Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 131.81 | 133.57 | 131.57 | 132.25 | 235,085 | +0.47(+0.35%) |
Apr 27, 2023 | 131.60 | 133.63 | 129.41 | 131.79 | 357,382 | -0.10(-0.08%) |
Apr 26, 2023 | 133.48 | 134.49 | 131.82 | 131.89 | 446,383 | -1.40(-1.05%) |
Apr 25, 2023 | 135.53 | 136.28 | 133.20 | 133.29 | 379,266 | -3.52(-2.57%) |
Apr 24, 2023 | 139.57 | 140.34 | 136.56 | 136.80 | 322,546 | -3.66(-2.60%) |
Apr 21, 2023 | 140.64 | 141.32 | 138.60 | 140.46 | 242,531 | -0.40(-0.28%) |
Apr 20, 2023 | 138.16 | 142.09 | 137.88 | 140.86 | 317,414 | +1.18(+0.84%) |
Apr 19, 2023 | 140.89 | 141.04 | 137.92 | 139.68 | 665,774 | -2.33(-1.64%) |
Apr 18, 2023 | 141.15 | 147.06 | 140.66 | 142.01 | 1,214,918 | -1.37(-0.95%) |
Apr 17, 2023 | 143.25 | 143.38 | 141.47 | 143.37 | 360,271 | -0.82(-0.57%) |
Apr 14, 2023 | 146.54 | 147.43 | 142.60 | 144.20 | 436,409 | -3.12(-2.12%) |
Apr 13, 2023 | 147.97 | 148.59 | 145.97 | 147.32 | 306,598 | -0.04(-0.03%) |
Apr 12, 2023 | 150.74 | 151.08 | 147.01 | 147.36 | 270,779 | -2.56(-1.71%) |
Apr 11, 2023 | 150.69 | 152.08 | 149.29 | 149.91 | 257,937 | -0.20(-0.13%) |
Apr 10, 2023 | 147.85 | 150.28 | 146.71 | 150.11 | 229,556 | +1.33(+0.89%) |
Apr 06, 2023 | 147.42 | 149.35 | 146.44 | 148.78 | 205,645 | -0.01(-0.01%) |
Apr 05, 2023 | 148.82 | 149.13 | 146.93 | 148.79 | 174,979 | -0.93(-0.62%) |
Apr 04, 2023 | 152.06 | 152.66 | 147.59 | 149.73 | 337,349 | -1.71(-1.13%) |
Apr 03, 2023 | 152.48 | 152.62 | 149.20 | 151.44 | 359,606 | -2.29(-1.49%) |
Mar 31, 2023 | 150.90 | 154.50 | 150.68 | 153.73 | 340,444 | +2.42(+1.60%) |
Mar 30, 2023 | 148.65 | 152.34 | 147.92 | 151.31 | 603,337 | +4.22(+2.87%) |
Mar 29, 2023 | 144.93 | 147.73 | 144.05 | 147.09 | 293,151 | +3.75(+2.61%) |
Mar 28, 2023 | 145.05 | 145.15 | 142.38 | 143.34 | 201,988 | -1.87(-1.29%) |
Mar 27, 2023 | 145.11 | 146.27 | 144.24 | 145.22 | 254,409 | +0.48(+0.33%) |
Mar 24, 2023 | 144.94 | 145.94 | 143.53 | 144.74 | 250,862 | -1.74(-1.19%) |
Mar 23, 2023 | 145.78 | 148.20 | 144.04 | 146.49 | 336,029 | +2.90(+2.02%) |
Mar 22, 2023 | 144.69 | 148.07 | 143.47 | 143.58 | 237,353 | -1.55(-1.07%) |
Mar 21, 2023 | 144.34 | 146.10 | 143.56 | 145.13 | 255,189 | +1.56(+1.08%) |
Mar 20, 2023 | 140.82 | 144.26 | 140.67 | 143.57 | 225,875 | +2.82(+2.01%) |
Mar 17, 2023 | 142.52 | 142.72 | 138.96 | 140.75 | 516,484 | -1.61(-1.13%) |
Mar 16, 2023 | 135.05 | 143.10 | 134.00 | 142.35 | 367,788 | +6.06(+4.44%) |
Mar 15, 2023 | 136.59 | 137.65 | 133.13 | 136.30 | 350,603 | -3.88(-2.76%) |
Mar 14, 2023 | 137.89 | 140.43 | 136.83 | 140.17 | 355,030 | +4.79(+3.54%) |
Mar 13, 2023 | 132.95 | 136.23 | 131.72 | 135.38 | 368,985 | +0.50(+0.37%) |
Mar 10, 2023 | 139.57 | 140.31 | 133.53 | 134.88 | 293,985 | -4.49(-3.22%) |
Mar 09, 2023 | 140.06 | 142.42 | 139.16 | 139.36 | 280,670 | -0.21(-0.15%) |
Mar 08, 2023 | 137.90 | 139.62 | 136.74 | 139.57 | 275,564 | +2.52(+1.84%) |
Mar 07, 2023 | 138.52 | 139.30 | 136.56 | 137.05 | 271,850 | -1.95(-1.40%) |
Mar 06, 2023 | 140.88 | 141.83 | 138.15 | 139.00 | 390,174 | -0.89(-0.64%) |
Mar 03, 2023 | 137.12 | 140.61 | 136.46 | 139.89 | 317,050 | +2.52(+1.83%) |
Mar 02, 2023 | 135.69 | 137.68 | 134.31 | 137.37 | 293,136 | -0.18(-0.13%) |
Mar 01, 2023 | 135.49 | 137.82 | 134.63 | 137.54 | 321,427 | +3.26(+2.43%) |
Feb 28, 2023 | 135.19 | 137.62 | 134.28 | 134.28 | 425,893 | -0.16(-0.12%) |
Feb 27, 2023 | 137.05 | 138.01 | 133.26 | 134.44 | 552,108 | -1.41(-1.04%) |
Feb 24, 2023 | 131.02 | 137.87 | 123.93 | 135.85 | 1,161,950 | +7.79(+6.08%) |
Feb 23, 2023 | 129.68 | 130.94 | 124.96 | 128.06 | 417,647 | +1.42(+1.12%) |
Feb 22, 2023 | 125.69 | 126.73 | 125.30 | 126.64 | 403,024 | +1.24(+0.99%) |
Feb 21, 2023 | 129.49 | 130.40 | 124.93 | 125.41 | 456,813 | -5.62(-4.29%) |
Feb 17, 2023 | 130.78 | 131.44 | 129.61 | 131.03 | 303,765 | -0.87(-0.66%) |
Feb 16, 2023 | 131.67 | 133.99 | 130.28 | 131.90 | 278,748 | -2.09(-1.56%) |
Feb 15, 2023 | 131.48 | 134.00 | 130.92 | 133.99 | 131,275 | +1.20(+0.90%) |
Feb 14, 2023 | 130.76 | 133.44 | 130.76 | 132.79 | 239,360 | +1.08(+0.82%) |
Feb 13, 2023 | 131.06 | 131.78 | 129.26 | 131.71 | 310,324 | +1.26(+0.96%) |
Feb 10, 2023 | 131.75 | 133.12 | 129.29 | 130.46 | 211,809 | -2.97(-2.22%) |
Feb 09, 2023 | 135.98 | 136.78 | 132.66 | 133.42 | 252,317 | -0.09(-0.07%) |
Feb 08, 2023 | 134.50 | 135.72 | 132.98 | 133.51 | 191,091 | -1.77(-1.31%) |
Feb 07, 2023 | 132.39 | 136.04 | 131.70 | 135.28 | 227,111 | +2.96(+2.23%) |
Feb 06, 2023 | 131.88 | 133.68 | 131.37 | 132.32 | 159,734 | -2.09(-1.56%) |
Feb 03, 2023 | 134.07 | 137.24 | 132.93 | 134.42 | 275,122 | -2.01(-1.47%) |
Feb 02, 2023 | 135.04 | 138.37 | 134.73 | 136.43 | 375,005 | +2.16(+1.60%) |
Feb 01, 2023 | 131.62 | 135.35 | 130.33 | 134.27 | 273,922 | +3.27(+2.50%) |
Jan 31, 2023 | 127.39 | 131.32 | 127.39 | 131.00 | 373,743 | +3.29(+2.58%) |
Jan 30, 2023 | 128.91 | 130.13 | 126.70 | 127.71 | 316,428 | -3.13(-2.40%) |
Jan 27, 2023 | 129.21 | 131.58 | 128.00 | 130.84 | 167,021 | +0.26(+0.20%) |
Jan 26, 2023 | 130.81 | 131.36 | 128.22 | 130.59 | 214,611 | +0.68(+0.53%) |
Jan 25, 2023 | 127.17 | 130.62 | 126.54 | 129.90 | 184,702 | +0.52(+0.41%) |
Jan 24, 2023 | 129.96 | 130.62 | 128.37 | 129.38 | 178,440 | -2.01(-1.53%) |
Jan 23, 2023 | 128.50 | 133.16 | 127.68 | 131.39 | 389,898 | +3.71(+2.90%) |
Jan 20, 2023 | 127.45 | 127.84 | 125.26 | 127.68 | 305,181 | +1.19(+0.94%) |
Jan 19, 2023 | 126.66 | 127.37 | 124.53 | 126.49 | 262,226 | +0.28(+0.22%) |
Jan 18, 2023 | 128.38 | 129.85 | 126.01 | 126.22 | 266,032 | +0.64(+0.51%) |
Jan 17, 2023 | 127.43 | 127.90 | 124.56 | 125.57 | 263,777 | -1.52(-1.20%) |
Jan 13, 2023 | 124.55 | 128.05 | 124.05 | 127.10 | 437,691 | +1.69(+1.35%) |
Jan 12, 2023 | 124.54 | 126.28 | 121.42 | 125.41 | 506,967 | +0.71(+0.57%) |
Jan 11, 2023 | 118.88 | 124.71 | 118.81 | 124.69 | 707,938 | +1.06(+0.86%) |
Jan 10, 2023 | 114.56 | 125.44 | 114.56 | 123.64 | 872,659 | +9.11(+7.96%) |
Jan 09, 2023 | 112.52 | 117.22 | 111.72 | 114.52 | 577,958 | +3.99(+3.61%) |
Jan 06, 2023 | 107.54 | 111.91 | 105.95 | 110.53 | 247,565 | +4.50(+4.24%) |
Jan 05, 2023 | 105.77 | 107.80 | 104.91 | 106.03 | 323,633 | -0.69(-0.65%) |
Jan 04, 2023 | 107.31 | 108.55 | 105.78 | 106.72 | 294,497 | +1.26(+1.19%) |
Jan 03, 2023 | 108.54 | 109.06 | 104.51 | 105.47 | 238,431 | -1.33(-1.24%) |
Dec 30, 2022 | 104.92 | 106.88 | 104.20 | 106.79 | 259,552 | +0.07(+0.06%) |
Dec 29, 2022 | 104.63 | 108.21 | 104.63 | 106.72 | 268,758 | +3.90(+3.79%) |
Dec 28, 2022 | 103.47 | 105.67 | 102.12 | 102.83 | 176,071 | -1.35(-1.30%) |
Dec 27, 2022 | 104.78 | 104.78 | 103.21 | 104.18 | 181,881 | -1.24(-1.17%) |
Dec 23, 2022 | 104.82 | 106.08 | 103.78 | 105.42 | 177,462 | -0.34(-0.32%) |
Dec 22, 2022 | 106.89 | 107.05 | 103.03 | 105.75 | 219,004 | -3.32(-3.04%) |
Dec 21, 2022 | 108.22 | 110.07 | 107.87 | 109.08 | 211,762 | +1.46(+1.36%) |
Dec 20, 2022 | 105.56 | 108.98 | 105.08 | 107.61 | 496,338 | +0.80(+0.75%) |
Dec 19, 2022 | 109.20 | 109.20 | 106.49 | 106.81 | 360,653 | -2.28(-2.09%) |
Dec 16, 2022 | 109.85 | 110.41 | 106.38 | 109.10 | 700,447 | -1.30(-1.17%) |
Dec 15, 2022 | 112.18 | 112.89 | 109.52 | 110.39 | 302,806 | -4.34(-3.78%) |
Dec 14, 2022 | 114.84 | 116.25 | 112.57 | 114.73 | 428,915 | -0.38(-0.33%) |
Dec 13, 2022 | 119.32 | 120.62 | 114.71 | 115.11 | 447,841 | +1.06(+0.93%) |
Dec 12, 2022 | 113.07 | 114.30 | 112.39 | 114.04 | 243,294 | +0.26(+0.22%) |
Dec 09, 2022 | 112.64 | 115.04 | 112.64 | 113.78 | 355,799 | +0.26(+0.23%) |
Dec 08, 2022 | 111.81 | 114.99 | 111.52 | 113.53 | 271,516 | +2.62(+2.36%) |
Dec 07, 2022 | 111.36 | 112.34 | 109.27 | 110.91 | 251,590 | -1.88(-1.67%) |
Dec 06, 2022 | 117.03 | 118.21 | 110.88 | 112.79 | 485,303 | -4.65(-3.96%) |
Dec 05, 2022 | 112.51 | 118.38 | 111.77 | 117.44 | 927,998 | +6.34(+5.71%) |
Dec 02, 2022 | 108.81 | 111.61 | 108.81 | 111.10 | 155,734 | -0.20(-0.18%) |
Dec 01, 2022 | 112.15 | 112.43 | 108.96 | 111.30 | 312,899 | +0.27(+0.24%) |
Nov 30, 2022 | 106.89 | 111.22 | 105.10 | 111.03 | 347,962 | +5.05(+4.76%) |
Nov 29, 2022 | 106.57 | 108.24 | 105.36 | 105.98 | 209,489 | -0.36(-0.33%) |
Nov 28, 2022 | 106.80 | 107.85 | 105.97 | 106.34 | 254,650 | -1.82(-1.69%) |
Nov 25, 2022 | 107.95 | 108.48 | 107.45 | 108.16 | 64,222 | -1.02(-0.93%) |
Nov 23, 2022 | 108.50 | 111.79 | 108.09 | 109.18 | 253,352 | +0.68(+0.63%) |
Nov 22, 2022 | 106.04 | 108.62 | 104.90 | 108.50 | 240,627 | +2.76(+2.61%) |
Nov 21, 2022 | 106.32 | 107.62 | 105.35 | 105.74 | 200,436 | -2.16(-2.00%) |
Nov 18, 2022 | 109.75 | 109.75 | 106.69 | 107.90 | 251,406 | -0.10(-0.09%) |
Nov 17, 2022 | 105.95 | 109.20 | 105.95 | 108.00 | 176,792 | -0.64(-0.59%) |
Nov 16, 2022 | 109.06 | 109.72 | 105.65 | 108.64 | 399,554 | -3.20(-2.86%) |
Nov 15, 2022 | 110.68 | 114.44 | 110.01 | 111.84 | 500,706 | +4.87(+4.55%) |
Nov 14, 2022 | 108.45 | 109.92 | 106.84 | 106.97 | 377,734 | -2.08(-1.91%) |
Nov 11, 2022 | 105.79 | 110.41 | 105.21 | 109.05 | 352,751 | +3.11(+2.94%) |
Nov 10, 2022 | 104.82 | 106.12 | 104.27 | 105.94 | 450,184 | +6.83(+6.89%) |
Nov 09, 2022 | 99.78 | 99.78 | 97.49 | 99.10 | 360,914 | -2.37(-2.33%) |
Nov 08, 2022 | 104.18 | 105.30 | 99.58 | 101.47 | 333,677 | -1.15(-1.12%) |
Nov 07, 2022 | 99.34 | 104.14 | 98.50 | 102.62 | 630,552 | +3.00(+3.01%) |
Nov 04, 2022 | 97.15 | 103.19 | 95.63 | 99.63 | 912,316 | +10.92(+12.32%) |
Nov 03, 2022 | 91.76 | 91.76 | 88.26 | 88.70 | 756,711 | -4.22(-4.54%) |
Nov 02, 2022 | 95.65 | 92.42 | 92.92 | 591,125 | -2.68(-2.81%) | |
Nov 01, 2022 | 95.44 | 96.23 | 94.59 | 95.60 | 636,413 | +1.73(+1.84%) |
Oct 31, 2022 | 97.00 | 97.00 | 93.67 | 93.88 | 491,855 | -3.78(-3.87%) |
Oct 28, 2022 | 95.96 | 98.64 | 95.88 | 97.65 | 185,675 | +2.14(+2.24%) |
Oct 27, 2022 | 96.73 | 98.40 | 95.36 | 95.51 | 312,658 | -0.82(-0.85%) |
Oct 26, 2022 | 95.68 | 99.21 | 95.16 | 96.33 | 287,555 | -0.69(-0.71%) |
Oct 25, 2022 | 94.79 | 97.26 | 94.79 | 97.02 | 510,941 | +2.99(+3.18%) |
Oct 24, 2022 | 96.40 | 96.48 | 92.92 | 94.04 | 359,453 | -2.09(-2.17%) |
Oct 21, 2022 | 93.59 | 97.04 | 92.57 | 96.13 | 365,093 | +2.29(+2.44%) |
Oct 20, 2022 | 95.63 | 96.87 | 92.50 | 93.84 | 291,107 | -1.04(-1.09%) |
Oct 19, 2022 | 93.24 | 95.06 | 92.86 | 94.87 | 257,326 | +1.04(+1.10%) |
Oct 18, 2022 | 96.75 | 97.60 | 92.51 | 93.84 | 471,948 | +0.15(+0.16%) |
Oct 17, 2022 | 94.02 | 95.31 | 93.08 | 93.69 | 501,647 | +2.38(+2.60%) |
Oct 14, 2022 | 97.36 | 97.59 | 91.20 | 91.31 | 521,789 | -5.23(-5.41%) |
Oct 13, 2022 | 90.14 | 97.34 | 88.15 | 96.54 | 409,878 | +3.14(+3.36%) |
Oct 12, 2022 | 95.20 | 95.92 | 92.80 | 93.40 | 348,966 | -1.65(-1.73%) |
Oct 11, 2022 | 94.41 | 96.21 | 92.86 | 95.05 | 319,406 | -0.84(-0.87%) |
Oct 10, 2022 | 97.78 | 97.78 | 94.43 | 95.89 | 245,184 | -2.20(-2.24%) |
Oct 07, 2022 | 99.37 | 99.92 | 97.64 | 98.09 | 277,107 | -3.59(-3.53%) |
Oct 06, 2022 | 99.68 | 102.39 | 99.68 | 101.68 | 411,168 | +1.98(+1.99%) |
Oct 05, 2022 | 99.10 | 100.29 | 97.64 | 99.69 | 273,047 | -0.85(-0.84%) |
Oct 04, 2022 | 97.93 | 101.88 | 97.93 | 100.54 | 405,459 | +4.78(+4.99%) |
Oct 03, 2022 | 94.26 | 96.76 | 93.30 | 95.76 | 465,164 | +2.74(+2.95%) |
Sep 30, 2022 | 94.05 | 95.87 | 92.79 | 93.02 | 399,606 | -2.00(-2.11%) |
Sep 29, 2022 | 94.21 | 95.40 | 93.51 | 95.02 | 310,020 | -1.20(-1.25%) |
Sep 28, 2022 | 94.98 | 97.01 | 93.95 | 96.22 | 409,452 | +0.82(+0.86%) |
Sep 27, 2022 | 96.75 | 97.59 | 94.17 | 95.41 | 282,788 | +0.29(+0.30%) |
Sep 26, 2022 | 96.06 | 98.87 | 94.96 | 95.12 | 431,849 | -1.09(-1.14%) |
Sep 23, 2022 | 96.32 | 96.82 | 94.31 | 96.21 | 401,495 | -1.34(-1.37%) |
Sep 22, 2022 | 99.82 | 100.17 | 96.53 | 97.56 | 431,021 | -2.87(-2.86%) |
Sep 21, 2022 | 102.92 | 104.78 | 99.96 | 100.42 | 679,875 | -1.97(-1.92%) |
Sep 20, 2022 | 100.74 | 103.96 | 100.09 | 102.40 | 488,580 | +0.25(+0.24%) |
Sep 19, 2022 | 99.20 | 103.69 | 99.20 | 102.15 | 604,309 | +1.89(+1.89%) |
Sep 16, 2022 | 99.34 | 100.48 | 97.37 | 100.26 | 1,864,121 | +0.22(+0.22%) |
Sep 15, 2022 | 100.78 | 103.68 | 99.33 | 100.04 | 426,210 | -1.94(-1.90%) |
Sep 14, 2022 | 98.89 | 102.58 | 97.81 | 101.98 | 753,696 | +3.89(+3.97%) |
Sep 13, 2022 | 102.79 | 102.79 | 97.92 | 98.09 | 778,717 | -8.90(-8.32%) |
Sep 12, 2022 | 107.15 | 108.14 | 105.99 | 106.99 | 516,701 | +0.72(+0.68%) |
Sep 09, 2022 | 106.01 | 107.36 | 104.82 | 106.27 | 348,215 | +2.14(+2.06%) |
Sep 08, 2022 | 104.55 | 105.53 | 102.76 | 104.12 | 447,931 | -1.54(-1.46%) |
Sep 07, 2022 | 104.01 | 106.38 | 103.02 | 105.67 | 396,213 | +2.60(+2.52%) |
Sep 06, 2022 | 105.27 | 105.27 | 101.83 | 103.07 | 531,901 | -1.72(-1.64%) |
Sep 02, 2022 | 109.17 | 109.68 | 103.71 | 104.79 | 405,571 | -2.27(-2.12%) |
Sep 01, 2022 | 107.29 | 107.79 | 103.48 | 107.06 | 574,268 | -2.77(-2.52%) |
Aug 31, 2022 | 109.17 | 110.67 | 107.93 | 109.84 | 590,565 | +1.96(+1.81%) |
Aug 30, 2022 | 109.82 | 109.95 | 106.51 | 107.88 | 385,564 | -0.67(-0.62%) |
Aug 29, 2022 | 108.96 | 110.81 | 107.90 | 108.55 | 350,065 | -1.93(-1.74%) |
Aug 26, 2022 | 117.87 | 118.56 | 110.35 | 110.48 | 486,764 | -6.83(-5.82%) |
Aug 25, 2022 | 114.17 | 117.81 | 114.17 | 117.31 | 396,923 | +3.26(+2.86%) |
Aug 24, 2022 | 114.27 | 115.50 | 113.26 | 114.04 | 297,222 | -0.05(-0.04%) |
Aug 23, 2022 | 114.73 | 117.05 | 113.86 | 114.09 | 290,515 | +0.03(+0.03%) |
Aug 22, 2022 | 116.25 | 116.78 | 113.57 | 114.06 | 350,611 | -4.72(-3.97%) |
Aug 19, 2022 | 122.85 | 123.92 | 118.52 | 118.78 | 468,992 | -6.49(-5.18%) |
Aug 18, 2022 | 121.98 | 125.82 | 121.93 | 125.27 | 380,160 | +3.66(+3.01%) |
Aug 17, 2022 | 120.63 | 123.52 | 119.71 | 121.61 | 430,987 | -0.71(-0.58%) |
Aug 16, 2022 | 122.08 | 122.97 | 120.42 | 122.32 | 285,894 | -0.78(-0.63%) |
Aug 15, 2022 | 122.97 | 125.66 | 121.61 | 123.10 | 293,036 | -0.92(-0.74%) |
Aug 12, 2022 | 121.11 | 124.20 | 120.44 | 124.01 | 459,647 | +4.26(+3.55%) |
Aug 11, 2022 | 122.38 | 123.62 | 119.09 | 119.76 | 332,279 | -1.64(-1.35%) |
Aug 10, 2022 | 119.01 | 123.84 | 117.79 | 121.40 | 570,829 | +6.63(+5.77%) |
Aug 09, 2022 | 116.91 | 117.07 | 112.21 | 114.77 | 721,543 | -3.86(-3.26%) |
Aug 08, 2022 | 122.37 | 124.23 | 118.38 | 118.64 | 548,203 | -4.65(-3.77%) |
Aug 05, 2022 | 116.38 | 125.64 | 114.59 | 123.28 | 900,858 | +6.25(+5.34%) |
Aug 04, 2022 | 118.09 | 121.05 | 116.60 | 117.03 | 622,349 | -1.84(-1.55%) |
Aug 03, 2022 | 113.59 | 119.34 | 113.52 | 118.87 | 559,445 | +5.82(+5.15%) |
Aug 02, 2022 | 112.06 | 114.26 | 111.92 | 113.05 | 265,719 | -0.85(-0.74%) |
Aug 01, 2022 | 112.30 | 114.37 | 110.98 | 113.90 | 299,895 | +0.39(+0.35%) |
Jul 29, 2022 | 113.24 | 114.38 | 111.45 | 113.50 | 483,080 | +0.80(+0.71%) |
Jul 28, 2022 | 113.25 | 113.83 | 110.11 | 112.71 | 377,255 | -0.22(-0.19%) |
Jul 27, 2022 | 109.63 | 113.77 | 108.99 | 112.92 | 660,571 | +6.12(+5.74%) |
Jul 26, 2022 | 109.88 | 109.88 | 106.73 | 106.80 | 438,661 | -4.15(-3.74%) |
Jul 25, 2022 | 111.42 | 111.44 | 109.22 | 110.95 | 321,615 | -0.97(-0.87%) |
Jul 22, 2022 | 114.86 | 115.11 | 110.25 | 111.92 | 288,953 | -3.31(-2.88%) |
Jul 21, 2022 | 114.21 | 115.27 | 112.63 | 115.23 | 252,108 | +1.03(+0.90%) |
Jul 20, 2022 | 111.28 | 114.84 | 110.69 | 114.20 | 301,100 | +2.69(+2.42%) |
Jul 19, 2022 | 107.64 | 111.87 | 107.59 | 111.51 | 430,314 | +5.81(+5.50%) |
Jul 18, 2022 | 108.42 | 108.78 | 105.06 | 105.70 | 308,250 | -1.15(-1.08%) |
Jul 15, 2022 | 107.26 | 107.31 | 105.03 | 106.85 | 357,081 | +0.59(+0.55%) |
Jul 14, 2022 | 104.89 | 106.85 | 103.10 | 106.26 | 299,067 | +0.49(+0.47%) |
Jul 13, 2022 | 103.16 | 106.52 | 102.43 | 105.77 | 210,791 | +0.91(+0.87%) |
Jul 12, 2022 | 104.60 | 106.13 | 102.78 | 104.85 | 235,474 | +0.82(+0.78%) |
Jul 11, 2022 | 105.12 | 105.79 | 103.53 | 104.04 | 269,278 | -2.73(-2.56%) |
Jul 08, 2022 | 104.87 | 108.08 | 104.16 | 106.77 | 228,934 | +0.08(+0.07%) |
Jul 07, 2022 | 104.70 | 106.95 | 104.62 | 106.69 | 369,708 | +3.72(+3.61%) |
Jul 06, 2022 | 103.81 | 104.65 | 101.25 | 102.97 | 455,114 | -0.37(-0.36%) |
Jul 05, 2022 | 98.92 | 103.81 | 97.63 | 103.35 | 449,005 | +2.86(+2.85%) |
Jul 01, 2022 | 99.26 | 101.40 | 98.35 | 100.49 | 551,346 | +1.06(+1.07%) |
Jun 30, 2022 | 101.05 | 101.56 | 97.04 | 99.43 | 682,580 | -2.60(-2.54%) |
Jun 29, 2022 | 104.63 | 105.49 | 99.18 | 102.02 | 826,348 | -6.25(-5.77%) |
Jun 28, 2022 | 113.31 | 113.78 | 108.08 | 108.27 | 419,522 | -4.34(-3.86%) |
Jun 27, 2022 | 112.89 | 113.54 | 109.53 | 112.62 | 366,695 | +0.88(+0.78%) |
Jun 24, 2022 | 107.22 | 112.22 | 107.06 | 111.74 | 578,944 | +5.58(+5.26%) |
Jun 23, 2022 | 106.17 | 107.02 | 103.89 | 106.16 | 320,152 | +0.95(+0.91%) |
Jun 22, 2022 | 104.58 | 108.88 | 104.58 | 105.21 | 523,927 | -1.33(-1.25%) |
Jun 21, 2022 | 108.14 | 109.90 | 106.23 | 106.53 | 638,426 | +0.99(+0.94%) |
Jun 17, 2022 | 103.70 | 107.14 | 102.95 | 105.54 | 872,214 | +3.12(+3.04%) |
Jun 16, 2022 | 108.04 | 108.36 | 101.40 | 102.42 | 759,038 | -9.15(-8.20%) |
Jun 15, 2022 | 109.25 | 114.05 | 108.51 | 111.58 | 467,507 | +2.78(+2.56%) |
Jun 14, 2022 | 109.56 | 109.98 | 107.38 | 108.80 | 486,218 | +0.61(+0.56%) |
Jun 13, 2022 | 112.00 | 112.66 | 107.57 | 108.19 | 623,599 | -7.08(-6.14%) |
Jun 10, 2022 | 117.05 | 117.46 | 114.31 | 115.27 | 334,035 | -2.82(-2.39%) |
Jun 09, 2022 | 120.81 | 122.52 | 118.00 | 118.09 | 452,749 | -4.34(-3.55%) |
Jun 08, 2022 | 125.45 | 125.45 | 121.65 | 122.43 | 290,732 | -3.38(-2.69%) |
Jun 07, 2022 | 122.10 | 126.11 | 121.56 | 125.81 | 315,780 | +1.96(+1.58%) |
Jun 06, 2022 | 125.62 | 126.23 | 123.09 | 123.85 | 303,314 | +1.18(+0.96%) |
Jun 03, 2022 | 124.51 | 124.51 | 121.81 | 122.68 | 275,959 | -4.70(-3.69%) |
Jun 02, 2022 | 123.04 | 127.47 | 122.38 | 127.37 | 247,706 | +4.04(+3.27%) |
Jun 01, 2022 | 124.90 | 126.20 | 121.58 | 123.33 | 347,916 | -0.50(-0.40%) |
May 31, 2022 | 125.88 | 126.06 | 122.89 | 123.83 | 302,188 | -2.48(-1.96%) |
May 27, 2022 | 122.55 | 126.47 | 122.55 | 126.31 | 337,941 | +4.99(+4.11%) |
May 26, 2022 | 117.63 | 122.09 | 116.67 | 121.32 | 369,948 | +3.71(+3.15%) |
May 25, 2022 | 113.80 | 119.03 | 113.80 | 117.62 | 341,506 | +3.16(+2.76%) |
May 24, 2022 | 117.78 | 117.87 | 113.90 | 114.46 | 286,388 | -5.20(-4.35%) |
May 23, 2022 | 120.28 | 120.84 | 117.26 | 119.67 | 310,578 | -0.39(-0.33%) |
May 20, 2022 | 122.15 | 122.55 | 114.77 | 120.06 | 393,078 | +0.52(+0.44%) |
May 19, 2022 | 118.13 | 123.28 | 116.83 | 119.54 | 385,394 | +1.22(+1.03%) |
May 18, 2022 | 123.45 | 125.51 | 117.75 | 118.32 | 436,982 | -7.19(-5.73%) |
May 17, 2022 | 123.13 | 125.75 | 121.57 | 125.51 | 419,858 | +4.47(+3.69%) |
May 16, 2022 | 121.77 | 123.42 | 120.71 | 121.04 | 327,527 | -2.88(-2.33%) |
May 13, 2022 | 120.05 | 124.96 | 119.92 | 123.92 | 539,293 | +6.76(+5.77%) |
May 12, 2022 | 112.22 | 119.33 | 112.03 | 117.16 | 599,406 | +2.86(+2.50%) |
May 11, 2022 | 121.81 | 122.66 | 114.20 | 114.30 | 635,943 | -7.49(-6.15%) |
May 10, 2022 | 123.25 | 124.74 | 118.16 | 121.78 | 471,557 | +1.70(+1.41%) |
May 09, 2022 | 128.92 | 130.40 | 119.58 | 120.09 | 640,912 | -12.25(-9.26%) |
May 06, 2022 | 131.63 | 136.87 | 126.31 | 132.34 | 830,438 | +5.27(+4.14%) |
May 05, 2022 | 135.87 | 136.14 | 123.36 | 127.08 | 1,217,346 | -11.74(-8.45%) |
May 04, 2022 | 131.77 | 139.26 | 129.55 | 138.81 | 633,558 | +7.25(+5.51%) |
May 03, 2022 | 128.89 | 132.62 | 128.01 | 131.57 | 264,035 | +1.36(+1.05%) |