, 2022 | 141.67 | 141.67 | 138.81 | 141.03 | 96,398 | +0.51(+0.36%) |
Dec 16, 2022 | 141.87 | 142.56 | 138.98 | 140.52 | 68,841 | -1.86(-1.30%) |
Dec 15, 2022 | 144.91 | 145.40 | 142.00 | 142.38 | 58,854 | -3.22(-2.21%) |
Dec 14, 2022 | 147.65 | 147.65 | 143.85 | 145.60 | 52,928 | -2.56(-1.73%) |
Dec 13, 2022 | 149.48 | 150.81 | 147.43 | 148.15 | 61,082 | +0.06(+0.04%) |
Dec 12, 2022 | 148.47 | 148.70 | 146.59 | 148.10 | 23,021 | +0.92(+0.62%) |
Dec 09, 2022 | 149.66 | 149.91 | 146.15 | 147.18 | 45,088 | -2.84(-1.89%) |
Dec 08, 2022 | 152.48 | 152.48 | 148.12 | 150.02 | 30,259 | -1.27(-0.84%) |
Dec 07, 2022 | 149.84 | 152.57 | 149.84 | 151.29 | 65,395 | +1.11(+0.74%) |
Dec 06, 2022 | 148.32 | 150.44 | 145.92 | 150.18 | 74,361 | +4.30(+2.95%) |
Dec 05, 2022 | 148.71 | 149.36 | 145.41 | 145.88 | 34,505 | -2.97(-1.99%) |
Dec 02, 2022 | 153.32 | 153.32 | 147.46 | 148.84 | 47,748 | -5.22(-3.39%) |
Dec 01, 2022 | 155.72 | 155.72 | 151.45 | 154.06 | 87,241 | +0.09(+0.06%) |
Nov 30, 2022 | 148.08 | 154.03 | 146.07 | 153.97 | 89,315 | +6.90(+4.69%) |
Nov 29, 2022 | 154.25 | 154.25 | 147.07 | 147.07 | 55,389 | -5.57(-3.65%) |
Nov 28, 2022 | 153.43 | 155.32 | 151.95 | 152.64 | 52,917 | -0.24(-0.16%) |
Nov 25, 2022 | 154.37 | 155.96 | 151.57 | 152.88 | 17,216 | -1.78(-1.15%) |
Nov 23, 2022 | 151.02 | 156.49 | 151.02 | 154.66 | 45,593 | +3.15(+2.08%) |
Nov 22, 2022 | 156.92 | 156.92 | 150.15 | 151.52 | 66,299 | -3.34(-2.16%) |
Nov 21, 2022 | 153.75 | 155.27 | 152.95 | 154.86 | 37,909 | +0.16(+0.10%) |
Nov 18, 2022 | 155.22 | 157.82 | 152.97 | 154.70 | 33,400 | -1.47(-0.94%) |
Nov 17, 2022 | 155.35 | 156.17 | 152.30 | 156.17 | 40,242 | -0.50(-0.32%) |
Nov 16, 2022 | 160.88 | 160.88 | 156.15 | 156.67 | 49,407 | -3.66(-2.28%) |
Nov 15, 2022 | 162.44 | 163.15 | 159.36 | 160.32 | 56,527 | +0.95(+0.59%) |
Nov 14, 2022 | 158.37 | 161.58 | 158.03 | 159.38 | 52,824 | -0.38(-0.24%) |
Nov 11, 2022 | 153.98 | 160.19 | 151.56 | 159.76 | 78,619 | +4.94(+3.19%) |
Nov 10, 2022 | 152.37 | 156.34 | 149.44 | 154.82 | 34,650 | +7.12(+4.82%) |
Nov 09, 2022 | 147.45 | 150.39 | 147.44 | 147.70 | 28,198 | -1.31(-0.88%) |
Nov 08, 2022 | 146.78 | 149.15 | 145.59 | 149.01 | 19,468 | +1.67(+1.13%) |
Nov 07, 2022 | 147.51 | 148.83 | 145.00 | 147.34 | 86,133 | -1.50(-1.01%) |
Nov 04, 2022 | 144.96 | 149.32 | 144.80 | 148.84 | 38,739 | +6.55(+4.61%) |
Nov 03, 2022 | 143.20 | 147.25 | 140.80 | 142.28 | 48,975 | -0.83(-0.58%) |
Nov 02, 2022 | 146.44 | 147.93 | 143.11 | 143.11 | 31,132 | -4.51(-3.05%) |
Nov 01, 2022 | 145.53 | 148.47 | 142.80 | 147.62 | 53,683 | +3.88(+2.70%) |
Oct 31, 2022 | 139.05 | 143.93 | 138.95 | 143.74 | 57,709 | +3.40(+2.42%) |
Oct 28, 2022 | 138.15 | 140.56 | 136.92 | 140.34 | 34,579 | +2.42(+1.75%) |
Oct 27, 2022 | 136.44 | 140.03 | 136.34 | 137.92 | 33,160 | +1.44(+1.05%) |
Oct 26, 2022 | 133.69 | 139.15 | 133.69 | 136.48 | 47,949 | +1.79(+1.33%) |
Oct 25, 2022 | 135.88 | 136.09 | 133.48 | 134.69 | 47,709 | -0.42(-0.31%) |
Oct 24, 2022 | 131.87 | 136.13 | 130.81 | 135.11 | 52,231 | +3.64(+2.77%) |
Oct 21, 2022 | 128.85 | 133.18 | 128.85 | 131.47 | 109,025 | +1.47(+1.13%) |
Oct 20, 2022 | 134.48 | 134.48 | 127.81 | 129.99 | 79,815 | -5.46(-4.03%) |
Oct 19, 2022 | 136.47 | 137.10 | 134.41 | 135.45 | 48,560 | -1.65(-1.20%) |
Oct 18, 2022 | 137.41 | 138.11 | 134.99 | 137.10 | 31,485 | +1.68(+1.24%) |
Oct 17, 2022 | 136.06 | 136.79 | 132.52 | 135.43 | 134,364 | +1.31(+0.98%) |
Oct 14, 2022 | 132.67 | 135.53 | 132.04 | 134.12 | 59,700 | +2.10(+1.59%) |
Oct 13, 2022 | 125.14 | 133.52 | 124.14 | 132.01 | 60,802 | +4.83(+3.80%) |
Oct 12, 2022 | 127.38 | 128.84 | 126.98 | 127.18 | 30,962 | -0.87(-0.68%) |
Oct 11, 2022 | 128.82 | 129.34 | 126.21 | 128.06 | 53,053 | -0.43(-0.33%) |
Oct 10, 2022 | 128.71 | 130.49 | 128.16 | 128.48 | 32,682 | +0.06(+0.04%) |
Oct 07, 2022 | 129.78 | 129.97 | 125.84 | 128.43 | 34,437 | -2.07(-1.58%) |
Oct 06, 2022 | 127.81 | 132.38 | 127.23 | 130.49 | 47,810 | +3.44(+2.71%) |
Oct 05, 2022 | 125.86 | 127.78 | 124.88 | 127.06 | 46,290 | +0.52(+0.41%) |
Oct 04, 2022 | 125.09 | 127.56 | 125.02 | 126.54 | 42,760 | +1.86(+1.50%) |
Oct 03, 2022 | 117.91 | 124.70 | 117.81 | 124.67 | 38,579 | +7.15(+6.08%) |
Sep 30, 2022 | 122.72 | 123.19 | 116.81 | 117.53 | 153,399 | -4.57(-3.74%) |
Sep 29, 2022 | 123.50 | 124.29 | 121.02 | 122.09 | 37,153 | -3.35(-2.67%) |
Sep 28, 2022 | 122.98 | 125.92 | 121.92 | 125.44 | 50,184 | +2.56(+2.08%) |
Sep 27, 2022 | 119.19 | 123.38 | 119.19 | 122.88 | 69,287 | +4.81(+4.07%) |
Sep 26, 2022 | 122.36 | 122.81 | 118.03 | 118.07 | 57,428 | -5.21(-4.23%) |
Sep 23, 2022 | 127.01 | 127.01 | 122.60 | 123.28 | 55,892 | -5.56(-4.32%) |
Sep 22, 2022 | 131.97 | 131.97 | 127.94 | 128.84 | 39,290 | -3.89(-2.93%) |
Sep 21, 2022 | 134.01 | 135.40 | 132.56 | 132.74 | 48,264 | -1.87(-1.39%) |
Sep 20, 2022 | 134.69 | 134.90 | 133.38 | 134.61 | 54,774 | -0.46(-0.34%) |
Sep 19, 2022 | 132.56 | 135.30 | 130.84 | 135.07 | 35,778 | +1.60(+1.20%) |
Sep 16, 2022 | 131.12 | 133.78 | 131.12 | 133.47 | 62,330 | +0.41(+0.31%) |
Sep 15, 2022 | 134.12 | 135.69 | 131.15 | 133.06 | 83,372 | -1.43(-1.06%) |
Sep 14, 2022 | 135.06 | 136.14 | 133.44 | 134.49 | 41,050 | +0.25(+0.19%) |
Sep 13, 2022 | 135.90 | 137.23 | 133.93 | 134.24 | 50,312 | -4.04(-2.92%) |
Sep 12, 2022 | 138.12 | 139.95 | 137.20 | 138.28 | 50,588 | +2.62(+1.93%) |
Sep 09, 2022 | 136.94 | 137.34 | 135.17 | 135.66 | 45,420 | +0.48(+0.36%) |
Sep 08, 2022 | 134.40 | 135.59 | 133.15 | 135.18 | 43,101 | +0.72(+0.54%) |
Sep 07, 2022 | 133.60 | 135.74 | 131.62 | 134.45 | 55,246 | +1.34(+1.00%) |
Sep 06, 2022 | 135.30 | 135.33 | 132.18 | 133.12 | 44,831 | -1.19(-0.88%) |
Sep 02, 2022 | 133.66 | 136.44 | 133.05 | 134.30 | 37,748 | +2.60(+1.98%) |
Sep 01, 2022 | 132.16 | 132.33 | 128.06 | 131.70 | 58,066 | -0.46(-0.35%) |
Aug 31, 2022 | 137.58 | 137.58 | 131.40 | 132.16 | 87,618 | -1.07(-0.80%) |
Aug 30, 2022 | 137.17 | 137.17 | 130.64 | 133.23 | 49,031 | -2.44(-1.80%) |
Aug 29, 2022 | 141.14 | 141.60 | 135.13 | 135.67 | 62,899 | -5.17(-3.67%) |
Aug 26, 2022 | 140.01 | 143.24 | 139.52 | 140.84 | 77,997 | +0.17(+0.12%) |
Aug 25, 2022 | 138.30 | 141.53 | 138.03 | 140.67 | 58,502 | +3.97(+2.90%) |
Aug 24, 2022 | 136.22 | 138.78 | 136.22 | 136.71 | 48,580 | +0.33(+0.24%) |
Aug 23, 2022 | 134.25 | 136.62 | 134.13 | 136.38 | 53,144 | +2.77(+2.07%) |
Aug 22, 2022 | 135.99 | 137.67 | 133.29 | 133.61 | 38,848 | -5.23(-3.77%) |
Aug 19, 2022 | 141.15 | 141.15 | 137.66 | 138.84 | 66,771 | -2.76(-1.95%) |
Aug 18, 2022 | 140.49 | 141.83 | 139.88 | 141.60 | 34,460 | +0.26(+0.18%) |
Aug 17, 2022 | 140.61 | 141.37 | 139.71 | 141.34 | 30,547 | +0.42(+0.30%) |
Aug 16, 2022 | 140.81 | 141.76 | 139.82 | 140.92 | 23,805 | +0.56(+0.40%) |
Aug 15, 2022 | 138.95 | 141.07 | 138.95 | 140.37 | 31,565 | +0.21(+0.15%) |
Aug 12, 2022 | 138.32 | 140.53 | 138.32 | 140.15 | 40,088 | +2.28(+1.65%) |
Aug 11, 2022 | 137.41 | 138.94 | 136.47 | 137.87 | 33,919 | +2.35(+1.73%) |
Aug 10, 2022 | 134.09 | 137.45 | 132.73 | 135.53 | 50,549 | +3.52(+2.67%) |
Aug 09, 2022 | 131.72 | 132.92 | 130.51 | 132.00 | 44,338 | -0.69(-0.52%) |
Aug 08, 2022 | 130.83 | 133.60 | 130.63 | 132.69 | 41,129 | +3.35(+2.59%) |
Aug 05, 2022 | 127.75 | 130.56 | 127.75 | 129.34 | 34,886 | -1.06(-0.81%) |
Aug 04, 2022 | 126.06 | 131.20 | 126.06 | 130.40 | 59,158 | +3.93(+3.11%) |
Aug 03, 2022 | 121.54 | 126.72 | 121.54 | 126.47 | 42,944 | +4.94(+4.07%) |
Aug 02, 2022 | 123.23 | 123.23 | 121.15 | 121.53 | 49,666 | -1.64(-1.33%) |
Aug 01, 2022 | 125.78 | 126.24 | 123.17 | 123.17 | 82,813 | -2.01(-1.61%) |
Jul 29, 2022 | 127.52 | 127.64 | 125.10 | 125.18 | 113,657 | -1.88(-1.48%) |
Jul 28, 2022 | 122.91 | 127.37 | 122.91 | 127.06 | 62,540 | +2.91(+2.34%) |
Jul 27, 2022 | 122.91 | 124.95 | 121.10 | 124.15 | 49,614 | +1.32(+1.07%) |
Jul 26, 2022 | 126.92 | 131.75 | 122.36 | 122.84 | 98,267 | -5.40(-4.21%) |
Jul 25, 2022 | 129.39 | 129.39 | 127.14 | 128.24 | 48,826 | -0.16(-0.12%) |
Jul 22, 2022 | 127.89 | 128.74 | 125.52 | 128.40 | 29,196 | +1.34(+1.06%) |
Jul 21, 2022 | 129.39 | 130.00 | 125.41 | 127.06 | 36,264 | -2.24(-1.73%) |
Jul 20, 2022 | 130.26 | 131.80 | 128.05 | 129.30 | 44,652 | -1.71(-1.30%) |
Jul 19, 2022 | 133.43 | 134.10 | 130.67 | 131.00 | 55,341 | -0.39(-0.30%) |
Jul 18, 2022 | 130.73 | 133.62 | 129.59 | 131.39 | 42,868 | +2.01(+1.55%) |
Jul 15, 2022 | 127.98 | 129.96 | 126.36 | 129.38 | 36,610 | +2.93(+2.32%) |
Jul 14, 2022 | 125.69 | 127.06 | 123.52 | 126.45 | 48,070 | -1.85(-1.44%) |
Jul 13, 2022 | 126.44 | 129.68 | 125.61 | 128.31 | 59,108 | -0.19(-0.14%) |
Jul 12, 2022 | 129.15 | 131.05 | 128.48 | 128.49 | 32,737 | -1.41(-1.08%) |
Jul 11, 2022 | 130.64 | 132.14 | 129.47 | 129.90 | 37,429 | -2.59(-1.96%) |
Jul 08, 2022 | 128.95 | 132.56 | 128.19 | 132.50 | 24,682 | +2.28(+1.75%) |
Jul 07, 2022 | 133.27 | 133.28 | 129.85 | 130.22 | 47,713 | -1.40(-1.06%) |
Jul 06, 2022 | 127.58 | 132.74 | 125.64 | 131.62 | 64,048 | +3.83(+3.00%) |
Jul 05, 2022 | 127.03 | 128.23 | 124.22 | 127.79 | 52,426 | -0.34(-0.27%) |
Jul 01, 2022 | 128.91 | 128.91 | 122.98 | 128.13 | 59,731 | -1.26(-0.97%) |
Jun 30, 2022 | 132.17 | 132.76 | 128.63 | 129.39 | 76,556 | -4.09(-3.06%) |
Jun 29, 2022 | 135.18 | 135.22 | 132.72 | 133.48 | 62,322 | -1.31(-0.97%) |
Jun 28, 2022 | 136.10 | 136.79 | 134.27 | 134.79 | 56,981 | -0.77(-0.57%) |
Jun 27, 2022 | 134.64 | 136.39 | 133.98 | 135.56 | 31,574 | -0.01(-0.01%) |
Jun 24, 2022 | 133.54 | 136.63 | 133.16 | 135.56 | 30,349 | +6.65(+5.16%) |
Jun 23, 2022 | 127.75 | 130.07 | 127.46 | 128.92 | 34,655 | +0.97(+0.76%) |
Jun 22, 2022 | 131.58 | 131.58 | 127.89 | 127.94 | 48,711 | -3.98(-3.01%) |
Jun 21, 2022 | 128.80 | 133.21 | 128.80 | 131.92 | 39,064 | +4.61(+3.62%) |
Jun 17, 2022 | 124.37 | 128.82 | 124.37 | 127.31 | 35,437 | +2.39(+1.91%) |
Jun 16, 2022 | 129.78 | 129.78 | 124.09 | 124.92 | 87,368 | -7.35(-5.56%) |
Jun 15, 2022 | 129.12 | 134.69 | 129.12 | 132.27 | 52,663 | +3.75(+2.92%) |
Jun 14, 2022 | 126.88 | 129.55 | 126.44 | 128.52 | 39,387 | +1.64(+1.29%) |
Jun 13, 2022 | 129.04 | 129.04 | 124.43 | 126.88 | 41,100 | -4.12(-3.15%) |
Jun 10, 2022 | 132.44 | 132.54 | 129.58 | 131.00 | 24,895 | -2.99(-2.23%) |
Jun 09, 2022 | 136.57 | 136.57 | 133.99 | 133.99 | 50,676 | -3.66(-2.66%) |
Jun 08, 2022 | 135.46 | 138.07 | 135.00 | 137.65 | 60,008 | +1.71(+1.25%) |
Jun 07, 2022 | 133.06 | 136.64 | 130.60 | 135.94 | 41,564 | +2.20(+1.64%) |
Jun 06, 2022 | 137.22 | 137.22 | 132.11 | 133.75 | 39,297 | -2.38(-1.75%) |
Jun 03, 2022 | 134.80 | 137.20 | 134.80 | 136.13 | 23,936 | -0.46(-0.34%) |
Jun 02, 2022 | 134.38 | 136.66 | 131.90 | 136.59 | 117,586 | +2.35(+1.75%) |
Jun 01, 2022 | 139.16 | 139.81 | 133.38 | 134.24 | 58,851 | -5.16(-3.70%) |
May 31, 2022 | 137.55 | 139.67 | 135.65 | 139.40 | 76,267 | +2.29(+1.67%) |
May 27, 2022 | 135.26 | 137.72 | 133.12 | 137.11 | 49,799 | +2.98(+2.22%) |
May 26, 2022 | 132.79 | 135.65 | 132.46 | 134.14 | 27,702 | +0.55(+0.41%) |
May 25, 2022 | 135.34 | 135.34 | 132.96 | 133.59 | 82,803 | -2.15(-1.58%) |
May 24, 2022 | 135.27 | 137.23 | 134.63 | 135.74 | 44,533 | -1.03(-0.75%) |
May 23, 2022 | 136.13 | 139.54 | 136.13 | 136.77 | 32,870 | +0.90(+0.66%) |
May 20, 2022 | 135.25 | 136.98 | 134.32 | 135.87 | 36,173 | +1.04(+0.77%) |
May 19, 2022 | 131.63 | 136.12 | 131.26 | 134.83 | 46,436 | +2.59(+1.96%) |
May 18, 2022 | 138.93 | 138.93 | 132.09 | 132.24 | 56,173 | -9.11(-6.45%) |
May 17, 2022 | 134.41 | 141.95 | 134.41 | 141.35 | 56,869 | +8.20(+6.16%) |
May 16, 2022 | 129.61 | 134.14 | 128.68 | 133.15 | 33,785 | +3.95(+3.06%) |
May 13, 2022 | 124.82 | 131.76 | 124.48 | 129.20 | 39,917 | +4.00(+3.19%) |
May 12, 2022 | 121.48 | 126.24 | 118.23 | 125.20 | 48,352 | +4.68(+3.88%) |
May 11, 2022 | 123.27 | 125.03 | 120.52 | 120.52 | 69,291 | -2.81(-2.28%) |
May 10, 2022 | 124.06 | 124.84 | 122.12 | 123.34 | 63,040 | +0.10(+0.08%) |
May 09, 2022 | 128.10 | 128.10 | 122.52 | 123.24 | 79,827 | -6.82(-5.24%) |
May 06, 2022 | 132.66 | 133.05 | 129.25 | 130.06 | 54,766 | -2.39(-1.81%) |
May 05, 2022 | 133.67 | 134.14 | 131.69 | 132.45 | 82,674 | -2.99(-2.20%) |
May 04, 2022 | 133.12 | 135.43 | 131.46 | 135.43 | 66,479 | +1.72(+1.29%) |
May 03, 2022 | 136.82 | 137.23 | 133.15 | 133.71 | 53,759 | -3.96(-2.88%) |