Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 131.53 | 131.96 | 131.00 | 131.95 | 99,263 | +1.30(+0.99%) |
Mar 30, 2023 | 131.55 | 131.88 | 130.53 | 130.65 | 69,451 | -0.13(-0.10%) |
Mar 29, 2023 | 131.31 | 131.42 | 129.80 | 130.78 | 86,279 | +0.34(+0.26%) |
Mar 28, 2023 | 129.41 | 130.59 | 129.41 | 130.45 | 87,087 | +1.09(+0.84%) |
Mar 27, 2023 | 129.71 | 130.31 | 129.17 | 129.36 | 71,786 | +1.25(+0.98%) |
Mar 24, 2023 | 126.61 | 128.30 | 126.58 | 128.10 | 95,811 | +0.51(+0.40%) |
Mar 23, 2023 | 128.48 | 130.56 | 126.45 | 127.59 | 129,511 | -0.71(-0.55%) |
Mar 22, 2023 | 131.53 | 131.85 | 128.24 | 128.30 | 118,979 | -2.72(-2.07%) |
Mar 21, 2023 | 131.99 | 133.12 | 129.78 | 131.02 | 134,057 | +0.56(+0.43%) |
Mar 20, 2023 | 128.30 | 131.38 | 128.16 | 130.46 | 101,756 | +2.79(+2.18%) |
Mar 17, 2023 | 131.45 | 131.75 | 126.69 | 127.67 | 279,801 | -4.12(-3.13%) |
Mar 16, 2023 | 128.93 | 132.31 | 128.52 | 131.79 | 118,720 | +2.16(+1.67%) |
Mar 15, 2023 | 129.95 | 131.04 | 127.77 | 129.63 | 129,895 | -2.53(-1.91%) |
Mar 14, 2023 | 131.71 | 133.82 | 130.21 | 132.16 | 151,106 | +2.34(+1.80%) |
Mar 13, 2023 | 130.17 | 131.56 | 129.47 | 129.81 | 107,028 | -1.79(-1.36%) |
Mar 10, 2023 | 134.38 | 134.38 | 131.16 | 131.60 | 149,810 | -2.76(-2.05%) |
Mar 09, 2023 | 136.82 | 137.09 | 134.35 | 134.36 | 137,351 | -1.87(-1.37%) |
Mar 08, 2023 | 134.62 | 136.30 | 133.83 | 136.23 | 227,658 | +1.79(+1.33%) |
Mar 07, 2023 | 134.75 | 135.09 | 134.05 | 134.44 | 108,672 | -0.44(-0.33%) |
Mar 06, 2023 | 133.80 | 135.01 | 132.29 | 134.88 | 110,877 | +0.80(+0.60%) |
Mar 03, 2023 | 133.94 | 134.62 | 132.54 | 134.08 | 63,775 | +0.56(+0.42%) |
Mar 02, 2023 | 131.40 | 134.26 | 130.47 | 133.52 | 67,358 | +1.59(+1.21%) |
Mar 01, 2023 | 132.29 | 133.43 | 131.01 | 131.93 | 83,001 | -0.86(-0.65%) |
Feb 28, 2023 | 132.39 | 136.45 | 132.39 | 132.79 | 145,779 | +0.27(+0.20%) |
Feb 27, 2023 | 133.72 | 134.52 | 132.35 | 132.52 | 76,513 | -0.37(-0.28%) |
Feb 24, 2023 | 131.06 | 133.23 | 129.95 | 132.89 | 113,491 | +0.42(+0.31%) |
Feb 23, 2023 | 132.68 | 133.30 | 129.46 | 132.47 | 148,960 | +0.40(+0.30%) |
Feb 22, 2023 | 132.42 | 134.46 | 131.28 | 132.08 | 70,294 | -0.09(-0.07%) |
Feb 21, 2023 | 138.09 | 138.09 | 131.88 | 132.17 | 89,887 | -6.41(-4.62%) |
Feb 17, 2023 | 138.72 | 139.99 | 137.62 | 138.57 | 205,335 | +0.85(+0.62%) |
Feb 16, 2023 | 135.65 | 141.01 | 130.65 | 137.72 | 143,181 | +1.76(+1.29%) |
Feb 15, 2023 | 134.24 | 137.03 | 134.21 | 135.96 | 120,802 | +1.07(+0.79%) |
Feb 14, 2023 | 136.26 | 136.26 | 133.73 | 134.89 | 75,076 | -1.21(-0.89%) |
Feb 13, 2023 | 134.47 | 136.16 | 134.11 | 136.10 | 53,152 | +1.51(+1.12%) |
Feb 10, 2023 | 133.47 | 134.93 | 133.33 | 134.59 | 82,898 | +0.73(+0.54%) |
Feb 09, 2023 | 135.01 | 135.64 | 133.79 | 133.86 | 87,142 | -0.41(-0.31%) |
Feb 08, 2023 | 134.99 | 135.53 | 133.93 | 134.27 | 55,261 | -1.07(-0.79%) |
Feb 07, 2023 | 134.43 | 135.44 | 132.83 | 135.35 | 128,443 | -0.23(-0.17%) |
Feb 06, 2023 | 137.10 | 137.60 | 135.48 | 135.57 | 84,218 | -2.68(-1.94%) |
Feb 03, 2023 | 138.35 | 139.32 | 136.99 | 138.25 | 87,755 | -0.39(-0.28%) |
Feb 02, 2023 | 137.09 | 138.72 | 136.34 | 138.65 | 133,685 | +1.66(+1.22%) |
Feb 01, 2023 | 133.64 | 137.75 | 133.64 | 136.98 | 113,275 | +2.63(+1.96%) |
Jan 31, 2023 | 131.67 | 135.44 | 131.43 | 134.35 | 547,675 | +2.63(+2.00%) |
Jan 30, 2023 | 132.01 | 133.53 | 131.15 | 131.72 | 91,494 | -0.78(-0.59%) |
Jan 27, 2023 | 132.00 | 132.54 | 130.81 | 132.50 | 60,314 | +0.50(+0.38%) |
Jan 26, 2023 | 131.38 | 132.12 | 129.51 | 132.00 | 94,506 | +1.84(+1.42%) |
Jan 25, 2023 | 128.22 | 130.95 | 126.80 | 130.16 | 115,829 | +1.36(+1.06%) |
Jan 24, 2023 | 128.94 | 130.36 | 128.27 | 128.80 | 150,026 | -0.20(-0.15%) |
Jan 23, 2023 | 130.22 | 130.44 | 128.62 | 128.99 | 87,715 | -1.31(-1.01%) |
Jan 20, 2023 | 128.48 | 130.32 | 127.24 | 130.30 | 116,985 | +2.73(+2.14%) |
Jan 19, 2023 | 130.03 | 130.41 | 127.57 | 127.57 | 82,722 | -2.81(-2.15%) |
Jan 18, 2023 | 132.73 | 134.59 | 129.52 | 130.38 | 102,394 | -2.48(-1.87%) |
Jan 17, 2023 | 132.49 | 133.61 | 132.18 | 132.86 | 105,191 | -0.06(-0.04%) |
Jan 13, 2023 | 131.40 | 133.47 | 130.44 | 132.92 | 76,502 | +1.28(+0.97%) |
Jan 12, 2023 | 131.01 | 132.10 | 129.69 | 131.64 | 161,996 | +1.17(+0.90%) |
Jan 11, 2023 | 131.26 | 131.71 | 130.34 | 130.47 | 127,340 | -0.73(-0.56%) |
Jan 10, 2023 | 131.95 | 133.25 | 130.27 | 131.20 | 154,951 | +0.03(+0.02%) |
Jan 09, 2023 | 138.41 | 139.88 | 131.08 | 131.17 | 186,020 | -6.98(-5.06%) |
Jan 06, 2023 | 140.87 | 140.87 | 138.06 | 138.15 | 136,563 | -0.90(-0.64%) |
Jan 05, 2023 | 140.29 | 141.02 | 138.03 | 139.05 | 204,130 | -2.51(-1.77%) |
Jan 04, 2023 | 141.56 | 142.73 | 140.40 | 141.56 | 128,522 | +0.43(+0.31%) |
Jan 03, 2023 | 142.69 | 144.14 | 139.85 | 141.13 | 110,760 | -0.91(-0.64%) |
Dec 30, 2022 | 141.02 | 142.41 | 140.15 | 142.03 | 127,858 | -0.50(-0.35%) |
Dec 29, 2022 | 139.44 | 142.77 | 139.29 | 142.54 | 72,113 | +3.76(+2.71%) |
Dec 28, 2022 | 140.12 | 140.57 | 138.50 | 138.77 | 75,676 | -0.37(-0.26%) |
Dec 27, 2022 | 139.37 | 139.74 | 138.06 | 139.14 | 73,393 | +0.57(+0.41%) |
Dec 23, 2022 | 138.09 | 139.12 | 137.07 | 138.57 | 76,513 | +1.00(+0.73%) |
Dec 22, 2022 | 136.13 | 137.74 | 134.44 | 137.56 | 118,968 | +0.88(+0.64%) |
Dec 21, 2022 | 134.84 | 136.93 | 134.19 | 136.69 | 119,880 | +3.46(+2.60%) |
Dec 20, 2022 | 129.95 | 133.69 | 129.11 | 133.23 | 169,325 | +3.71(+2.87%) |
Dec 19, 2022 | 129.36 | 130.85 | 128.52 | 129.51 | 102,052 | +1.54(+1.20%) |
Dec 16, 2022 | 128.97 | 130.59 | 127.56 | 127.98 | 249,944 | -2.09(-1.61%) |
Dec 15, 2022 | 131.38 | 131.87 | 129.51 | 130.07 | 93,810 | -3.55(-2.65%) |
Dec 14, 2022 | 134.72 | 134.89 | 131.80 | 133.61 | 101,546 | -0.19(-0.14%) |
Dec 13, 2022 | 134.80 | 136.44 | 131.61 | 133.80 | 101,611 | +1.44(+1.09%) |
Dec 12, 2022 | 132.74 | 133.21 | 131.50 | 132.36 | 56,957 | -0.10(-0.07%) |
Dec 09, 2022 | 132.70 | 132.91 | 131.50 | 132.46 | 87,607 | -0.01(-0.01%) |
Dec 08, 2022 | 131.96 | 133.31 | 131.07 | 132.47 | 98,306 | +0.14(+0.10%) |
Dec 07, 2022 | 134.83 | 135.74 | 131.75 | 132.33 | 133,364 | -3.46(-2.55%) |
Dec 06, 2022 | 136.83 | 137.21 | 134.85 | 135.79 | 73,255 | -1.14(-0.83%) |
Dec 05, 2022 | 138.06 | 138.06 | 136.16 | 136.93 | 45,470 | -2.52(-1.81%) |
Dec 02, 2022 | 137.88 | 141.07 | 137.88 | 139.45 | 55,579 | +0.24(+0.17%) |
Dec 01, 2022 | 140.08 | 141.14 | 137.61 | 139.22 | 63,288 | +0.32(+0.23%) |
Nov 30, 2022 | 135.44 | 138.92 | 133.80 | 138.90 | 153,604 | +4.40(+3.27%) |
Nov 29, 2022 | 135.21 | 135.93 | 133.86 | 134.50 | 99,566 | -1.40(-1.03%) |
Nov 28, 2022 | 138.95 | 139.83 | 135.90 | 135.90 | 64,807 | -4.10(-2.93%) |
Nov 25, 2022 | 138.82 | 140.86 | 138.82 | 140.00 | 31,927 | +0.83(+0.59%) |
Nov 23, 2022 | 137.96 | 140.63 | 136.97 | 139.17 | 113,656 | +1.20(+0.87%) |
Nov 22, 2022 | 137.91 | 138.31 | 135.94 | 137.97 | 84,301 | +0.37(+0.27%) |
Nov 21, 2022 | 136.63 | 137.83 | 136.27 | 137.59 | 100,403 | +1.68(+1.24%) |
Nov 18, 2022 | 136.49 | 136.57 | 134.63 | 135.91 | 240,916 | +1.36(+1.01%) |
Nov 17, 2022 | 133.72 | 135.08 | 132.93 | 134.55 | 143,019 | -0.58(-0.43%) |
Nov 16, 2022 | 134.38 | 135.30 | 132.97 | 135.13 | 124,910 | +1.19(+0.89%) |
Nov 15, 2022 | 137.91 | 138.05 | 133.83 | 133.94 | 189,444 | -1.54(-1.13%) |
Nov 14, 2022 | 136.79 | 137.75 | 134.85 | 135.47 | 110,697 | -0.70(-0.51%) |
Nov 11, 2022 | 134.67 | 137.32 | 134.50 | 136.17 | 152,603 | +1.38(+1.02%) |
Nov 10, 2022 | 135.64 | 136.82 | 133.32 | 134.80 | 156,300 | +3.44(+2.62%) |
Nov 09, 2022 | 130.62 | 131.97 | 130.18 | 131.36 | 98,351 | -0.69(-0.52%) |
Nov 08, 2022 | 132.27 | 133.69 | 129.89 | 132.05 | 87,560 | +0.05(+0.04%) |
Nov 07, 2022 | 130.69 | 132.13 | 129.10 | 132.00 | 90,106 | +2.69(+2.08%) |
Nov 04, 2022 | 128.91 | 130.09 | 127.31 | 129.31 | 62,305 | +1.59(+1.25%) |
Nov 03, 2022 | 127.48 | 128.91 | 124.87 | 127.72 | 88,207 | -1.44(-1.12%) |
Nov 02, 2022 | 131.64 | 132.39 | 128.17 | 129.16 | 103,612 | -3.01(-2.28%) |
Nov 01, 2022 | 132.34 | 133.97 | 131.58 | 132.18 | 109,916 | +0.38(+0.29%) |
Oct 31, 2022 | 129.60 | 131.87 | 128.12 | 131.79 | 300,196 | +2.14(+1.65%) |
Oct 28, 2022 | 129.60 | 132.02 | 125.24 | 129.65 | 155,563 | +0.63(+0.49%) |
Oct 27, 2022 | 120.19 | 136.68 | 116.98 | 129.03 | 329,158 | +14.06(+12.23%) |
Oct 26, 2022 | 116.81 | 116.82 | 114.28 | 114.97 | 116,783 | -1.27(-1.09%) |
Oct 25, 2022 | 114.61 | 116.70 | 114.26 | 116.23 | 108,819 | +0.93(+0.81%) |
Oct 24, 2022 | 115.64 | 116.44 | 114.69 | 115.30 | 67,894 | +0.58(+0.50%) |
Oct 21, 2022 | 113.33 | 115.20 | 111.49 | 114.72 | 91,222 | +1.43(+1.27%) |
Oct 20, 2022 | 115.14 | 115.47 | 112.29 | 113.29 | 93,307 | -1.49(-1.30%) |
Oct 19, 2022 | 115.82 | 116.41 | 113.60 | 114.78 | 105,349 | -1.94(-1.66%) |
Oct 18, 2022 | 117.20 | 117.83 | 115.64 | 116.72 | 94,939 | +2.32(+2.03%) |
Oct 17, 2022 | 113.17 | 115.45 | 112.87 | 114.40 | 82,574 | +2.90(+2.60%) |
Oct 14, 2022 | 115.25 | 115.26 | 111.15 | 111.50 | 81,729 | -3.35(-2.92%) |
Oct 13, 2022 | 110.51 | 115.69 | 110.44 | 114.85 | 76,533 | +2.78(+2.48%) |
Oct 12, 2022 | 114.10 | 114.25 | 112.07 | 112.07 | 113,013 | -1.68(-1.48%) |
Oct 11, 2022 | 112.52 | 114.45 | 111.68 | 113.75 | 124,405 | +0.88(+0.78%) |
Oct 10, 2022 | 113.04 | 114.13 | 111.45 | 112.87 | 97,371 | -0.44(-0.39%) |
Oct 07, 2022 | 114.51 | 114.58 | 112.05 | 113.31 | 130,924 | -1.17(-1.02%) |
Oct 06, 2022 | 115.58 | 115.85 | 114.22 | 114.48 | 55,718 | -0.85(-0.74%) |
Oct 05, 2022 | 114.06 | 116.37 | 113.98 | 115.33 | 62,948 | -0.40(-0.35%) |
Oct 04, 2022 | 112.36 | 115.82 | 112.36 | 115.73 | 65,171 | +4.35(+3.91%) |
Oct 03, 2022 | 108.18 | 111.96 | 108.18 | 111.38 | 76,366 | +4.09(+3.82%) |
Sep 30, 2022 | 108.71 | 111.16 | 107.02 | 107.29 | 111,985 | -1.26(-1.16%) |
Sep 29, 2022 | 109.61 | 109.61 | 107.26 | 108.55 | 99,217 | -1.91(-1.73%) |
Sep 28, 2022 | 109.10 | 111.35 | 108.03 | 110.46 | 67,642 | +2.33(+2.15%) |
Sep 27, 2022 | 111.28 | 111.60 | 106.77 | 108.13 | 111,019 | -2.53(-2.29%) |
Sep 26, 2022 | 109.72 | 111.40 | 109.12 | 110.67 | 142,288 | +1.31(+1.19%) |
Sep 23, 2022 | 110.22 | 110.32 | 108.77 | 109.36 | 75,129 | -2.16(-1.94%) |
Sep 22, 2022 | 114.09 | 114.09 | 111.41 | 111.52 | 99,519 | -2.44(-2.14%) |
Sep 21, 2022 | 116.64 | 117.11 | 113.68 | 113.96 | 65,788 | -1.51(-1.31%) |
Sep 20, 2022 | 115.66 | 116.05 | 114.27 | 115.47 | 63,639 | -1.33(-1.13%) |
Sep 19, 2022 | 114.33 | 117.37 | 114.12 | 116.79 | 71,580 | +1.36(+1.17%) |
Sep 16, 2022 | 116.20 | 116.49 | 114.59 | 115.44 | 200,919 | -1.95(-1.66%) |
Sep 15, 2022 | 117.43 | 118.50 | 116.16 | 117.39 | 74,070 | -0.51(-0.43%) |
Sep 14, 2022 | 118.23 | 119.33 | 116.88 | 117.90 | 87,790 | -0.90(-0.76%) |
Sep 13, 2022 | 120.21 | 121.51 | 118.21 | 118.81 | 78,023 | -2.39(-1.97%) |
Sep 12, 2022 | 120.69 | 121.68 | 120.11 | 121.19 | 49,770 | +0.80(+0.66%) |
Sep 09, 2022 | 117.27 | 120.66 | 117.23 | 120.40 | 83,584 | +2.97(+2.52%) |
Sep 08, 2022 | 116.08 | 118.17 | 115.49 | 117.43 | 60,566 | +0.08(+0.07%) |
Sep 07, 2022 | 114.88 | 117.66 | 114.88 | 117.35 | 68,999 | +2.96(+2.59%) |
Sep 06, 2022 | 114.43 | 115.02 | 112.64 | 114.39 | 67,201 | +0.84(+0.74%) |
Sep 02, 2022 | 116.66 | 116.66 | 112.98 | 113.55 | 78,551 | -1.91(-1.65%) |
Sep 01, 2022 | 115.85 | 115.85 | 113.77 | 115.46 | 58,637 | -1.24(-1.06%) |
Aug 31, 2022 | 118.27 | 118.27 | 116.26 | 116.69 | 67,197 | -0.81(-0.69%) |
Aug 30, 2022 | 119.39 | 119.39 | 116.54 | 117.50 | 56,506 | -1.10(-0.93%) |
Aug 29, 2022 | 118.43 | 119.11 | 117.11 | 118.60 | 49,009 | -1.00(-0.84%) |
Aug 26, 2022 | 125.25 | 125.25 | 119.55 | 119.60 | 51,223 | -5.79(-4.62%) |
Aug 25, 2022 | 124.62 | 125.39 | 124.07 | 125.39 | 41,360 | +1.59(+1.29%) |
Aug 24, 2022 | 123.21 | 124.54 | 122.94 | 123.80 | 43,789 | +0.22(+0.17%) |
Aug 23, 2022 | 125.11 | 126.65 | 122.72 | 123.59 | 87,941 | -2.19(-1.74%) |
Aug 22, 2022 | 127.70 | 129.31 | 125.48 | 125.78 | 72,249 | -2.88(-2.24%) |
Aug 19, 2022 | 129.65 | 129.65 | 127.40 | 128.65 | 105,970 | -0.81(-0.62%) |
Aug 18, 2022 | 128.96 | 129.77 | 128.27 | 129.46 | 104,206 | +0.11(+0.08%) |
Aug 17, 2022 | 129.98 | 130.04 | 128.75 | 129.35 | 60,366 | -0.84(-0.65%) |
Aug 16, 2022 | 129.14 | 130.47 | 128.47 | 130.19 | 92,715 | +0.68(+0.52%) |
Aug 15, 2022 | 127.85 | 129.98 | 127.71 | 129.52 | 69,788 | +0.89(+0.69%) |
Aug 12, 2022 | 127.08 | 128.71 | 125.61 | 128.62 | 78,055 | +2.59(+2.06%) |
Aug 11, 2022 | 124.61 | 127.23 | 124.61 | 126.03 | 67,061 | +1.79(+1.44%) |
Aug 10, 2022 | 124.42 | 125.83 | 122.61 | 124.24 | 118,776 | +1.04(+0.84%) |
Aug 09, 2022 | 125.49 | 125.49 | 122.60 | 123.20 | 133,194 | -1.66(-1.33%) |
Aug 08, 2022 | 124.82 | 125.83 | 124.08 | 124.87 | 64,645 | +1.24(+1.01%) |
Aug 05, 2022 | 122.40 | 124.11 | 122.40 | 123.62 | 53,520 | -0.14(-0.11%) |
Aug 04, 2022 | 124.42 | 124.59 | 123.41 | 123.76 | 67,592 | -0.31(-0.25%) |
Aug 03, 2022 | 123.08 | 125.53 | 123.08 | 124.07 | 62,438 | +1.29(+1.05%) |
Aug 02, 2022 | 124.59 | 126.31 | 122.17 | 122.78 | 119,456 | -2.95(-2.35%) |
Aug 01, 2022 | 125.86 | 126.80 | 124.36 | 125.74 | 95,704 | +0.18(+0.14%) |
Jul 29, 2022 | 121.71 | 126.46 | 120.12 | 125.56 | 247,733 | +4.72(+3.90%) |
Jul 28, 2022 | 128.80 | 128.80 | 119.83 | 120.85 | 152,829 | -7.55(-5.88%) |
Jul 27, 2022 | 127.19 | 129.22 | 126.08 | 128.40 | 131,429 | +1.88(+1.49%) |
Jul 26, 2022 | 125.91 | 126.69 | 124.92 | 126.52 | 115,742 | +0.14(+0.11%) |
Jul 25, 2022 | 126.92 | 126.96 | 125.39 | 126.38 | 104,914 | +0.13(+0.10%) |
Jul 22, 2022 | 125.98 | 126.87 | 125.23 | 126.26 | 41,881 | +0.00(+0.00%) |
Jul 21, 2022 | 124.08 | 126.31 | 124.00 | 126.26 | 58,120 | +1.29(+1.03%) |
Jul 20, 2022 | 124.66 | 125.07 | 124.00 | 124.97 | 102,421 | +0.84(+0.68%) |
Jul 19, 2022 | 120.62 | 124.20 | 120.19 | 124.12 | 75,778 | +4.27(+3.56%) |
Jul 18, 2022 | 121.43 | 121.48 | 119.55 | 119.86 | 86,703 | -0.16(-0.13%) |
Jul 15, 2022 | 119.85 | 120.36 | 118.61 | 120.01 | 64,444 | +2.05(+1.74%) |
Jul 14, 2022 | 116.90 | 118.27 | 115.75 | 117.96 | 71,174 | -0.42(-0.35%) |
Jul 13, 2022 | 118.83 | 119.27 | 115.43 | 118.38 | 75,481 | -2.12(-1.76%) |
Jul 12, 2022 | 120.94 | 122.03 | 119.14 | 120.50 | 91,511 | -0.54(-0.44%) |
Jul 11, 2022 | 120.07 | 121.14 | 119.95 | 121.04 | 132,247 | +0.23(+0.19%) |
Jul 08, 2022 | 120.85 | 121.39 | 119.68 | 120.81 | 71,493 | -0.49(-0.40%) |
Jul 07, 2022 | 120.17 | 121.71 | 120.17 | 121.30 | 55,209 | +1.08(+0.90%) |
Jul 06, 2022 | 119.94 | 120.76 | 119.58 | 120.22 | 121,831 | -0.42(-0.35%) |
Jul 05, 2022 | 117.33 | 121.00 | 117.27 | 120.64 | 111,190 | +1.24(+1.04%) |
Jul 01, 2022 | 118.45 | 120.30 | 117.61 | 119.40 | 98,247 | +0.95(+0.80%) |
Jun 30, 2022 | 115.24 | 118.67 | 115.24 | 118.45 | 148,371 | +1.57(+1.34%) |
Jun 29, 2022 | 118.64 | 118.64 | 115.72 | 116.88 | 79,111 | -1.33(-1.13%) |
Jun 28, 2022 | 119.74 | 120.75 | 118.12 | 118.21 | 82,626 | -0.63(-0.53%) |
Jun 27, 2022 | 118.24 | 119.17 | 117.73 | 118.84 | 74,236 | +1.19(+1.01%) |
Jun 24, 2022 | 115.19 | 118.62 | 113.99 | 117.65 | 280,523 | +2.91(+2.53%) |
Jun 23, 2022 | 113.98 | 114.82 | 112.93 | 114.74 | 79,503 | +1.03(+0.90%) |
Jun 22, 2022 | 112.33 | 114.60 | 112.32 | 113.71 | 108,978 | +0.13(+0.11%) |
Jun 21, 2022 | 112.72 | 114.58 | 110.45 | 113.59 | 101,264 | +1.31(+1.17%) |
Jun 17, 2022 | 112.85 | 114.25 | 112.00 | 112.28 | 220,449 | +0.98(+0.88%) |
Jun 16, 2022 | 113.43 | 113.43 | 110.92 | 111.30 | 122,048 | -4.64(-4.00%) |
Jun 15, 2022 | 116.03 | 117.46 | 114.12 | 115.93 | 137,623 | -0.02(-0.02%) |
Jun 14, 2022 | 118.27 | 118.89 | 115.26 | 115.95 | 121,649 | -1.49(-1.27%) |
Jun 13, 2022 | 118.34 | 119.38 | 116.81 | 117.44 | 157,810 | -3.62(-2.99%) |
Jun 10, 2022 | 121.23 | 122.01 | 119.50 | 121.06 | 111,620 | -2.05(-1.67%) |
Jun 09, 2022 | 124.00 | 124.53 | 122.84 | 123.12 | 83,518 | -1.92(-1.53%) |
Jun 08, 2022 | 125.88 | 126.83 | 124.79 | 125.03 | 51,161 | -1.73(-1.37%) |
Jun 07, 2022 | 124.38 | 126.77 | 123.93 | 126.77 | 82,108 | +1.03(+0.82%) |
Jun 06, 2022 | 125.38 | 126.21 | 124.98 | 125.74 | 83,856 | +1.88(+1.52%) |
Jun 03, 2022 | 123.84 | 125.15 | 123.32 | 123.86 | 125,820 | -0.88(-0.71%) |
Jun 02, 2022 | 124.16 | 125.29 | 123.55 | 124.74 | 157,015 | +1.44(+1.17%) |
Jun 01, 2022 | 125.75 | 125.75 | 122.07 | 123.30 | 117,387 | -1.43(-1.15%) |
May 31, 2022 | 125.43 | 126.77 | 124.33 | 124.73 | 250,003 | -1.93(-1.52%) |
May 27, 2022 | 124.09 | 126.97 | 123.94 | 126.66 | 115,822 | +3.42(+2.78%) |
May 26, 2022 | 122.50 | 124.09 | 121.93 | 123.23 | 125,954 | +2.06(+1.70%) |
May 25, 2022 | 120.57 | 122.53 | 118.86 | 121.17 | 449,353 | -0.68(-0.56%) |
May 24, 2022 | 118.51 | 123.21 | 117.93 | 121.85 | 498,538 | +3.81(+3.23%) |
May 23, 2022 | 117.85 | 118.88 | 116.75 | 118.04 | 239,045 | +0.19(+0.16%) |
May 20, 2022 | 118.21 | 118.21 | 115.76 | 117.85 | 172,713 | +0.28(+0.24%) |
May 19, 2022 | 116.54 | 118.87 | 115.69 | 117.57 | 210,950 | +0.57(+0.48%) |
May 18, 2022 | 120.08 | 121.46 | 116.76 | 117.00 | 147,408 | -3.81(-3.15%) |
May 17, 2022 | 119.36 | 121.51 | 118.34 | 120.81 | 171,660 | +2.82(+2.39%) |
May 16, 2022 | 118.05 | 119.12 | 116.20 | 117.99 | 119,805 | -0.39(-0.33%) |
May 13, 2022 | 117.40 | 119.21 | 116.62 | 118.38 | 155,103 | +2.03(+1.75%) |
May 12, 2022 | 116.04 | 116.87 | 113.70 | 116.34 | 171,108 | +0.29(+0.25%) |
May 11, 2022 | 116.62 | 119.26 | 115.49 | 116.05 | 268,157 | -0.25(-0.22%) |
May 10, 2022 | 120.08 | 120.08 | 114.73 | 116.31 | 180,753 | -2.68(-2.25%) |
May 09, 2022 | 117.75 | 120.11 | 117.71 | 118.99 | 125,982 | -0.21(-0.18%) |
May 06, 2022 | 120.70 | 120.99 | 117.97 | 119.20 | 150,209 | -1.77(-1.47%) |
May 05, 2022 | 122.93 | 123.53 | 119.99 | 120.97 | 119,628 | -3.01(-2.43%) |
May 04, 2022 | 117.75 | 124.06 | 117.72 | 123.99 | 230,382 | +6.13(+5.20%) |
May 03, 2022 | 116.93 | 118.46 | 115.13 | 117.86 | 189,866 | +2.14(+1.85%) |
May 02, 2022 | 117.35 | 118.96 | 113.86 | 115.71 | 216,140 | -1.91(-1.62%) |
Apr 29, 2022 | 118.98 | 118.98 | 115.90 | 117.62 | 540,579 | -0.98(-0.83%) |
Apr 28, 2022 | 119.21 | 121.36 | 112.17 | 118.61 | 268,545 | +0.24(+0.21%) |
Apr 27, 2022 | 118.02 | 120.43 | 118.02 | 118.36 | 169,012 | -0.19(-0.16%) |
Apr 26, 2022 | 121.90 | 122.32 | 117.91 | 118.55 | 206,712 | -4.70(-3.81%) |
Apr 25, 2022 | 122.43 | 123.89 | 119.17 | 123.25 | 203,912 | -0.67(-0.54%) |
Apr 22, 2022 | 125.62 | 127.59 | 123.42 | 123.92 | 197,667 | -2.69(-2.12%) |
Apr 21, 2022 | 129.29 | 130.22 | 125.49 | 126.61 | 120,259 | -1.16(-0.91%) |
Apr 20, 2022 | 127.47 | 129.86 | 127.47 | 127.77 | 92,006 | +1.13(+0.89%) |
Apr 19, 2022 | 124.11 | 127.19 | 124.11 | 126.64 | 91,953 | +2.78(+2.24%) |
Apr 18, 2022 | 123.19 | 124.13 | 122.15 | 123.86 | 87,478 | +0.67(+0.55%) |
Apr 14, 2022 | 125.97 | 127.31 | 123.02 | 123.19 | 77,901 | -2.55(-2.03%) |
Apr 13, 2022 | 124.38 | 127.50 | 124.38 | 125.74 | 116,509 | +1.49(+1.20%) |
Apr 12, 2022 | 126.88 | 127.67 | 123.79 | 124.25 | 136,180 | -1.54(-1.22%) |
Apr 11, 2022 | 127.83 | 128.60 | 125.58 | 125.79 | 104,146 | -3.02(-2.35%) |
Apr 08, 2022 | 129.78 | 132.10 | 128.73 | 128.81 | 92,344 | -1.51(-1.16%) |
Apr 07, 2022 | 132.61 | 132.61 | 129.69 | 130.32 | 128,501 | -2.76(-2.07%) |
Apr 06, 2022 | 132.35 | 133.24 | 130.59 | 133.08 | 82,017 | -0.41(-0.31%) |
Apr 05, 2022 | 133.62 | 135.12 | 131.97 | 133.49 | 86,586 | +0.49(+0.37%) |
Apr 04, 2022 | 133.24 | 133.24 | 130.50 | 133.00 | 69,960 | -0.89(-0.66%) |