Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.20 | 46.70 | 45.30 | 46.50 | 3,828,507 | +0.10(+0.22%) |
Mar 30, 2023 | 46.20 | 49.00 | 46.00 | 46.40 | 4,556,072 | -0.10(-0.22%) |
Mar 29, 2023 | 47.10 | 48.00 | 46.20 | 46.50 | 4,082,327 | -2.70(-5.49%) |
Mar 28, 2023 | 51.20 | 51.70 | 49.00 | 49.20 | 5,268,323 | -1.70(-3.34%) |
Mar 27, 2023 | 52.40 | 53.60 | 50.50 | 50.90 | 5,734,134 | -3.30(-6.09%) |
Mar 24, 2023 | 60.00 | 63.60 | 54.00 | 54.20 | 10,908,212 | -3.20(-5.57%) |
Mar 23, 2023 | 52.50 | 58.90 | 49.90 | 57.40 | 9,474,681 | +2.70(+4.94%) |
Mar 22, 2023 | 52.00 | 55.40 | 49.50 | 54.70 | 8,775,501 | +2.10(+3.99%) |
Mar 21, 2023 | 55.80 | 56.05 | 52.30 | 52.60 | 7,165,779 | -7.60(-12.62%) |
Mar 20, 2023 | 65.00 | 66.40 | 59.90 | 60.20 | 6,824,333 | -4.00(-6.23%) |
Mar 17, 2023 | 58.60 | 66.20 | 57.00 | 64.20 | 9,570,554 | +8.30(+14.85%) |
Mar 16, 2023 | 67.50 | 68.10 | 55.60 | 55.90 | 8,213,721 | -8.40(-13.06%) |
Mar 15, 2023 | 65.30 | 72.90 | 62.50 | 64.30 | 16,200,315 | +6.60(+11.44%) |
Mar 14, 2023 | 56.50 | 61.00 | 52.80 | 57.70 | 8,220,133 | -5.50(-8.70%) |
Mar 13, 2023 | 69.70 | 72.00 | 61.10 | 63.20 | 15,445,357 | +3.10(+5.16%) |
Mar 10, 2023 | 52.50 | 68.30 | 52.20 | 60.10 | 21,001,792 | +8.30(+16.02%) |
Mar 09, 2023 | 44.20 | 52.20 | 43.70 | 51.80 | 8,207,792 | +6.90(+15.37%) |
Mar 08, 2023 | 46.30 | 46.60 | 44.50 | 44.90 | 2,841,542 | -1.10(-2.39%) |
Mar 07, 2023 | 44.60 | 46.50 | 43.50 | 46.00 | 4,771,107 | +1.50(+3.37%) |
Mar 06, 2023 | 45.20 | 45.40 | 44.20 | 44.50 | 2,943,099 | -1.10(-2.41%) |
Mar 03, 2023 | 47.00 | 47.36 | 45.40 | 45.60 | 3,856,719 | -2.30(-4.80%) |
Mar 02, 2023 | 51.80 | 52.00 | 47.70 | 47.90 | 3,508,292 | -2.80(-5.52%) |
Mar 01, 2023 | 50.20 | 52.20 | 49.00 | 50.70 | 4,206,689 | +0.80(+1.60%) |
Feb 28, 2023 | 51.30 | 51.40 | 49.00 | 49.90 | 2,498,727 | -1.75(-3.39%) |
Feb 27, 2023 | 52.40 | 52.49 | 50.70 | 51.65 | 3,311,126 | -2.75(-5.06%) |
Feb 24, 2023 | 54.30 | 56.50 | 53.90 | 54.40 | 5,960,733 | +2.70(+5.22%) |
Feb 23, 2023 | 52.50 | 55.20 | 51.00 | 51.70 | 4,402,996 | -2.70(-4.96%) |
Feb 22, 2023 | 57.00 | 58.10 | 53.80 | 54.40 | 5,055,316 | -2.30(-4.06%) |
Feb 21, 2023 | 54.60 | 57.40 | 53.50 | 56.70 | 5,455,851 | +5.50(+10.74%) |
Feb 17, 2023 | 52.10 | 54.00 | 50.80 | 51.20 | 4,970,769 | +0.40(+0.79%) |
Feb 16, 2023 | 49.10 | 50.90 | 47.50 | 50.80 | 5,267,170 | +3.70(+7.86%) |
Feb 15, 2023 | 49.00 | 49.00 | 47.00 | 47.10 | 2,664,611 | -1.30(-2.69%) |
Feb 14, 2023 | 50.20 | 51.40 | 47.60 | 48.40 | 5,169,426 | -3.10(-6.02%) |
Feb 13, 2023 | 53.10 | 53.50 | 51.10 | 51.50 | 2,472,487 | -3.00(-5.50%) |
Feb 10, 2023 | 54.70 | 56.50 | 53.70 | 54.50 | 4,624,329 | +1.10(+2.06%) |
Feb 09, 2023 | 49.80 | 53.70 | 48.90 | 53.40 | 4,509,558 | +2.20(+4.30%) |
Feb 08, 2023 | 49.20 | 52.40 | 48.10 | 51.20 | 4,623,774 | +2.80(+5.79%) |
Feb 07, 2023 | 51.20 | 51.40 | 47.60 | 48.40 | 4,816,318 | -2.50(-4.91%) |
Feb 06, 2023 | 49.80 | 51.00 | 49.10 | 50.90 | 3,214,126 | +2.00(+4.09%) |
Feb 03, 2023 | 50.20 | 51.40 | 48.00 | 48.90 | 5,015,555 | +0.80(+1.66%) |
Feb 02, 2023 | 45.10 | 50.20 | 44.50 | 48.10 | 5,306,109 | +1.40(+3.00%) |
Feb 01, 2023 | 48.80 | 50.60 | 45.80 | 46.70 | 5,723,540 | -2.40(-4.89%) |
Jan 31, 2023 | 50.70 | 51.10 | 48.30 | 49.10 | 3,145,969 | -1.40(-2.77%) |
Jan 30, 2023 | 50.50 | 52.00 | 49.90 | 50.50 | 3,785,182 | +1.90(+3.91%) |
Jan 27, 2023 | 50.20 | 50.20 | 47.30 | 48.60 | 4,081,087 | -1.40(-2.80%) |
Jan 26, 2023 | 50.00 | 51.70 | 49.50 | 50.00 | 3,917,874 | -1.00(-1.96%) |
Jan 25, 2023 | 53.30 | 55.70 | 50.70 | 51.00 | 4,734,304 | +0.00(+0.00%) |
Jan 24, 2023 | 54.60 | 54.70 | 50.60 | 51.00 | 3,865,564 | -3.10(-5.73%) |
Jan 23, 2023 | 54.60 | 55.20 | 53.50 | 54.10 | 2,867,891 | -0.80(-1.46%) |
Jan 20, 2023 | 57.00 | 58.10 | 54.30 | 54.90 | 2,959,597 | -2.70(-4.69%) |
Jan 19, 2023 | 59.50 | 60.60 | 56.50 | 57.60 | 4,615,541 | +0.20(+0.35%) |
Jan 18, 2023 | 53.50 | 57.90 | 53.10 | 57.40 | 5,741,621 | +2.90(+5.32%) |
Jan 17, 2023 | 55.00 | 55.80 | 53.70 | 54.50 | 2,735,986 | +0.60(+1.11%) |
Jan 13, 2023 | 56.40 | 56.40 | 53.00 | 53.90 | 3,613,086 | -1.95(-3.49%) |
Jan 12, 2023 | 58.50 | 59.90 | 55.80 | 55.85 | 4,463,861 | -4.65(-7.69%) |
Jan 11, 2023 | 59.50 | 60.80 | 59.30 | 60.50 | 1,978,332 | +0.50(+0.83%) |
Jan 10, 2023 | 64.40 | 64.40 | 59.70 | 60.00 | 3,361,339 | -4.00(-6.25%) |
Jan 09, 2023 | 62.90 | 65.00 | 62.00 | 64.00 | 2,568,660 | +0.70(+1.11%) |
Jan 06, 2023 | 63.90 | 65.10 | 62.00 | 63.30 | 3,190,195 | -2.60(-3.95%) |
Jan 05, 2023 | 66.10 | 67.40 | 65.30 | 65.90 | 3,110,294 | +0.80(+1.23%) |
Jan 04, 2023 | 67.10 | 67.90 | 64.80 | 65.10 | 3,518,433 | -2.80(-4.12%) |
Jan 03, 2023 | 67.80 | 71.50 | 67.02 | 67.90 | 3,053,549 | -0.70(-1.02%) |
Dec 30, 2022 | 70.00 | 71.10 | 68.60 | 68.60 | 3,139,304 | -0.30(-0.44%) |
Dec 29, 2022 | 68.50 | 69.10 | 67.50 | 68.90 | 2,580,446 | -1.50(-2.13%) |
Dec 28, 2022 | 69.40 | 70.70 | 67.55 | 70.40 | 3,294,507 | +0.20(+0.28%) |
Dec 27, 2022 | 70.60 | 72.50 | 69.60 | 70.20 | 2,765,184 | -0.40(-0.57%) |
Dec 23, 2022 | 73.20 | 74.30 | 69.60 | 70.60 | 3,310,306 | -2.90(-3.95%) |
Dec 22, 2022 | 68.70 | 78.30 | 68.20 | 73.50 | 6,964,837 | +5.40(+7.93%) |
Dec 21, 2022 | 69.50 | 70.00 | 67.40 | 68.10 | 2,950,021 | -4.00(-5.55%) |
Dec 20, 2022 | 73.20 | 75.10 | 70.75 | 72.10 | 3,259,465 | -0.90(-1.23%) |
Dec 19, 2022 | 74.90 | 75.20 | 71.00 | 73.00 | 4,222,546 | -2.80(-3.69%) |
Dec 16, 2022 | 77.70 | 79.10 | 74.20 | 75.80 | 4,818,272 | +0.30(+0.40%) |
Dec 15, 2022 | 70.90 | 77.60 | 70.00 | 75.50 | 5,480,119 | +6.70(+9.74%) |
Dec 14, 2022 | 72.20 | 73.65 | 68.20 | 68.80 | 5,128,544 | -3.60(-4.97%) |
Dec 13, 2022 | 70.90 | 76.80 | 70.50 | 72.40 | 4,748,765 | -5.30(-6.82%) |
Dec 12, 2022 | 77.80 | 78.55 | 76.20 | 77.70 | 2,258,448 | -0.60(-0.77%) |
Dec 09, 2022 | 76.00 | 78.40 | 75.20 | 78.30 | 3,117,196 | +2.90(+3.85%) |
Dec 08, 2022 | 77.60 | 79.00 | 74.80 | 75.40 | 2,769,816 | -2.70(-3.46%) |
Dec 07, 2022 | 77.00 | 78.90 | 76.00 | 78.10 | 3,347,783 | +1.90(+2.49%) |
Dec 06, 2022 | 72.40 | 77.20 | 71.40 | 76.20 | 3,749,889 | +3.00(+4.10%) |
Dec 05, 2022 | 72.70 | 75.10 | 70.90 | 73.20 | 3,874,125 | +2.00(+2.81%) |
Dec 02, 2022 | 75.70 | 75.70 | 71.00 | 71.20 | 3,707,725 | -2.00(-2.73%) |
Dec 01, 2022 | 74.90 | 77.30 | 73.00 | 73.20 | 3,472,642 | -2.00(-2.66%) |
Nov 30, 2022 | 79.70 | 81.90 | 74.30 | 75.20 | 4,395,948 | -4.70(-5.88%) |
Nov 29, 2022 | 80.80 | 82.30 | 79.30 | 79.90 | 2,521,198 | -1.70(-2.08%) |
Nov 28, 2022 | 79.80 | 82.50 | 78.20 | 81.60 | 2,768,346 | +4.20(+5.43%) |
Nov 25, 2022 | 77.80 | 78.30 | 76.80 | 77.40 | 1,259,351 | +0.60(+0.78%) |
Nov 23, 2022 | 79.40 | 80.05 | 76.60 | 76.80 | 3,070,893 | -2.60(-3.27%) |
Nov 22, 2022 | 82.50 | 82.70 | 79.10 | 79.40 | 2,407,926 | -4.40(-5.25%) |
Nov 21, 2022 | 87.50 | 87.70 | 83.40 | 83.80 | 2,461,822 | -3.50(-4.01%) |
Nov 18, 2022 | 87.40 | 90.10 | 87.00 | 87.30 | 3,000,231 | -1.50(-1.69%) |
Nov 17, 2022 | 93.40 | 93.40 | 88.30 | 88.80 | 2,715,631 | -1.20(-1.33%) |
Nov 16, 2022 | 92.00 | 92.67 | 89.70 | 90.00 | 2,825,183 | -3.50(-3.74%) |
Nov 15, 2022 | 88.60 | 97.60 | 88.30 | 93.50 | 5,658,304 | +1.60(+1.74%) |
Nov 14, 2022 | 92.40 | 92.50 | 88.20 | 91.90 | 3,188,775 | -0.10(-0.11%) |
Nov 11, 2022 | 94.80 | 95.80 | 91.80 | 92.00 | 2,064,858 | -1.70(-1.81%) |
Nov 10, 2022 | 93.00 | 94.80 | 90.30 | 93.70 | 3,939,831 | -8.20(-8.05%) |
Nov 09, 2022 | 97.90 | 103.10 | 97.70 | 101.90 | 3,710,945 | +4.30(+4.41%) |
Nov 08, 2022 | 92.30 | 99.00 | 92.10 | 97.60 | 3,229,476 | +4.20(+4.50%) |
Nov 07, 2022 | 94.40 | 95.60 | 92.10 | 93.40 | 2,020,816 | -1.70(-1.79%) |
Nov 04, 2022 | 93.70 | 98.30 | 91.00 | 95.10 | 4,452,497 | -2.00(-2.06%) |
Nov 03, 2022 | 102.00 | 103.90 | 95.70 | 97.10 | 3,172,381 | -3.00(-3.00%) |
Nov 02, 2022 | 97.50 | 100.80 | 100.10 | 4,729,752 | +3.70(+3.84%) | |
Nov 01, 2022 | 96.30 | 98.65 | 96.00 | 96.40 | 2,780,042 | -1.70(-1.73%) |
Oct 31, 2022 | 101.40 | 101.40 | 97.60 | 98.10 | 2,157,418 | -2.20(-2.19%) |
Oct 28, 2022 | 103.90 | 104.10 | 98.90 | 100.30 | 3,153,117 | -3.60(-3.46%) |
Oct 27, 2022 | 106.00 | 107.00 | 102.90 | 103.90 | 2,842,823 | -3.20(-2.99%) |
Oct 26, 2022 | 112.20 | 112.40 | 106.20 | 107.10 | 4,020,372 | -3.70(-3.34%) |
Oct 25, 2022 | 118.10 | 118.50 | 110.40 | 110.80 | 3,402,680 | -6.90(-5.86%) |
Oct 24, 2022 | 118.50 | 123.20 | 117.20 | 117.70 | 3,352,269 | -3.00(-2.49%) |
Oct 21, 2022 | 120.30 | 121.30 | 116.80 | 120.70 | 4,724,477 | -0.80(-0.66%) |
Oct 20, 2022 | 122.40 | 124.10 | 117.60 | 121.50 | 4,917,472 | -2.20(-1.78%) |
Oct 19, 2022 | 123.60 | 126.70 | 121.20 | 123.70 | 3,953,869 | +1.60(+1.31%) |
Oct 18, 2022 | 122.10 | 127.20 | 121.30 | 122.10 | 4,432,535 | -4.00(-3.17%) |
Oct 17, 2022 | 125.20 | 126.50 | 122.00 | 126.10 | 3,757,013 | -5.30(-4.03%) |
Oct 14, 2022 | 123.30 | 134.76 | 122.10 | 131.40 | 6,588,540 | +4.50(+3.55%) |
Oct 13, 2022 | 135.90 | 136.20 | 125.20 | 126.90 | 7,614,509 | -5.60(-4.23%) |
Oct 12, 2022 | 133.50 | 135.00 | 130.35 | 132.50 | 3,825,148 | -2.40(-1.78%) |
Oct 11, 2022 | 132.80 | 137.35 | 128.20 | 134.90 | 5,387,227 | +3.20(+2.43%) |
Oct 10, 2022 | 128.00 | 136.25 | 127.70 | 131.70 | 5,933,185 | +4.60(+3.62%) |
Oct 07, 2022 | 122.00 | 128.50 | 121.30 | 127.10 | 5,683,623 | +7.60(+6.36%) |
Oct 06, 2022 | 113.50 | 120.45 | 112.30 | 119.50 | 4,483,819 | +5.00(+4.37%) |
Oct 05, 2022 | 116.30 | 120.00 | 113.11 | 114.50 | 3,942,254 | +1.40(+1.24%) |
Oct 04, 2022 | 112.80 | 115.70 | 111.70 | 113.10 | 4,516,882 | -6.90(-5.75%) |
Oct 03, 2022 | 123.10 | 124.80 | 116.50 | 120.00 | 5,739,797 | -8.50(-6.61%) |
Sep 30, 2022 | 126.00 | 129.20 | 119.00 | 128.50 | 7,038,068 | +3.60(+2.88%) |
Sep 29, 2022 | 124.30 | 132.40 | 124.00 | 124.90 | 9,620,334 | +5.40(+4.52%) |
Sep 28, 2022 | 126.00 | 129.20 | 117.20 | 119.50 | 7,373,836 | -7.80(-6.13%) |
Sep 27, 2022 | 120.00 | 132.10 | 118.65 | 127.30 | 9,610,347 | +2.50(+2.00%) |
Sep 26, 2022 | 122.40 | 126.10 | 115.10 | 124.80 | 8,896,564 | +6.50(+5.49%) |
Sep 23, 2022 | 112.30 | 125.90 | 111.90 | 118.30 | 14,211,571 | +9.60(+8.83%) |
Sep 22, 2022 | 107.90 | 111.70 | 105.50 | 108.70 | 7,646,908 | -0.50(-0.46%) |
Sep 21, 2022 | 102.20 | 109.28 | 98.90 | 109.20 | 10,066,069 | +4.60(+4.40%) |
Sep 20, 2022 | 102.50 | 106.30 | 101.20 | 104.60 | 7,258,490 | +5.20(+5.23%) |
Sep 19, 2022 | 106.90 | 107.10 | 98.20 | 99.40 | 4,840,306 | -4.60(-4.42%) |
Sep 16, 2022 | 108.20 | 112.10 | 103.20 | 104.00 | 8,504,387 | -0.10(-0.10%) |
Sep 15, 2022 | 105.10 | 105.70 | 100.50 | 104.10 | 7,353,048 | -0.50(-0.48%) |
Sep 14, 2022 | 104.80 | 107.60 | 102.80 | 104.60 | 7,049,051 | -0.60(-0.57%) |
Sep 13, 2022 | 98.90 | 107.30 | 97.00 | 105.20 | 11,137,883 | +12.50(+13.48%) |
Sep 12, 2022 | 91.00 | 94.55 | 89.80 | 92.70 | 4,938,408 | -0.80(-0.86%) |
Sep 09, 2022 | 92.80 | 93.55 | 91.10 | 93.50 | 5,469,430 | -1.50(-1.58%) |
Sep 08, 2022 | 100.10 | 101.00 | 94.60 | 95.00 | 6,259,008 | -2.30(-2.36%) |
Sep 07, 2022 | 106.40 | 106.60 | 96.85 | 97.30 | 6,439,561 | -8.70(-8.21%) |
Sep 06, 2022 | 99.50 | 106.65 | 98.90 | 106.00 | 8,020,573 | +3.20(+3.11%) |
Sep 02, 2022 | 96.10 | 105.00 | 94.00 | 102.80 | 9,298,288 | +1.50(+1.48%) |
Sep 01, 2022 | 105.20 | 109.20 | 100.72 | 101.30 | 8,691,415 | -1.00(-0.98%) |
Aug 31, 2022 | 102.50 | 104.77 | 100.00 | 102.30 | 6,582,612 | -3.40(-3.22%) |
Aug 30, 2022 | 101.90 | 108.20 | 101.30 | 105.70 | 9,328,106 | +2.60(+2.52%) |
Aug 29, 2022 | 106.30 | 107.10 | 101.30 | 103.10 | 7,067,460 | -1.00(-0.96%) |
Aug 26, 2022 | 91.40 | 104.80 | 90.20 | 104.10 | 11,796,658 | +13.20(+14.52%) |
Aug 25, 2022 | 93.90 | 95.35 | 90.20 | 90.90 | 4,916,385 | -4.30(-4.52%) |
Aug 24, 2022 | 99.20 | 99.90 | 94.30 | 95.20 | 5,214,319 | -5.30(-5.27%) |
Aug 23, 2022 | 102.10 | 103.00 | 97.70 | 100.50 | 6,412,509 | -2.30(-2.24%) |
Aug 22, 2022 | 99.80 | 103.60 | 98.20 | 102.80 | 9,123,952 | +9.10(+9.71%) |
Aug 19, 2022 | 90.00 | 96.19 | 89.50 | 93.70 | 9,143,670 | +6.20(+7.09%) |
Aug 18, 2022 | 89.50 | 90.60 | 87.10 | 87.50 | 4,736,629 | -1.90(-2.13%) |
Aug 17, 2022 | 91.30 | 92.90 | 87.70 | 89.40 | 7,784,520 | -0.40(-0.45%) |
Aug 16, 2022 | 89.40 | 91.40 | 88.30 | 89.80 | 4,977,955 | +0.70(+0.79%) |
Aug 15, 2022 | 93.00 | 93.00 | 88.10 | 89.10 | 3,868,961 | -2.00(-2.20%) |
Aug 12, 2022 | 91.70 | 92.55 | 88.00 | 91.10 | 5,015,757 | -1.50(-1.62%) |
Aug 11, 2022 | 91.20 | 95.55 | 90.34 | 92.60 | 6,972,906 | +0.90(+0.98%) |
Aug 10, 2022 | 95.00 | 95.98 | 91.10 | 91.70 | 5,746,653 | -8.60(-8.57%) |
Aug 09, 2022 | 101.20 | 102.70 | 99.00 | 100.30 | 4,222,917 | +1.20(+1.21%) |
Aug 08, 2022 | 98.80 | 101.90 | 95.00 | 99.10 | 6,554,719 | +0.30(+0.30%) |
Aug 05, 2022 | 105.80 | 105.80 | 98.40 | 98.80 | 6,842,945 | -3.40(-3.33%) |
Aug 04, 2022 | 103.30 | 105.90 | 102.10 | 102.20 | 4,861,727 | +0.10(+0.10%) |
Aug 03, 2022 | 106.90 | 107.40 | 101.10 | 102.10 | 5,245,416 | -8.20(-7.43%) |
Aug 02, 2022 | 110.40 | 113.60 | 104.70 | 110.30 | 8,573,748 | +2.10(+1.94%) |
Aug 01, 2022 | 106.00 | 108.99 | 103.40 | 108.20 | 6,316,429 | +5.00(+4.84%) |
Jul 29, 2022 | 104.20 | 105.70 | 102.10 | 103.20 | 5,108,135 | -1.70(-1.62%) |
Jul 28, 2022 | 111.30 | 113.40 | 104.40 | 104.90 | 6,757,248 | -8.40(-7.41%) |
Jul 27, 2022 | 114.90 | 115.30 | 109.80 | 113.30 | 6,666,502 | -5.80(-4.87%) |
Jul 26, 2022 | 116.90 | 121.70 | 116.20 | 119.10 | 7,480,302 | +4.10(+3.57%) |
Jul 25, 2022 | 116.80 | 118.00 | 113.40 | 115.00 | 5,030,687 | -1.90(-1.63%) |
Jul 22, 2022 | 117.90 | 122.20 | 116.10 | 116.90 | 7,002,333 | -1.40(-1.18%) |
Jul 21, 2022 | 122.20 | 124.85 | 117.90 | 118.30 | 6,114,981 | -4.20(-3.43%) |
Jul 20, 2022 | 125.50 | 126.70 | 121.50 | 122.50 | 5,782,395 | -4.40(-3.47%) |
Jul 19, 2022 | 125.70 | 127.20 | 123.10 | 126.90 | 5,097,235 | -2.50(-1.93%) |
Jul 18, 2022 | 123.20 | 131.20 | 121.70 | 129.40 | 5,295,357 | +5.00(+4.02%) |
Jul 15, 2022 | 130.30 | 131.70 | 124.00 | 124.40 | 6,094,569 | -10.10(-7.51%) |
Jul 14, 2022 | 140.40 | 143.60 | 133.90 | 134.50 | 6,595,028 | +0.60(+0.45%) |
Jul 13, 2022 | 142.30 | 143.20 | 132.10 | 133.90 | 6,129,707 | -3.50(-2.55%) |
Jul 12, 2022 | 135.50 | 139.50 | 131.20 | 137.40 | 4,114,587 | +2.10(+1.55%) |
Jul 11, 2022 | 133.20 | 136.80 | 131.60 | 135.30 | 4,194,663 | +5.40(+4.16%) |
Jul 08, 2022 | 134.70 | 134.70 | 128.30 | 129.90 | 5,303,092 | -4.50(-3.35%) |
Jul 07, 2022 | 135.10 | 135.50 | 131.10 | 134.40 | 3,517,831 | -2.10(-1.54%) |
Jul 06, 2022 | 140.40 | 143.40 | 135.30 | 136.50 | 4,290,197 | -3.60(-2.57%) |
Jul 05, 2022 | 147.40 | 151.80 | 139.10 | 140.10 | 4,723,173 | +0.20(+0.14%) |
Jul 01, 2022 | 147.50 | 151.50 | 139.00 | 139.90 | 4,566,466 | -5.40(-3.72%) |
Jun 30, 2022 | 148.00 | 153.96 | 143.70 | 145.30 | 6,516,387 | +1.60(+1.11%) |
Jun 29, 2022 | 144.00 | 148.30 | 141.00 | 143.70 | 4,101,335 | +1.00(+0.70%) |
Jun 28, 2022 | 134.70 | 144.70 | 132.75 | 142.70 | 5,207,719 | +5.60(+4.08%) |
Jun 27, 2022 | 142.00 | 144.50 | 136.30 | 137.10 | 4,156,256 | -6.80(-4.73%) |
Jun 24, 2022 | 144.00 | 144.40 | 140.50 | 143.90 | 3,738,326 | -4.00(-2.70%) |
Jun 23, 2022 | 146.60 | 153.75 | 145.90 | 147.90 | 4,413,193 | -0.60(-0.40%) |
Jun 22, 2022 | 161.40 | 162.30 | 147.50 | 148.50 | 5,093,521 | -9.30(-5.89%) |
Jun 21, 2022 | 153.00 | 157.80 | 148.70 | 157.80 | 4,447,370 | -4.10(-2.53%) |
Jun 17, 2022 | 168.90 | 172.90 | 159.45 | 161.90 | 5,813,096 | -7.60(-4.48%) |
Jun 16, 2022 | 166.70 | 176.30 | 164.90 | 169.50 | 9,056,731 | +14.00(+9.00%) |
Jun 15, 2022 | 163.80 | 164.50 | 147.00 | 155.50 | 8,411,838 | -14.30(-8.42%) |
Jun 14, 2022 | 175.80 | 179.60 | 167.00 | 169.80 | 6,848,366 | -8.20(-4.61%) |
Jun 13, 2022 | 166.10 | 181.00 | 158.50 | 178.00 | 11,607,530 | +30.10(+20.35%) |
Jun 10, 2022 | 143.80 | 152.60 | 141.70 | 147.90 | 9,376,904 | +12.40(+9.15%) |
Jun 09, 2022 | 129.80 | 136.45 | 126.70 | 135.50 | 5,369,401 | +9.00(+7.11%) |
Jun 08, 2022 | 128.90 | 131.00 | 125.50 | 126.50 | 4,252,277 | -0.40(-0.32%) |
Jun 07, 2022 | 137.00 | 137.40 | 126.30 | 126.90 | 4,144,912 | -4.90(-3.72%) |
Jun 06, 2022 | 130.60 | 135.20 | 129.60 | 131.80 | 4,471,552 | -2.80(-2.08%) |
Jun 03, 2022 | 136.30 | 139.00 | 133.30 | 134.60 | 5,124,938 | +2.00(+1.51%) |
Jun 02, 2022 | 137.70 | 139.00 | 129.30 | 132.60 | 4,490,265 | -4.30(-3.14%) |
Jun 01, 2022 | 135.70 | 147.70 | 133.60 | 136.90 | 6,145,308 | -1.50(-1.08%) |
May 31, 2022 | 146.20 | 151.00 | 137.10 | 138.40 | 5,154,184 | -3.70(-2.60%) |
May 27, 2022 | 145.30 | 147.10 | 141.50 | 142.10 | 3,749,010 | -8.80(-5.83%) |
May 26, 2022 | 150.70 | 151.60 | 147.60 | 150.90 | 4,039,281 | -1.90(-1.24%) |
May 25, 2022 | 162.10 | 162.27 | 150.40 | 152.80 | 4,971,679 | -4.70(-2.98%) |
May 24, 2022 | 161.30 | 169.00 | 156.40 | 157.50 | 7,892,904 | +0.10(+0.06%) |
May 23, 2022 | 156.10 | 164.15 | 153.00 | 157.40 | 5,940,723 | -2.70(-1.69%) |
May 20, 2022 | 152.20 | 178.40 | 151.10 | 160.10 | 10,846,208 | +0.30(+0.19%) |
May 19, 2022 | 181.30 | 183.10 | 158.80 | 159.80 | 8,998,750 | -16.70(-9.46%) |
May 18, 2022 | 149.70 | 178.20 | 148.50 | 176.50 | 8,962,487 | +31.30(+21.56%) |
May 17, 2022 | 144.20 | 149.60 | 142.10 | 145.20 | 5,525,836 | -5.70(-3.78%) |
May 16, 2022 | 159.60 | 161.20 | 150.35 | 150.90 | 5,166,300 | -10.20(-6.33%) |
May 13, 2022 | 167.80 | 170.90 | 160.55 | 161.10 | 6,382,933 | -17.10(-9.60%) |
May 12, 2022 | 187.50 | 193.45 | 176.35 | 178.20 | 7,966,588 | -4.80(-2.62%) |
May 11, 2022 | 186.10 | 188.95 | 171.00 | 183.00 | 9,896,072 | -2.00(-1.08%) |
May 10, 2022 | 180.40 | 196.30 | 179.15 | 185.00 | 8,475,705 | -9.90(-5.08%) |
May 09, 2022 | 185.50 | 197.50 | 182.50 | 194.90 | 11,606,242 | +21.10(+12.14%) |
May 06, 2022 | 181.40 | 196.50 | 173.00 | 173.80 | 13,218,050 | -3.80(-2.14%) |
May 05, 2022 | 145.70 | 183.10 | 144.10 | 177.60 | 13,197,488 | +37.00(+26.32%) |
May 04, 2022 | 159.60 | 163.20 | 138.60 | 140.60 | 9,246,410 | -22.50(-13.80%) |
May 03, 2022 | 174.90 | 177.50 | 162.00 | 163.10 | 7,887,393 | -15.30(-8.58%) |
May 02, 2022 | 183.80 | 197.60 | 177.00 | 178.40 | 12,160,002 | -4.30(-2.35%) |
Apr 29, 2022 | 167.30 | 184.20 | 159.80 | 182.70 | 9,752,444 | +19.10(+11.67%) |
Apr 28, 2022 | 164.00 | 171.10 | 152.50 | 163.60 | 9,248,508 | -13.90(-7.83%) |
Apr 27, 2022 | 172.70 | 178.00 | 162.10 | 177.50 | 12,690,181 | +5.20(+3.02%) |
Apr 26, 2022 | 152.70 | 173.40 | 152.50 | 172.30 | 11,954,748 | +23.80(+16.03%) |
Apr 25, 2022 | 157.30 | 167.90 | 147.50 | 148.50 | 14,130,606 | -5.40(-3.51%) |
Apr 22, 2022 | 130.70 | 155.70 | 129.20 | 153.90 | 14,410,118 | +23.70(+18.20%) |
Apr 21, 2022 | 113.80 | 133.30 | 113.40 | 130.20 | 10,065,266 | +13.20(+11.28%) |
Apr 20, 2022 | 118.10 | 121.60 | 115.60 | 117.00 | 6,558,470 | -4.30(-3.54%) |
Apr 19, 2022 | 130.60 | 131.65 | 119.20 | 121.30 | 5,765,687 | -9.90(-7.55%) |
Apr 18, 2022 | 135.60 | 135.95 | 128.90 | 131.20 | 6,405,402 | -2.20(-1.65%) |
Apr 14, 2022 | 126.20 | 134.30 | 123.00 | 133.40 | 5,804,993 | +4.00(+3.09%) |
Apr 13, 2022 | 144.70 | 145.20 | 128.30 | 129.40 | 6,114,417 | -14.60(-10.14%) |
Apr 12, 2022 | 136.80 | 144.65 | 131.90 | 144.00 | 7,615,728 | +2.40(+1.69%) |
Apr 11, 2022 | 135.20 | 142.00 | 132.70 | 141.60 | 6,963,747 | +10.60(+8.09%) |
Apr 08, 2022 | 133.50 | 135.70 | 125.70 | 131.00 | 6,691,980 | -0.30(-0.23%) |
Apr 07, 2022 | 138.20 | 142.10 | 129.40 | 131.30 | 6,691,563 | -5.10(-3.74%) |
Apr 06, 2022 | 138.90 | 148.00 | 135.20 | 136.40 | 10,773,054 | +4.20(+3.18%) |
Apr 05, 2022 | 120.00 | 132.80 | 118.40 | 132.20 | 7,541,358 | +14.40(+12.22%) |
Apr 04, 2022 | 126.00 | 127.47 | 117.35 | 117.80 | 4,177,375 | -9.70(-7.61%) |