Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 176.50 | 176.50 | 171.77 | 173.20 | 2,307 | -1.70(-0.97%) |
Apr 27, 2023 | 173.39 | 176.80 | 172.00 | 174.90 | 1,174 | +0.74(+0.42%) |
Apr 26, 2023 | 172.61 | 174.50 | 172.00 | 174.16 | 1,297 | +0.72(+0.42%) |
Apr 25, 2023 | 174.63 | 174.95 | 170.59 | 173.44 | 1,189 | -1.21(-0.69%) |
Apr 24, 2023 | 174.24 | 175.00 | 173.53 | 174.65 | 4,934 | +0.40(+0.23%) |
Apr 21, 2023 | 170.27 | 174.98 | 170.27 | 174.25 | 4,114 | +2.54(+1.48%) |
Apr 20, 2023 | 166.01 | 172.35 | 166.01 | 171.71 | 1,620 | +4.72(+2.83%) |
Apr 19, 2023 | 166.79 | 171.71 | 165.60 | 166.99 | 3,714 | -1.13(-0.67%) |
Apr 18, 2023 | 165.36 | 169.05 | 165.36 | 168.12 | 1,628 | +2.75(+1.66%) |
Apr 17, 2023 | 167.73 | 170.90 | 165.36 | 165.37 | 1,531 | -2.88(-1.71%) |
Apr 14, 2023 | 163.73 | 168.64 | 163.73 | 168.25 | 1,383 | +4.19(+2.55%) |
Apr 13, 2023 | 166.46 | 167.63 | 164.06 | 164.06 | 1,674 | -0.68(-0.41%) |
Apr 12, 2023 | 166.00 | 166.38 | 163.15 | 164.74 | 946 | +0.02(+0.01%) |
Apr 11, 2023 | 165.27 | 169.52 | 164.14 | 164.72 | 1,405 | -1.46(-0.88%) |
Apr 10, 2023 | 169.98 | 169.98 | 165.00 | 166.18 | 868 | -0.17(-0.10%) |
Apr 06, 2023 | 167.67 | 167.67 | 165.12 | 166.35 | 579 | -0.46(-0.28%) |
Apr 05, 2023 | 168.00 | 168.00 | 166.03 | 166.81 | 888 | +0.17(+0.10%) |
Apr 04, 2023 | 170.33 | 170.41 | 166.45 | 166.64 | 1,465 | -2.98(-1.76%) |
Apr 03, 2023 | 170.40 | 170.93 | 167.34 | 169.62 | 2,295 | +0.42(+0.25%) |
Mar 31, 2023 | 166.58 | 169.76 | 166.43 | 169.20 | 1,027 | +4.20(+2.55%) |
Mar 30, 2023 | 166.82 | 166.82 | 164.40 | 165.00 | 409 | -0.14(-0.08%) |
Mar 29, 2023 | 165.00 | 167.79 | 165.00 | 165.14 | 1,264 | +1.54(+0.94%) |
Mar 28, 2023 | 164.63 | 167.52 | 163.17 | 163.60 | 2,426 | -1.77(-1.07%) |
Mar 27, 2023 | 166.79 | 167.50 | 163.10 | 165.37 | 1,751 | +0.23(+0.14%) |
Mar 24, 2023 | 164.60 | 167.30 | 163.10 | 165.14 | 1,228 | -0.13(-0.08%) |
Mar 23, 2023 | 167.00 | 169.37 | 164.47 | 165.27 | 3,564 | -0.86(-0.52%) |
Mar 22, 2023 | 170.10 | 174.28 | 165.43 | 166.13 | 2,291 | -3.89(-2.29%) |
Mar 21, 2023 | 170.00 | 174.17 | 168.90 | 170.02 | 1,708 | +1.44(+0.85%) |
Mar 20, 2023 | 172.50 | 173.54 | 168.07 | 168.58 | 2,407 | -2.66(-1.55%) |
Mar 17, 2023 | 175.49 | 176.13 | 171.21 | 171.24 | 4,965 | -3.74(-2.14%) |
Mar 16, 2023 | 174.00 | 176.99 | 172.50 | 174.98 | 2,847 | +0.84(+0.48%) |
Mar 15, 2023 | 178.50 | 179.88 | 173.45 | 174.14 | 3,481 | -6.25(-3.46%) |
Mar 14, 2023 | 181.38 | 183.25 | 178.50 | 180.39 | 3,984 | +0.70(+0.39%) |
Mar 13, 2023 | 179.82 | 181.99 | 176.45 | 179.69 | 3,159 | -2.11(-1.16%) |
Mar 10, 2023 | 179.64 | 182.00 | 179.64 | 181.80 | 5,425 | -0.20(-0.11%) |
Mar 09, 2023 | 180.43 | 183.00 | 180.42 | 182.00 | 1,468 | +0.09(+0.05%) |
Mar 08, 2023 | 179.76 | 183.10 | 179.50 | 181.91 | 3,386 | +1.53(+0.85%) |
Mar 07, 2023 | 180.91 | 182.33 | 179.77 | 180.38 | 2,709 | -1.62(-0.89%) |
Mar 06, 2023 | 181.01 | 182.40 | 179.62 | 182.00 | 3,898 | +0.07(+0.04%) |
Mar 03, 2023 | 182.50 | 182.50 | 180.97 | 181.93 | 1,370 | +0.36(+0.20%) |
Mar 02, 2023 | 178.00 | 182.50 | 177.91 | 181.57 | 5,919 | +2.56(+1.43%) |
Mar 01, 2023 | 180.94 | 181.70 | 177.01 | 179.01 | 1,599 | -0.79(-0.44%) |
Feb 28, 2023 | 180.66 | 183.15 | 178.79 | 179.80 | 3,393 | -3.35(-1.83%) |
Feb 27, 2023 | 180.00 | 184.21 | 178.15 | 183.15 | 3,940 | +7.98(+4.56%) |
Feb 24, 2023 | 173.01 | 176.22 | 170.28 | 175.17 | 4,136 | +1.79(+1.03%) |
Feb 23, 2023 | 173.58 | 174.97 | 171.35 | 173.38 | 3,410 | -0.62(-0.36%) |
Feb 22, 2023 | 170.84 | 175.18 | 170.84 | 174.00 | 2,637 | +2.47(+1.44%) |
Feb 21, 2023 | 171.69 | 172.48 | 170.00 | 171.53 | 1,866 | +0.33(+0.19%) |
Feb 17, 2023 | 169.97 | 172.47 | 169.07 | 171.20 | 1,549 | +0.60(+0.35%) |
Feb 16, 2023 | 169.02 | 171.52 | 168.82 | 170.60 | 2,172 | +1.08(+0.64%) |
Feb 15, 2023 | 171.01 | 173.40 | 169.51 | 169.52 | 1,678 | -3.21(-1.86%) |
Feb 14, 2023 | 169.90 | 174.97 | 169.00 | 172.73 | 2,591 | +3.39(+2.00%) |
Feb 13, 2023 | 171.97 | 171.97 | 167.40 | 169.34 | 3,001 | -2.63(-1.53%) |
Feb 10, 2023 | 171.18 | 176.18 | 169.94 | 171.97 | 3,152 | +0.25(+0.15%) |
Feb 09, 2023 | 169.42 | 173.18 | 169.42 | 171.72 | 1,107 | +3.43(+2.04%) |
Feb 08, 2023 | 168.50 | 169.00 | 164.02 | 168.29 | 2,509 | -0.72(-0.43%) |
Feb 07, 2023 | 168.70 | 172.03 | 168.00 | 169.01 | 1,724 | -0.04(-0.02%) |
Feb 06, 2023 | 166.96 | 169.05 | 164.14 | 169.05 | 2,633 | +2.98(+1.79%) |
Feb 03, 2023 | 165.59 | 168.77 | 165.35 | 166.07 | 2,791 | +0.56(+0.34%) |
Feb 02, 2023 | 166.18 | 167.93 | 163.75 | 165.51 | 2,433 | +0.36(+0.22%) |
Feb 01, 2023 | 162.18 | 166.90 | 161.40 | 165.15 | 2,194 | +2.08(+1.28%) |
Jan 31, 2023 | 161.58 | 164.75 | 161.50 | 163.07 | 4,005 | +2.17(+1.35%) |
Jan 30, 2023 | 158.00 | 162.54 | 157.55 | 160.90 | 2,024 | +2.32(+1.46%) |
Jan 27, 2023 | 163.31 | 166.10 | 157.65 | 158.58 | 3,223 | -4.88(-2.99%) |
Jan 26, 2023 | 158.49 | 164.04 | 158.49 | 163.46 | 4,305 | +4.97(+3.14%) |
Jan 25, 2023 | 152.99 | 159.00 | 152.71 | 158.49 | 3,178 | +5.78(+3.78%) |
Jan 24, 2023 | 150.78 | 152.95 | 150.18 | 152.71 | 1,749 | +1.93(+1.28%) |
Jan 23, 2023 | 148.75 | 152.94 | 148.75 | 150.78 | 4,058 | +2.30(+1.55%) |
Jan 20, 2023 | 148.91 | 149.05 | 147.63 | 148.48 | 2,744 | -0.29(-0.19%) |
Jan 19, 2023 | 148.00 | 148.79 | 147.16 | 148.77 | 924 | +1.19(+0.81%) |
Jan 18, 2023 | 147.10 | 148.97 | 146.51 | 147.58 | 672 | +0.50(+0.34%) |
Jan 17, 2023 | 147.84 | 148.99 | 145.27 | 147.08 | 1,767 | -0.76(-0.51%) |
Jan 13, 2023 | 145.40 | 148.85 | 145.22 | 147.84 | 4,237 | +1.60(+1.09%) |
Jan 12, 2023 | 146.32 | 146.97 | 145.32 | 146.24 | 857 | +0.09(+0.06%) |
Jan 11, 2023 | 144.99 | 147.44 | 144.53 | 146.15 | 3,336 | +1.19(+0.82%) |
Jan 10, 2023 | 142.95 | 145.70 | 142.45 | 144.96 | 2,330 | +2.54(+1.78%) |
Jan 09, 2023 | 143.56 | 143.76 | 140.82 | 142.42 | 1,092 | -0.91(-0.63%) |
Jan 06, 2023 | 141.50 | 143.89 | 140.46 | 143.33 | 2,270 | +3.23(+2.31%) |
Jan 05, 2023 | 141.52 | 141.52 | 140.00 | 140.10 | 1,669 | -1.46(-1.03%) |
Jan 04, 2023 | 138.27 | 143.50 | 138.27 | 141.56 | 1,913 | +3.21(+2.32%) |
Jan 03, 2023 | 139.87 | 139.95 | 137.84 | 138.35 | 1,785 | -0.45(-0.32%) |
Dec 30, 2022 | 138.50 | 139.00 | 137.86 | 138.80 | 1,472 | +0.63(+0.46%) |
Dec 29, 2022 | 138.97 | 139.44 | 137.76 | 138.17 | 649 | -0.03(-0.02%) |
Dec 28, 2022 | 137.74 | 139.44 | 137.25 | 138.20 | 708 | +0.01(+0.01%) |
Dec 27, 2022 | 139.44 | 139.44 | 137.41 | 138.19 | 1,008 | -1.10(-0.79%) |
Dec 23, 2022 | 138.57 | 140.28 | 137.75 | 139.29 | 531 | +0.61(+0.44%) |
Dec 22, 2022 | 139.40 | 139.72 | 137.79 | 138.68 | 1,835 | -1.47(-1.05%) |
Dec 21, 2022 | 138.20 | 140.64 | 138.20 | 140.15 | 1,311 | +2.84(+2.07%) |
Dec 20, 2022 | 136.84 | 138.27 | 136.30 | 137.31 | 1,032 | +1.52(+1.12%) |
Dec 19, 2022 | 139.00 | 140.84 | 135.24 | 135.79 | 4,974 | -2.94(-2.12%) |
Dec 16, 2022 | 139.90 | 141.80 | 138.72 | 138.73 | 3,714 | -2.37(-1.68%) |
Dec 15, 2022 | 139.96 | 143.19 | 138.51 | 141.10 | 3,033 | +0.61(+0.43%) |
Dec 14, 2022 | 140.90 | 143.20 | 139.91 | 140.49 | 2,053 | +0.50(+0.36%) |
Dec 13, 2022 | 144.60 | 144.60 | 139.90 | 139.99 | 8,045 | -2.68(-1.88%) |
Dec 12, 2022 | 141.70 | 145.75 | 141.70 | 142.67 | 1,574 | +0.85(+0.60%) |
Dec 09, 2022 | 143.00 | 143.00 | 141.32 | 141.82 | 942 | -1.12(-0.78%) |
Dec 08, 2022 | 142.70 | 142.95 | 141.10 | 142.94 | 966 | +0.94(+0.66%) |
Dec 07, 2022 | 141.50 | 143.24 | 141.50 | 142.00 | 696 | +0.14(+0.10%) |
Dec 06, 2022 | 140.94 | 142.20 | 140.54 | 141.86 | 1,716 | +0.03(+0.02%) |
Dec 05, 2022 | 142.89 | 146.00 | 141.02 | 141.83 | 1,816 | -3.15(-2.17%) |
Dec 02, 2022 | 144.40 | 145.14 | 141.73 | 144.98 | 2,273 | -0.77(-0.53%) |
Dec 01, 2022 | 144.88 | 147.48 | 140.37 | 145.75 | 1,654 | +1.89(+1.31%) |
Nov 30, 2022 | 141.90 | 144.88 | 140.33 | 143.86 | 1,607 | +3.52(+2.51%) |
Nov 29, 2022 | 140.00 | 143.64 | 140.00 | 140.34 | 687 | +0.06(+0.04%) |
Nov 28, 2022 | 146.45 | 146.78 | 138.45 | 140.28 | 1,267 | -0.18(-0.13%) |
Nov 25, 2022 | 141.60 | 142.54 | 140.42 | 140.46 | 463 | -1.14(-0.81%) |
Nov 23, 2022 | 142.53 | 142.98 | 140.96 | 141.60 | 491 | -1.46(-1.02%) |
Nov 22, 2022 | 144.80 | 144.80 | 143.06 | 143.06 | 1,042 | -2.43(-1.67%) |
Nov 21, 2022 | 144.65 | 145.53 | 143.69 | 145.49 | 1,168 | +1.83(+1.27%) |
Nov 18, 2022 | 145.49 | 145.49 | 143.03 | 143.66 | 1,047 | -1.74(-1.20%) |
Nov 17, 2022 | 144.42 | 145.46 | 142.36 | 145.40 | 578 | -0.07(-0.05%) |
Nov 16, 2022 | 142.21 | 146.48 | 142.21 | 145.47 | 1,516 | +3.47(+2.44%) |
Nov 15, 2022 | 143.18 | 146.96 | 142.00 | 142.00 | 735 | +0.03(+0.02%) |
Nov 14, 2022 | 144.51 | 144.51 | 141.97 | 141.97 | 3,688 | -2.47(-1.71%) |
Nov 11, 2022 | 147.17 | 147.17 | 141.77 | 144.44 | 633 | -2.43(-1.65%) |
Nov 10, 2022 | 142.95 | 146.87 | 140.65 | 146.87 | 2,535 | +6.62(+4.72%) |
Nov 09, 2022 | 140.00 | 143.83 | 137.47 | 140.25 | 1,444 | -0.14(-0.10%) |
Nov 08, 2022 | 141.80 | 144.48 | 140.32 | 140.39 | 2,011 | -1.56(-1.10%) |
Nov 07, 2022 | 144.99 | 147.00 | 140.00 | 141.95 | 3,250 | +1.95(+1.39%) |
Nov 04, 2022 | 139.68 | 145.60 | 138.30 | 140.00 | 4,357 | +0.82(+0.59%) |
Nov 03, 2022 | 136.74 | 139.96 | 136.26 | 139.18 | 991 | +1.96(+1.43%) |
Nov 02, 2022 | 139.98 | 141.11 | 136.70 | 137.22 | 3,257 | -1.83(-1.32%) |
Nov 01, 2022 | 139.58 | 140.46 | 137.55 | 139.05 | 2,543 | +1.10(+0.80%) |
Oct 31, 2022 | 136.78 | 139.98 | 136.72 | 137.95 | 1,098 | -0.06(-0.04%) |
Oct 28, 2022 | 134.47 | 141.95 | 134.15 | 138.01 | 4,027 | +3.97(+2.96%) |
Oct 27, 2022 | 135.20 | 138.65 | 134.04 | 134.04 | 2,105 | -0.63(-0.47%) |
Oct 26, 2022 | 131.99 | 137.50 | 131.95 | 134.67 | 3,011 | +2.85(+2.16%) |
Oct 25, 2022 | 130.00 | 133.05 | 129.60 | 131.82 | 1,761 | +0.07(+0.05%) |
Oct 24, 2022 | 131.16 | 133.21 | 131.00 | 131.75 | 1,420 | +0.25(+0.19%) |
Oct 21, 2022 | 128.47 | 132.75 | 128.47 | 131.50 | 1,852 | +3.02(+2.35%) |
Oct 20, 2022 | 127.57 | 129.33 | 126.88 | 128.48 | 880 | +1.48(+1.17%) |
Oct 19, 2022 | 126.00 | 128.50 | 125.26 | 127.00 | 868 | +0.00(+0.00%) |
Oct 18, 2022 | 129.00 | 129.86 | 127.00 | 127.00 | 1,369 | -0.87(-0.68%) |
Oct 17, 2022 | 126.50 | 128.73 | 126.50 | 127.87 | 780 | +1.90(+1.51%) |
Oct 14, 2022 | 125.95 | 129.90 | 125.95 | 125.97 | 687 | -0.03(-0.02%) |
Oct 13, 2022 | 121.65 | 127.85 | 121.65 | 126.00 | 1,621 | +2.32(+1.88%) |
Oct 12, 2022 | 125.53 | 128.00 | 123.51 | 123.68 | 942 | -1.44(-1.15%) |
Oct 11, 2022 | 127.50 | 129.00 | 124.97 | 125.12 | 3,202 | -2.88(-2.25%) |
Oct 10, 2022 | 125.76 | 130.78 | 123.50 | 128.00 | 2,510 | +2.67(+2.13%) |
Oct 07, 2022 | 128.12 | 133.50 | 123.28 | 125.33 | 3,258 | -3.61(-2.80%) |
Oct 06, 2022 | 129.98 | 134.00 | 126.36 | 128.94 | 4,388 | +1.91(+1.50%) |
Oct 05, 2022 | 123.47 | 130.16 | 123.47 | 127.03 | 6,365 | +2.96(+2.39%) |
Oct 04, 2022 | 121.57 | 125.00 | 121.57 | 124.07 | 4,155 | +3.34(+2.77%) |
Oct 03, 2022 | 118.05 | 121.40 | 117.38 | 120.73 | 5,686 | +5.13(+4.44%) |
Sep 30, 2022 | 117.80 | 119.25 | 115.60 | 115.60 | 1,175 | -2.40(-2.03%) |
Sep 29, 2022 | 120.81 | 121.61 | 115.22 | 118.00 | 3,838 | -3.65(-3.00%) |
Sep 28, 2022 | 119.36 | 124.00 | 119.36 | 121.65 | 4,439 | +2.50(+2.10%) |
Sep 27, 2022 | 119.42 | 125.82 | 118.52 | 119.15 | 1,416 | +0.62(+0.52%) |
Sep 26, 2022 | 120.56 | 123.95 | 118.53 | 118.53 | 1,810 | -0.48(-0.40%) |
Sep 23, 2022 | 120.98 | 123.41 | 119.00 | 119.01 | 2,798 | -2.51(-2.07%) |
Sep 22, 2022 | 122.18 | 124.94 | 121.00 | 121.52 | 798 | -0.85(-0.69%) |
Sep 21, 2022 | 124.93 | 126.75 | 120.64 | 122.37 | 1,641 | -1.39(-1.12%) |
Sep 20, 2022 | 124.30 | 126.76 | 123.53 | 123.76 | 970 | -2.10(-1.67%) |
Sep 19, 2022 | 124.11 | 129.60 | 124.11 | 125.86 | 1,598 | +3.36(+2.74%) |
Sep 16, 2022 | 122.75 | 125.60 | 122.50 | 122.50 | 3,976 | -0.01(-0.01%) |
Sep 15, 2022 | 123.19 | 126.11 | 122.51 | 122.51 | 855 | +0.01(+0.01%) |
Sep 14, 2022 | 127.00 | 127.88 | 122.50 | 122.50 | 2,177 | -1.95(-1.57%) |
Sep 13, 2022 | 125.75 | 126.01 | 122.94 | 124.45 | 859 | -2.06(-1.63%) |
Sep 12, 2022 | 126.73 | 128.94 | 126.00 | 126.51 | 972 | +0.81(+0.64%) |
Sep 09, 2022 | 128.44 | 128.44 | 125.00 | 125.70 | 1,503 | +3.14(+2.56%) |
Sep 08, 2022 | 123.86 | 125.82 | 120.59 | 122.56 | 658 | -1.89(-1.52%) |
Sep 07, 2022 | 120.50 | 126.79 | 120.50 | 124.45 | 1,642 | +3.42(+2.83%) |
Sep 06, 2022 | 121.65 | 123.45 | 120.03 | 121.03 | 1,993 | -1.48(-1.21%) |
Sep 02, 2022 | 124.68 | 128.00 | 122.16 | 122.51 | 1,607 | -1.51(-1.22%) |
Sep 01, 2022 | 133.00 | 133.00 | 124.01 | 124.02 | 2,089 | -10.84(-8.04%) |
Aug 31, 2022 | 133.10 | 136.60 | 133.01 | 134.86 | 881 | +1.69(+1.27%) |
Aug 30, 2022 | 134.98 | 136.73 | 133.10 | 133.17 | 1,067 | -2.14(-1.58%) |
Aug 29, 2022 | 134.02 | 137.38 | 134.02 | 135.31 | 569 | -0.27(-0.20%) |
Aug 26, 2022 | 137.50 | 137.50 | 134.60 | 135.58 | 1,839 | -1.43(-1.04%) |
Aug 25, 2022 | 137.20 | 139.54 | 137.01 | 137.01 | 856 | -0.01(-0.01%) |
Aug 24, 2022 | 137.68 | 138.73 | 137.00 | 137.02 | 1,118 | -0.04(-0.03%) |
Aug 23, 2022 | 138.18 | 139.74 | 137.04 | 137.06 | 1,467 | -1.43(-1.03%) |
Aug 22, 2022 | 137.00 | 139.00 | 136.43 | 138.49 | 882 | +1.47(+1.07%) |
Aug 19, 2022 | 138.33 | 140.00 | 135.18 | 137.02 | 1,609 | -2.82(-2.02%) |
Aug 18, 2022 | 138.40 | 139.85 | 136.24 | 139.84 | 1,960 | +2.44(+1.78%) |
Aug 17, 2022 | 132.79 | 139.00 | 132.13 | 137.40 | 3,712 | +4.20(+3.15%) |
Aug 16, 2022 | 132.00 | 135.20 | 132.00 | 133.20 | 1,222 | +1.82(+1.39%) |
Aug 15, 2022 | 130.74 | 133.00 | 130.74 | 131.38 | 770 | -1.59(-1.20%) |
Aug 12, 2022 | 129.09 | 132.99 | 129.09 | 132.97 | 1,277 | +2.98(+2.29%) |
Aug 11, 2022 | 128.07 | 130.87 | 128.01 | 129.99 | 696 | +2.86(+2.25%) |
Aug 10, 2022 | 127.87 | 130.88 | 126.35 | 127.13 | 888 | +0.94(+0.74%) |
Aug 09, 2022 | 128.00 | 131.86 | 126.19 | 126.19 | 2,960 | -1.62(-1.27%) |
Aug 08, 2022 | 129.58 | 133.29 | 126.40 | 127.81 | 3,338 | -3.09(-2.36%) |
Aug 05, 2022 | 122.90 | 134.00 | 121.16 | 130.90 | 5,156 | +9.48(+7.81%) |
Aug 04, 2022 | 121.94 | 122.50 | 119.00 | 121.42 | 2,116 | +0.15(+0.12%) |
Aug 03, 2022 | 120.60 | 121.99 | 119.12 | 121.27 | 1,294 | +2.32(+1.95%) |
Aug 02, 2022 | 119.00 | 121.48 | 118.50 | 118.95 | 2,493 | -0.47(-0.39%) |
Aug 01, 2022 | 121.49 | 122.29 | 119.00 | 119.42 | 5,289 | -0.79(-0.66%) |
Jul 29, 2022 | 123.00 | 123.00 | 119.02 | 120.21 | 3,491 | -2.36(-1.93%) |
Jul 28, 2022 | 121.35 | 123.00 | 119.03 | 122.57 | 794 | +1.22(+1.01%) |
Jul 27, 2022 | 120.26 | 122.57 | 118.50 | 121.35 | 2,302 | +1.19(+0.99%) |
Jul 26, 2022 | 120.27 | 121.45 | 119.72 | 120.16 | 569 | -1.24(-1.02%) |
Jul 25, 2022 | 120.45 | 122.27 | 118.52 | 121.40 | 3,172 | +0.31(+0.26%) |
Jul 22, 2022 | 121.00 | 122.47 | 121.00 | 121.09 | 804 | +0.59(+0.49%) |
Jul 21, 2022 | 120.08 | 121.86 | 120.05 | 120.50 | 1,099 | -0.45(-0.37%) |
Jul 20, 2022 | 120.50 | 123.15 | 120.08 | 120.95 | 829 | -0.16(-0.13%) |
Jul 19, 2022 | 121.58 | 123.54 | 120.03 | 121.11 | 2,857 | +0.59(+0.49%) |
Jul 18, 2022 | 122.00 | 123.29 | 120.00 | 120.52 | 3,795 | -0.76(-0.63%) |
Jul 15, 2022 | 121.35 | 124.50 | 118.70 | 121.28 | 4,890 | +1.71(+1.43%) |
Jul 14, 2022 | 120.01 | 122.08 | 117.32 | 119.57 | 1,419 | -0.42(-0.35%) |
Jul 13, 2022 | 119.19 | 122.00 | 119.19 | 119.99 | 1,092 | -0.32(-0.27%) |
Jul 12, 2022 | 121.70 | 122.88 | 118.13 | 120.31 | 1,479 | -1.69(-1.39%) |
Jul 11, 2022 | 122.44 | 123.23 | 121.40 | 122.00 | 2,165 | -0.64(-0.52%) |
Jul 08, 2022 | 120.22 | 124.63 | 119.61 | 122.64 | 5,175 | +0.07(+0.06%) |
Jul 07, 2022 | 121.87 | 123.99 | 119.11 | 122.57 | 1,491 | +1.86(+1.54%) |
Jul 06, 2022 | 124.33 | 124.33 | 120.71 | 120.71 | 1,414 | -4.26(-3.41%) |
Jul 05, 2022 | 123.32 | 124.99 | 120.98 | 124.97 | 4,406 | +0.84(+0.68%) |
Jul 01, 2022 | 122.18 | 124.99 | 117.72 | 124.13 | 4,507 | +1.43(+1.17%) |
Jun 30, 2022 | 122.89 | 126.50 | 122.00 | 122.70 | 1,520 | -0.35(-0.28%) |
Jun 29, 2022 | 123.19 | 124.50 | 122.00 | 123.05 | 1,482 | -0.44(-0.36%) |
Jun 28, 2022 | 124.75 | 126.97 | 120.60 | 123.49 | 4,114 | -2.01(-1.60%) |
Jun 27, 2022 | 125.49 | 127.49 | 122.00 | 125.50 | 7,128 | +1.43(+1.15%) |
Jun 24, 2022 | 117.76 | 125.92 | 117.76 | 124.07 | 14,710 | +6.79(+5.79%) |
Jun 23, 2022 | 117.89 | 118.84 | 113.76 | 117.28 | 2,291 | +0.35(+0.30%) |
Jun 22, 2022 | 121.34 | 121.34 | 115.15 | 116.93 | 5,302 | -4.00(-3.31%) |
Jun 21, 2022 | 123.57 | 124.96 | 119.20 | 120.93 | 9,011 | -0.07(-0.06%) |
Jun 17, 2022 | 129.08 | 131.94 | 121.00 | 121.00 | 9,273 | -7.50(-5.84%) |
Jun 16, 2022 | 131.01 | 134.34 | 127.24 | 128.50 | 2,440 | -3.43(-2.60%) |
Jun 15, 2022 | 131.00 | 133.90 | 127.62 | 131.93 | 2,261 | +2.66(+2.06%) |
Jun 14, 2022 | 131.21 | 132.98 | 128.22 | 129.27 | 4,100 | -3.12(-2.36%) |
Jun 13, 2022 | 133.19 | 133.89 | 130.90 | 132.39 | 2,651 | -3.27(-2.41%) |
Jun 10, 2022 | 134.81 | 136.74 | 132.68 | 135.66 | 1,448 | -0.34(-0.25%) |
Jun 09, 2022 | 134.96 | 136.40 | 132.50 | 136.00 | 2,340 | +0.53(+0.39%) |
Jun 08, 2022 | 134.98 | 135.47 | 130.01 | 135.47 | 4,575 | +0.45(+0.33%) |
Jun 07, 2022 | 132.50 | 136.74 | 131.00 | 135.02 | 4,154 | +1.54(+1.15%) |
Jun 06, 2022 | 135.15 | 135.50 | 132.12 | 133.48 | 1,352 | -1.01(-0.75%) |
Jun 03, 2022 | 135.18 | 136.75 | 131.54 | 134.49 | 10,733 | -1.07(-0.79%) |
Jun 02, 2022 | 135.00 | 136.89 | 134.25 | 135.56 | 1,762 | +1.54(+1.15%) |
Jun 01, 2022 | 133.08 | 135.40 | 131.15 | 134.02 | 3,456 | +0.31(+0.23%) |
May 31, 2022 | 133.35 | 135.38 | 130.05 | 133.71 | 2,567 | +1.59(+1.20%) |
May 27, 2022 | 130.06 | 135.35 | 129.90 | 132.12 | 4,099 | +2.32(+1.79%) |
May 26, 2022 | 132.50 | 132.50 | 126.50 | 129.80 | 1,381 | +0.87(+0.67%) |
May 25, 2022 | 127.09 | 131.35 | 124.55 | 128.93 | 3,583 | +1.82(+1.43%) |
May 24, 2022 | 128.83 | 129.86 | 125.20 | 127.11 | 1,411 | -1.84(-1.43%) |
May 23, 2022 | 125.83 | 133.29 | 125.83 | 128.95 | 3,526 | +3.12(+2.48%) |
May 20, 2022 | 125.90 | 127.57 | 124.02 | 125.83 | 3,202 | +2.27(+1.84%) |
May 19, 2022 | 126.55 | 131.30 | 123.48 | 123.56 | 5,248 | -4.61(-3.60%) |
May 18, 2022 | 136.80 | 136.80 | 127.89 | 128.17 | 3,366 | -9.48(-6.89%) |
May 17, 2022 | 135.88 | 139.85 | 132.25 | 137.65 | 1,584 | +3.15(+2.34%) |
May 16, 2022 | 137.88 | 138.40 | 132.51 | 134.50 | 2,682 | -2.61(-1.90%) |
May 13, 2022 | 135.62 | 138.46 | 135.00 | 137.11 | 1,825 | +2.55(+1.90%) |
May 12, 2022 | 135.92 | 139.20 | 133.80 | 134.56 | 2,384 | -2.55(-1.86%) |
May 11, 2022 | 144.78 | 146.39 | 135.70 | 137.11 | 2,383 | -1.51(-1.09%) |
May 10, 2022 | 143.25 | 147.46 | 137.64 | 138.62 | 5,570 | -4.59(-3.21%) |
May 09, 2022 | 142.46 | 147.47 | 140.03 | 143.21 | 3,858 | -1.85(-1.28%) |
May 06, 2022 | 140.19 | 145.26 | 139.29 | 145.06 | 7,926 | +3.46(+2.44%) |
May 05, 2022 | 140.17 | 141.98 | 138.51 | 141.60 | 3,097 | -0.28(-0.20%) |
May 04, 2022 | 137.71 | 141.89 | 137.56 | 141.88 | 1,880 | +4.81(+3.51%) |
May 03, 2022 | 138.51 | 139.99 | 135.79 | 137.07 | 2,710 | -0.94(-0.68%) |