Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 134.25 | 135.80 | 131.29 | 131.40 | 261,712 | -3.50(-2.59%) |
Apr 27, 2023 | 135.40 | 135.71 | 129.22 | 134.90 | 300,602 | -0.50(-0.37%) |
Apr 26, 2023 | 134.78 | 137.11 | 133.69 | 135.40 | 182,168 | +0.55(+0.41%) |
Apr 25, 2023 | 138.45 | 138.64 | 134.16 | 134.85 | 172,826 | -4.43(-3.18%) |
Apr 24, 2023 | 140.00 | 140.00 | 137.78 | 139.28 | 176,945 | -0.42(-0.30%) |
Apr 21, 2023 | 137.95 | 140.23 | 136.07 | 139.70 | 294,795 | +2.23(+1.62%) |
Apr 20, 2023 | 135.58 | 138.03 | 134.24 | 137.47 | 201,142 | +1.19(+0.87%) |
Apr 19, 2023 | 131.41 | 136.55 | 131.41 | 136.28 | 284,885 | +4.39(+3.33%) |
Apr 18, 2023 | 134.23 | 134.23 | 130.44 | 131.89 | 239,887 | -1.84(-1.38%) |
Apr 17, 2023 | 131.38 | 134.32 | 130.73 | 133.73 | 247,236 | +2.96(+2.26%) |
Apr 14, 2023 | 133.33 | 133.34 | 129.41 | 130.77 | 213,583 | -3.29(-2.45%) |
Apr 13, 2023 | 133.02 | 135.37 | 130.96 | 134.06 | 368,009 | +2.18(+1.65%) |
Apr 12, 2023 | 134.25 | 135.38 | 131.65 | 131.88 | 373,388 | -0.95(-0.72%) |
Apr 11, 2023 | 129.20 | 135.71 | 129.20 | 132.83 | 379,439 | +3.50(+2.71%) |
Apr 10, 2023 | 123.74 | 129.50 | 121.85 | 129.33 | 376,329 | +4.73(+3.80%) |
Apr 06, 2023 | 124.22 | 125.43 | 123.02 | 124.60 | 177,958 | -0.08(-0.06%) |
Apr 05, 2023 | 125.78 | 126.53 | 123.88 | 124.68 | 163,896 | -1.12(-0.89%) |
Apr 04, 2023 | 124.06 | 126.30 | 122.46 | 125.80 | 268,662 | +2.57(+2.09%) |
Apr 03, 2023 | 123.24 | 125.65 | 122.97 | 123.23 | 293,474 | -0.80(-0.65%) |
Mar 31, 2023 | 122.27 | 124.99 | 121.80 | 124.03 | 509,296 | +2.25(+1.85%) |
Mar 30, 2023 | 122.88 | 123.89 | 120.96 | 121.78 | 218,841 | -0.22(-0.18%) |
Mar 29, 2023 | 122.20 | 126.24 | 121.67 | 122.00 | 436,538 | +0.86(+0.71%) |
Mar 28, 2023 | 120.73 | 123.10 | 120.27 | 121.14 | 238,120 | +0.01(+0.01%) |
Mar 27, 2023 | 122.56 | 123.89 | 119.82 | 121.13 | 190,560 | -0.08(-0.07%) |
Mar 24, 2023 | 118.64 | 121.55 | 117.56 | 121.21 | 261,659 | +1.98(+1.66%) |
Mar 23, 2023 | 118.96 | 122.50 | 117.92 | 119.23 | 319,662 | +1.34(+1.14%) |
Mar 22, 2023 | 118.77 | 121.20 | 117.22 | 117.89 | 316,384 | -0.65(-0.55%) |
Mar 21, 2023 | 116.60 | 119.76 | 115.90 | 118.54 | 298,089 | +3.49(+3.03%) |
Mar 20, 2023 | 113.29 | 115.24 | 112.67 | 115.05 | 188,358 | +2.13(+1.89%) |
Mar 17, 2023 | 115.42 | 115.50 | 111.78 | 112.92 | 385,057 | -1.79(-1.56%) |
Mar 16, 2023 | 109.00 | 114.75 | 108.30 | 114.71 | 320,551 | +4.40(+3.99%) |
Mar 15, 2023 | 106.53 | 111.50 | 105.70 | 110.31 | 317,423 | +1.85(+1.71%) |
Mar 14, 2023 | 114.22 | 115.11 | 106.18 | 108.46 | 592,178 | -2.96(-2.66%) |
Mar 13, 2023 | 106.00 | 113.68 | 103.29 | 111.42 | 657,360 | +4.15(+3.87%) |
Mar 10, 2023 | 113.98 | 113.98 | 105.08 | 107.27 | 728,180 | -8.04(-6.97%) |
Mar 09, 2023 | 119.00 | 121.29 | 114.67 | 115.31 | 624,049 | -3.69(-3.10%) |
Mar 08, 2023 | 116.98 | 119.30 | 115.15 | 119.00 | 354,393 | +1.47(+1.25%) |
Mar 07, 2023 | 117.61 | 119.64 | 116.28 | 117.53 | 433,046 | +0.10(+0.09%) |
Mar 06, 2023 | 118.61 | 119.10 | 116.13 | 117.43 | 423,986 | -1.50(-1.26%) |
Mar 03, 2023 | 118.63 | 119.23 | 114.22 | 118.93 | 583,489 | +0.53(+0.45%) |
Mar 02, 2023 | 115.88 | 118.95 | 115.88 | 118.40 | 205,949 | +0.27(+0.23%) |
Mar 01, 2023 | 117.98 | 119.61 | 116.37 | 118.13 | 223,609 | +0.45(+0.38%) |
Feb 28, 2023 | 115.15 | 120.93 | 114.95 | 117.68 | 615,353 | -2.57(-2.14%) |
Feb 27, 2023 | 118.53 | 120.69 | 117.00 | 120.25 | 367,669 | +3.59(+3.08%) |
Feb 24, 2023 | 105.32 | 117.88 | 104.95 | 116.66 | 949,991 | +8.97(+8.33%) |
Feb 23, 2023 | 109.00 | 110.88 | 105.71 | 107.69 | 617,384 | -0.10(-0.09%) |
Feb 22, 2023 | 108.71 | 110.44 | 105.73 | 107.79 | 272,790 | -0.66(-0.61%) |
Feb 21, 2023 | 110.96 | 110.96 | 106.55 | 108.45 | 406,562 | -4.28(-3.80%) |
Feb 17, 2023 | 111.91 | 113.37 | 110.22 | 112.73 | 328,631 | +1.09(+0.98%) |
Feb 16, 2023 | 108.42 | 114.31 | 107.05 | 111.64 | 454,953 | +1.23(+1.11%) |
Feb 15, 2023 | 107.30 | 111.55 | 107.30 | 110.41 | 247,934 | +2.99(+2.78%) |
Feb 14, 2023 | 104.60 | 107.94 | 103.58 | 107.42 | 220,905 | +1.87(+1.77%) |
Feb 13, 2023 | 104.46 | 106.93 | 103.35 | 105.55 | 159,044 | +1.45(+1.39%) |
Feb 10, 2023 | 103.56 | 105.38 | 101.98 | 104.10 | 369,612 | -0.85(-0.81%) |
Feb 09, 2023 | 106.23 | 106.74 | 104.34 | 104.95 | 369,812 | -0.39(-0.37%) |
Feb 08, 2023 | 107.96 | 111.04 | 105.19 | 105.34 | 220,479 | -3.38(-3.11%) |
Feb 07, 2023 | 106.43 | 109.16 | 104.95 | 108.72 | 273,097 | +3.08(+2.92%) |
Feb 06, 2023 | 108.45 | 108.57 | 104.53 | 105.64 | 388,749 | -3.65(-3.34%) |
Feb 03, 2023 | 108.08 | 110.95 | 105.44 | 109.29 | 380,654 | -1.89(-1.70%) |
Feb 02, 2023 | 103.69 | 111.39 | 103.69 | 111.18 | 511,199 | +8.93(+8.73%) |
Feb 01, 2023 | 98.30 | 102.69 | 96.52 | 102.25 | 321,538 | +3.95(+4.02%) |
Jan 31, 2023 | 96.92 | 99.16 | 96.92 | 98.30 | 210,424 | +2.04(+2.12%) |
Jan 30, 2023 | 98.75 | 99.72 | 96.20 | 96.26 | 191,230 | -4.05(-4.04%) |
Jan 27, 2023 | 97.05 | 101.61 | 96.75 | 100.31 | 197,358 | +3.08(+3.17%) |
Jan 26, 2023 | 97.97 | 98.57 | 94.51 | 97.23 | 135,583 | +0.82(+0.85%) |
Jan 25, 2023 | 98.06 | 98.06 | 96.09 | 96.41 | 105,815 | -2.99(-3.01%) |
Jan 24, 2023 | 99.98 | 101.11 | 98.83 | 99.40 | 92,718 | -0.78(-0.78%) |
Jan 23, 2023 | 100.18 | 101.55 | 98.96 | 100.18 | 206,602 | +0.28(+0.28%) |
Jan 20, 2023 | 101.61 | 102.12 | 98.89 | 99.90 | 225,458 | -0.21(-0.21%) |
Jan 19, 2023 | 99.68 | 101.40 | 98.46 | 100.11 | 236,112 | -1.00(-0.99%) |
Jan 18, 2023 | 106.87 | 107.00 | 99.30 | 101.11 | 211,818 | -4.90(-4.62%) |
Jan 17, 2023 | 101.23 | 106.49 | 100.20 | 106.01 | 209,824 | +4.22(+4.15%) |
Jan 13, 2023 | 101.94 | 104.54 | 98.77 | 101.79 | 207,490 | -1.11(-1.08%) |
Jan 12, 2023 | 105.70 | 105.92 | 101.54 | 102.90 | 448,375 | -2.32(-2.20%) |
Jan 11, 2023 | 99.00 | 106.98 | 99.00 | 105.22 | 662,286 | +6.23(+6.29%) |
Jan 10, 2023 | 88.02 | 101.00 | 87.24 | 98.99 | 598,122 | +11.16(+12.71%) |
Jan 09, 2023 | 87.00 | 92.95 | 86.07 | 87.83 | 356,762 | +1.94(+2.26%) |
Jan 06, 2023 | 87.72 | 88.68 | 85.74 | 85.89 | 464,784 | -2.21(-2.51%) |
Jan 05, 2023 | 93.51 | 94.68 | 87.85 | 88.10 | 280,539 | -6.37(-6.74%) |
Jan 04, 2023 | 94.50 | 95.59 | 92.72 | 94.47 | 199,836 | +0.39(+0.41%) |
Jan 03, 2023 | 95.00 | 96.69 | 92.83 | 94.08 | 271,914 | +0.49(+0.52%) |
Dec 30, 2022 | 92.05 | 94.20 | 91.19 | 93.59 | 260,610 | +0.30(+0.32%) |
Dec 29, 2022 | 92.36 | 94.07 | 91.58 | 93.29 | 129,035 | +2.50(+2.75%) |
Dec 28, 2022 | 90.31 | 90.90 | 88.73 | 90.79 | 172,709 | +0.90(+1.00%) |
Dec 27, 2022 | 94.52 | 94.52 | 89.74 | 89.89 | 221,066 | -5.33(-5.60%) |
Dec 23, 2022 | 95.06 | 95.78 | 92.72 | 95.22 | 206,065 | -0.58(-0.61%) |
Dec 22, 2022 | 96.61 | 96.61 | 92.16 | 95.80 | 192,364 | -1.11(-1.15%) |
Dec 21, 2022 | 93.99 | 97.33 | 92.58 | 96.91 | 353,273 | +3.72(+3.99%) |
Dec 20, 2022 | 91.71 | 93.41 | 90.80 | 93.19 | 243,478 | +0.42(+0.45%) |
Dec 19, 2022 | 93.90 | 93.90 | 91.46 | 92.77 | 257,969 | -1.86(-1.97%) |
Dec 16, 2022 | 93.75 | 96.03 | 91.43 | 94.63 | 586,315 | -0.93(-0.97%) |
Dec 15, 2022 | 95.58 | 97.58 | 93.39 | 95.56 | 442,831 | -1.66(-1.71%) |
Dec 14, 2022 | 100.01 | 100.24 | 95.57 | 97.22 | 361,638 | -3.30(-3.28%) |
Dec 13, 2022 | 104.64 | 106.93 | 97.39 | 100.52 | 378,366 | +0.08(+0.08%) |
Dec 12, 2022 | 99.02 | 102.95 | 98.85 | 100.44 | 392,027 | +1.13(+1.14%) |
Dec 09, 2022 | 98.68 | 101.41 | 97.44 | 99.31 | 217,473 | +0.21(+0.21%) |
Dec 08, 2022 | 99.37 | 101.00 | 96.91 | 99.10 | 200,154 | +0.73(+0.74%) |
Dec 07, 2022 | 95.27 | 98.57 | 95.02 | 98.37 | 262,905 | +2.68(+2.80%) |
Dec 06, 2022 | 101.80 | 102.49 | 94.66 | 95.69 | 424,235 | -7.06(-6.87%) |
Dec 05, 2022 | 109.79 | 110.87 | 100.29 | 102.75 | 443,498 | -8.15(-7.35%) |
Dec 02, 2022 | 106.78 | 111.14 | 105.21 | 110.90 | 241,117 | +2.53(+2.33%) |
Dec 01, 2022 | 109.14 | 111.36 | 106.99 | 108.37 | 259,112 | -0.68(-0.62%) |
Nov 30, 2022 | 104.45 | 109.38 | 103.49 | 109.05 | 266,386 | +5.18(+4.99%) |
Nov 29, 2022 | 106.22 | 106.98 | 103.30 | 103.87 | 376,746 | -2.50(-2.35%) |
Nov 28, 2022 | 105.02 | 107.18 | 105.02 | 106.37 | 308,135 | +0.85(+0.81%) |
Nov 25, 2022 | 105.10 | 106.28 | 102.95 | 105.52 | 115,000 | +0.01(+0.01%) |
Nov 23, 2022 | 102.50 | 106.11 | 101.67 | 105.51 | 181,566 | +3.33(+3.26%) |
Nov 22, 2022 | 100.60 | 102.50 | 98.37 | 102.18 | 288,756 | +0.93(+0.92%) |
Nov 21, 2022 | 105.75 | 106.63 | 101.14 | 101.25 | 338,219 | -5.37(-5.04%) |
Nov 18, 2022 | 108.98 | 108.98 | 105.33 | 106.62 | 249,735 | +0.35(+0.33%) |
Nov 17, 2022 | 105.13 | 107.48 | 103.72 | 106.27 | 346,143 | -0.96(-0.90%) |
Nov 16, 2022 | 106.79 | 108.67 | 103.70 | 107.23 | 324,062 | -1.07(-0.99%) |
Nov 15, 2022 | 109.67 | 112.77 | 107.50 | 108.30 | 338,540 | +1.10(+1.03%) |
Nov 14, 2022 | 109.51 | 110.83 | 105.04 | 107.20 | 466,902 | -2.94(-2.67%) |
Nov 11, 2022 | 98.26 | 111.95 | 97.17 | 110.14 | 949,488 | +11.90(+12.11%) |
Nov 10, 2022 | 100.45 | 101.17 | 97.67 | 98.24 | 566,794 | +2.13(+2.22%) |
Nov 09, 2022 | 96.29 | 97.03 | 92.01 | 96.11 | 704,534 | -0.69(-0.71%) |
Nov 08, 2022 | 100.65 | 100.65 | 95.57 | 96.80 | 457,856 | -3.64(-3.62%) |
Nov 07, 2022 | 104.53 | 105.40 | 99.18 | 100.44 | 713,734 | -2.30(-2.24%) |
Nov 04, 2022 | 108.52 | 108.75 | 98.24 | 102.74 | 906,882 | -4.36(-4.07%) |
Nov 03, 2022 | 118.23 | 118.73 | 106.95 | 107.10 | 571,643 | -14.07(-11.61%) |
Nov 02, 2022 | 128.00 | 121.17 | 1,562,035 | -5.60(-4.42%) | ||
Nov 01, 2022 | 130.26 | 131.51 | 126.74 | 126.77 | 383,776 | -0.72(-0.56%) |
Oct 31, 2022 | 128.01 | 129.63 | 125.86 | 127.49 | 244,949 | -1.23(-0.96%) |
Oct 28, 2022 | 124.11 | 129.70 | 124.11 | 128.72 | 205,452 | +4.25(+3.41%) |
Oct 27, 2022 | 125.11 | 128.89 | 122.87 | 124.47 | 323,953 | +0.14(+0.11%) |
Oct 26, 2022 | 126.34 | 131.90 | 124.23 | 124.33 | 361,032 | -1.01(-0.81%) |
Oct 25, 2022 | 118.12 | 128.29 | 118.12 | 125.34 | 565,298 | +7.51(+6.37%) |
Oct 24, 2022 | 114.58 | 117.98 | 111.22 | 117.83 | 751,258 | +3.34(+2.92%) |
Oct 21, 2022 | 113.76 | 114.99 | 110.08 | 114.49 | 652,538 | +0.75(+0.66%) |
Oct 20, 2022 | 119.76 | 119.76 | 112.69 | 113.74 | 352,031 | -5.53(-4.64%) |
Oct 19, 2022 | 118.60 | 119.42 | 115.86 | 119.27 | 180,162 | -1.74(-1.44%) |
Oct 18, 2022 | 122.29 | 126.20 | 119.99 | 121.01 | 241,192 | +3.38(+2.87%) |
Oct 17, 2022 | 120.28 | 122.11 | 117.34 | 117.63 | 257,367 | +1.17(+1.00%) |
Oct 14, 2022 | 119.95 | 120.11 | 116.01 | 116.46 | 246,030 | -2.48(-2.09%) |
Oct 13, 2022 | 115.92 | 122.45 | 114.48 | 118.94 | 219,395 | -0.86(-0.72%) |
Oct 12, 2022 | 120.24 | 120.99 | 117.71 | 119.80 | 225,458 | +0.11(+0.09%) |
Oct 11, 2022 | 119.05 | 123.28 | 115.90 | 119.69 | 209,829 | -0.57(-0.47%) |
Oct 10, 2022 | 122.89 | 123.21 | 119.97 | 120.26 | 252,141 | -2.67(-2.17%) |
Oct 07, 2022 | 130.44 | 131.00 | 121.94 | 122.93 | 376,957 | -9.44(-7.13%) |
Oct 06, 2022 | 135.67 | 138.38 | 131.35 | 132.37 | 203,590 | -4.40(-3.22%) |
Oct 05, 2022 | 132.30 | 137.83 | 130.11 | 136.77 | 322,211 | +2.14(+1.59%) |
Oct 04, 2022 | 131.65 | 136.28 | 131.65 | 134.63 | 503,375 | +7.12(+5.58%) |
Oct 03, 2022 | 125.27 | 132.85 | 124.42 | 127.51 | 477,750 | +2.23(+1.78%) |
Sep 30, 2022 | 124.59 | 131.55 | 124.59 | 125.28 | 617,634 | -0.41(-0.33%) |
Sep 29, 2022 | 120.09 | 125.94 | 120.05 | 125.69 | 256,944 | +3.33(+2.72%) |
Sep 28, 2022 | 118.45 | 124.22 | 118.45 | 122.36 | 366,058 | +3.53(+2.97%) |
Sep 27, 2022 | 121.50 | 123.37 | 116.15 | 118.83 | 360,025 | -0.26(-0.22%) |
Sep 26, 2022 | 122.20 | 125.46 | 119.00 | 119.09 | 543,668 | -3.64(-2.97%) |
Sep 23, 2022 | 126.44 | 127.86 | 120.20 | 122.73 | 459,119 | -6.69(-5.17%) |
Sep 22, 2022 | 132.43 | 133.67 | 125.38 | 129.42 | 1,011,712 | -3.01(-2.27%) |
Sep 21, 2022 | 154.78 | 155.00 | 132.42 | 132.43 | 1,432,192 | -23.01(-14.80%) |
Sep 20, 2022 | 151.68 | 156.24 | 147.31 | 155.44 | 346,862 | +2.28(+1.49%) |
Sep 19, 2022 | 149.10 | 154.38 | 145.88 | 153.16 | 272,068 | +3.15(+2.10%) |
Sep 16, 2022 | 151.11 | 152.75 | 148.67 | 150.01 | 500,022 | -4.70(-3.04%) |
Sep 15, 2022 | 157.50 | 160.96 | 154.62 | 154.71 | 287,746 | -4.77(-2.99%) |
Sep 14, 2022 | 153.33 | 160.04 | 150.53 | 159.48 | 225,425 | +6.15(+4.01%) |
Sep 13, 2022 | 151.66 | 155.44 | 150.29 | 153.33 | 297,331 | -5.59(-3.52%) |
Sep 12, 2022 | 159.77 | 161.05 | 157.02 | 158.92 | 414,955 | -0.33(-0.21%) |
Sep 09, 2022 | 157.66 | 161.13 | 154.05 | 159.25 | 474,842 | +4.39(+2.83%) |
Sep 08, 2022 | 158.65 | 164.69 | 153.30 | 154.86 | 547,091 | -5.56(-3.47%) |
Sep 07, 2022 | 150.80 | 161.79 | 150.71 | 160.42 | 360,316 | +9.40(+6.22%) |
Sep 06, 2022 | 150.71 | 153.85 | 145.00 | 151.02 | 382,320 | -1.91(-1.25%) |
Sep 02, 2022 | 153.35 | 155.94 | 147.33 | 152.93 | 300,110 | +2.68(+1.78%) |
Sep 01, 2022 | 144.78 | 150.51 | 140.55 | 150.25 | 280,650 | +2.80(+1.90%) |
Aug 31, 2022 | 146.77 | 149.40 | 144.06 | 147.45 | 248,202 | +3.55(+2.47%) |
Aug 30, 2022 | 147.99 | 147.99 | 140.71 | 143.90 | 217,411 | -2.78(-1.90%) |
Aug 29, 2022 | 144.94 | 147.09 | 143.07 | 146.68 | 159,469 | -1.04(-0.70%) |
Aug 26, 2022 | 153.94 | 154.28 | 147.06 | 147.72 | 192,401 | -7.33(-4.73%) |
Aug 25, 2022 | 153.12 | 155.90 | 152.18 | 155.05 | 194,842 | +2.95(+1.94%) |
Aug 24, 2022 | 145.74 | 153.86 | 145.72 | 152.10 | 214,172 | +6.86(+4.72%) |
Aug 23, 2022 | 142.79 | 145.40 | 141.06 | 145.24 | 184,071 | +2.04(+1.42%) |
Aug 22, 2022 | 145.00 | 148.90 | 142.53 | 143.20 | 222,936 | -4.39(-2.97%) |
Aug 19, 2022 | 150.42 | 150.90 | 146.33 | 147.59 | 282,157 | -4.91(-3.22%) |
Aug 18, 2022 | 156.02 | 156.43 | 151.09 | 152.50 | 227,087 | -3.28(-2.11%) |
Aug 17, 2022 | 151.84 | 163.00 | 151.84 | 155.78 | 454,964 | +1.48(+0.96%) |
Aug 16, 2022 | 151.57 | 154.67 | 147.26 | 154.30 | 345,739 | +1.66(+1.09%) |
Aug 15, 2022 | 150.52 | 153.69 | 149.41 | 152.64 | 140,845 | +1.22(+0.81%) |
Aug 12, 2022 | 152.43 | 154.58 | 148.29 | 151.42 | 219,688 | -0.38(-0.25%) |
Aug 11, 2022 | 150.89 | 152.60 | 148.75 | 151.80 | 268,496 | +2.08(+1.39%) |
Aug 10, 2022 | 145.54 | 151.35 | 145.03 | 149.72 | 259,708 | +8.07(+5.70%) |
Aug 09, 2022 | 147.73 | 148.21 | 139.29 | 141.65 | 365,928 | -7.97(-5.33%) |
Aug 08, 2022 | 150.43 | 161.74 | 147.81 | 149.62 | 469,905 | -0.04(-0.03%) |
Aug 05, 2022 | 150.33 | 159.47 | 148.80 | 149.66 | 426,715 | -3.76(-2.45%) |
Aug 04, 2022 | 156.89 | 157.03 | 150.87 | 153.42 | 382,418 | -1.27(-0.82%) |
Aug 03, 2022 | 153.97 | 156.00 | 150.41 | 154.69 | 363,174 | +0.31(+0.20%) |
Aug 02, 2022 | 156.48 | 158.90 | 152.51 | 154.38 | 249,161 | -3.56(-2.25%) |
Aug 01, 2022 | 152.60 | 160.00 | 152.60 | 157.94 | 547,813 | +3.31(+2.14%) |
Jul 29, 2022 | 157.78 | 159.00 | 154.18 | 154.63 | 238,940 | -3.35(-2.12%) |
Jul 28, 2022 | 154.25 | 158.75 | 148.89 | 157.98 | 445,476 | +4.39(+2.86%) |
Jul 27, 2022 | 147.07 | 154.07 | 147.07 | 153.59 | 360,731 | +7.55(+5.17%) |
Jul 26, 2022 | 147.32 | 147.82 | 144.00 | 146.04 | 357,570 | -1.59(-1.08%) |
Jul 25, 2022 | 149.10 | 151.03 | 146.61 | 147.63 | 301,616 | -2.32(-1.55%) |
Jul 22, 2022 | 154.00 | 154.51 | 147.79 | 149.95 | 305,059 | -2.33(-1.53%) |
Jul 21, 2022 | 146.39 | 153.66 | 145.56 | 152.28 | 352,717 | +5.25(+3.57%) |
Jul 20, 2022 | 143.12 | 150.23 | 143.12 | 147.03 | 327,311 | +3.93(+2.75%) |
Jul 19, 2022 | 144.14 | 149.01 | 142.50 | 143.10 | 565,853 | +0.79(+0.56%) |
Jul 18, 2022 | 145.26 | 148.60 | 140.60 | 142.31 | 413,525 | -1.51(-1.05%) |
Jul 15, 2022 | 139.32 | 144.73 | 137.28 | 143.82 | 415,699 | +6.71(+4.89%) |
Jul 14, 2022 | 131.66 | 137.97 | 128.02 | 137.11 | 386,667 | +4.56(+3.44%) |
Jul 13, 2022 | 130.87 | 139.88 | 130.10 | 132.55 | 337,414 | -1.36(-1.02%) |
Jul 12, 2022 | 134.42 | 136.54 | 131.02 | 133.91 | 431,135 | -1.21(-0.90%) |
Jul 11, 2022 | 140.23 | 142.37 | 134.13 | 135.12 | 563,313 | -6.60(-4.66%) |
Jul 08, 2022 | 131.01 | 145.77 | 130.95 | 141.72 | 2,842,562 | +26.65(+23.16%) |
Jul 07, 2022 | 110.57 | 116.58 | 110.40 | 115.07 | 291,966 | +4.79(+4.34%) |
Jul 06, 2022 | 117.13 | 118.32 | 108.94 | 110.28 | 237,895 | -6.47(-5.54%) |
Jul 05, 2022 | 108.96 | 117.34 | 107.48 | 116.75 | 288,168 | +4.50(+4.01%) |
Jul 01, 2022 | 107.84 | 112.37 | 105.33 | 112.25 | 252,453 | +4.22(+3.90%) |
Jun 30, 2022 | 113.70 | 114.19 | 107.30 | 108.03 | 424,987 | -8.35(-7.17%) |
Jun 29, 2022 | 112.79 | 116.56 | 110.23 | 116.38 | 270,033 | +2.82(+2.48%) |
Jun 28, 2022 | 114.73 | 115.88 | 110.77 | 113.56 | 349,059 | -0.39(-0.34%) |
Jun 27, 2022 | 117.72 | 117.72 | 113.43 | 113.95 | 364,836 | -1.67(-1.44%) |
Jun 24, 2022 | 109.88 | 116.28 | 109.14 | 115.62 | 727,609 | +5.64(+5.13%) |
Jun 23, 2022 | 109.19 | 111.03 | 107.34 | 109.98 | 368,923 | +1.69(+1.56%) |
Jun 22, 2022 | 108.89 | 111.42 | 106.98 | 108.29 | 484,407 | -2.97(-2.67%) |
Jun 21, 2022 | 111.51 | 114.73 | 109.75 | 111.26 | 628,032 | +3.11(+2.88%) |
Jun 17, 2022 | 108.05 | 114.34 | 106.84 | 108.15 | 599,869 | +0.20(+0.19%) |
Jun 16, 2022 | 111.08 | 112.20 | 103.03 | 107.95 | 443,246 | -7.31(-6.34%) |
Jun 15, 2022 | 114.83 | 118.39 | 110.77 | 115.26 | 655,601 | +1.34(+1.18%) |
Jun 14, 2022 | 117.12 | 117.91 | 110.98 | 113.92 | 311,268 | -3.01(-2.57%) |
Jun 13, 2022 | 129.54 | 129.54 | 114.78 | 116.93 | 605,977 | -17.58(-13.07%) |
Jun 10, 2022 | 133.17 | 137.67 | 130.48 | 134.51 | 370,930 | -3.52(-2.55%) |
Jun 09, 2022 | 144.53 | 144.59 | 133.45 | 138.03 | 611,340 | -11.19(-7.50%) |
Jun 08, 2022 | 151.76 | 152.57 | 145.77 | 149.22 | 351,729 | -2.68(-1.76%) |
Jun 07, 2022 | 145.97 | 153.21 | 145.82 | 151.90 | 223,324 | +4.75(+3.23%) |
Jun 06, 2022 | 146.03 | 147.70 | 142.43 | 147.15 | 203,042 | +3.69(+2.57%) |
Jun 03, 2022 | 140.71 | 143.95 | 138.51 | 143.46 | 226,673 | +0.35(+0.24%) |
Jun 02, 2022 | 137.98 | 150.67 | 135.87 | 143.11 | 367,774 | +5.13(+3.72%) |
Jun 01, 2022 | 140.85 | 140.85 | 130.86 | 137.98 | 388,624 | -2.87(-2.04%) |
May 31, 2022 | 140.85 | 144.69 | 140.00 | 140.85 | 450,720 | +0.24(+0.17%) |
May 27, 2022 | 137.22 | 140.67 | 134.65 | 140.61 | 405,088 | +4.07(+2.98%) |
May 26, 2022 | 135.50 | 137.78 | 132.96 | 136.54 | 263,747 | +1.30(+0.96%) |
May 25, 2022 | 130.10 | 136.01 | 128.11 | 135.24 | 240,073 | +4.81(+3.69%) |
May 24, 2022 | 135.96 | 136.00 | 127.66 | 130.43 | 245,600 | -8.42(-6.06%) |
May 23, 2022 | 133.39 | 139.66 | 129.79 | 138.85 | 250,831 | +5.86(+4.41%) |
May 20, 2022 | 134.24 | 138.65 | 126.08 | 132.99 | 268,755 | -0.02(-0.02%) |
May 19, 2022 | 124.52 | 134.59 | 124.52 | 133.01 | 316,382 | +7.47(+5.95%) |
May 18, 2022 | 130.74 | 133.15 | 123.70 | 125.54 | 281,912 | -7.53(-5.66%) |
May 17, 2022 | 136.02 | 137.00 | 132.31 | 133.07 | 228,764 | +0.07(+0.05%) |
May 16, 2022 | 139.33 | 142.15 | 132.23 | 133.00 | 239,112 | -6.04(-4.34%) |
May 13, 2022 | 129.77 | 141.69 | 128.93 | 139.04 | 549,792 | +9.26(+7.14%) |
May 12, 2022 | 121.44 | 131.14 | 118.90 | 129.78 | 420,178 | +7.18(+5.86%) |
May 11, 2022 | 132.65 | 133.84 | 120.63 | 122.60 | 354,852 | -10.40(-7.82%) |
May 10, 2022 | 121.43 | 138.47 | 119.65 | 133.00 | 647,605 | +12.66(+10.52%) |
May 09, 2022 | 122.28 | 124.62 | 113.26 | 120.34 | 666,197 | -4.63(-3.70%) |
May 06, 2022 | 149.13 | 149.13 | 121.00 | 124.97 | 1,102,899 | +6.85(+5.80%) |
May 05, 2022 | 128.15 | 128.15 | 114.85 | 118.12 | 449,688 | -11.60(-8.94%) |
May 04, 2022 | 129.98 | 130.09 | 119.70 | 129.72 | 350,340 | +1.04(+0.81%) |
May 03, 2022 | 128.01 | 131.28 | 124.68 | 128.68 | 225,272 | +0.67(+0.52%) |