Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0 | +0.00(+0.00%) | ||||
Apr 27, 2023 | 5.650 | 6.830 | 5.530 | 6.190 | 83,027,792 | +0.50(+8.79%) |
Apr 26, 2023 | 7.120 | 7.160 | 4.760 | 5.690 | 189,829,760 | -2.41(-29.75%) |
Apr 25, 2023 | 12.21 | 12.25 | 7.919 | 8.100 | 192,388,480 | -7.90(-49.38%) |
Apr 24, 2023 | 14.27 | 16.36 | 14.20 | 16.00 | 89,240,400 | +1.74(+12.20%) |
Apr 21, 2023 | 13.90 | 14.46 | 13.64 | 14.26 | 23,723,084 | +0.38(+2.74%) |
Apr 20, 2023 | 13.80 | 14.12 | 13.52 | 13.88 | 18,270,428 | -0.26(-1.84%) |
Apr 19, 2023 | 12.90 | 14.53 | 12.71 | 14.14 | 45,110,556 | +1.56(+12.40%) |
Apr 18, 2023 | 13.02 | 13.07 | 12.56 | 12.58 | 18,792,476 | -0.56(-4.26%) |
Apr 17, 2023 | 13.00 | 13.28 | 12.67 | 13.14 | 17,657,036 | +0.02(+0.15%) |
Apr 14, 2023 | 13.93 | 13.93 | 13.04 | 13.12 | 23,484,244 | -0.49(-3.60%) |
Apr 13, 2023 | 13.91 | 13.94 | 13.23 | 13.61 | 23,465,184 | -0.21(-1.52%) |
Apr 12, 2023 | 14.13 | 14.33 | 13.61 | 13.82 | 19,944,424 | -0.31(-2.19%) |
Apr 11, 2023 | 14.09 | 14.40 | 13.89 | 14.13 | 15,385,437 | -0.03(-0.21%) |
Apr 10, 2023 | 13.49 | 14.19 | 13.41 | 14.16 | 24,232,732 | +0.13(+0.93%) |
Apr 06, 2023 | 13.43 | 14.19 | 13.14 | 14.03 | 23,145,820 | +0.59(+4.39%) |
Apr 05, 2023 | 13.48 | 13.86 | 13.11 | 13.44 | 29,726,622 | -0.35(-2.54%) |
Apr 04, 2023 | 14.44 | 14.46 | 13.51 | 13.79 | 31,148,004 | -0.81(-5.55%) |
Apr 03, 2023 | 13.82 | 14.75 | 13.81 | 14.60 | 31,241,336 | +0.61(+4.36%) |
Mar 31, 2023 | 13.75 | 14.19 | 13.40 | 13.99 | 39,130,836 | +0.30(+2.19%) |
Mar 30, 2023 | 14.67 | 14.86 | 13.54 | 13.69 | 45,150,496 | -0.57(-4.00%) |
Mar 29, 2023 | 13.21 | 14.93 | 13.18 | 14.26 | 63,983,312 | +0.76(+5.63%) |
Mar 28, 2023 | 14.10 | 14.24 | 12.51 | 13.50 | 56,522,064 | -0.32(-2.32%) |
Mar 27, 2023 | 16.19 | 16.38 | 13.46 | 13.82 | 116,948,512 | +1.46(+11.81%) |
Mar 24, 2023 | 11.98 | 13.01 | 11.74 | 12.36 | 72,829,536 | -0.17(-1.36%) |
Mar 23, 2023 | 14.18 | 14.65 | 12.00 | 12.53 | 98,819,816 | -0.80(-6.00%) |
Mar 22, 2023 | 15.75 | 16.76 | 12.95 | 13.33 | 134,155,824 | -2.44(-15.47%) |
Mar 21, 2023 | 15.65 | 19.44 | 14.66 | 15.77 | 226,555,568 | +3.59(+29.47%) |
Mar 20, 2023 | 18.49 | 21.59 | 11.52 | 12.18 | 189,064,912 | -10.85(-47.11%) |
Mar 17, 2023 | 27.74 | 30.01 | 22.30 | 23.03 | 149,194,256 | -11.24(-32.80%) |
Mar 16, 2023 | 20.22 | 40.00 | 19.80 | 34.27 | 195,102,592 | +3.11(+9.98%) |
Mar 15, 2023 | 29.73 | 37.85 | 29.64 | 31.16 | 97,475,888 | -8.47(-21.37%) |
Mar 14, 2023 | 49.69 | 50.97 | 36.81 | 39.63 | 118,760,312 | +8.42(+26.98%) |
Mar 13, 2023 | 26.76 | 42.00 | 17.53 | 31.21 | 134,642,064 | -50.55(-61.83%) |
Mar 10, 2023 | 69.50 | 95.44 | 45.00 | 81.76 | 51,420,608 | -14.25(-14.84%) |
Mar 09, 2023 | 105.44 | 106.42 | 95.68 | 96.01 | 9,304,436 | -18.99(-16.51%) |
Mar 08, 2023 | 115.25 | 116.05 | 113.65 | 115.00 | 1,443,519 | -0.60(-0.52%) |
Mar 07, 2023 | 121.19 | 121.19 | 115.55 | 115.60 | 2,340,516 | -6.47(-5.30%) |
Mar 06, 2023 | 123.26 | 123.70 | 122.00 | 122.07 | 1,493,707 | -1.15(-0.93%) |
Mar 03, 2023 | 120.68 | 123.45 | 120.22 | 123.22 | 1,477,200 | +3.48(+2.91%) |
Mar 02, 2023 | 120.00 | 120.61 | 118.96 | 119.74 | 1,690,886 | -2.76(-2.25%) |
Mar 01, 2023 | 122.01 | 123.42 | 121.58 | 122.50 | 1,850,992 | -0.51(-0.41%) |
Feb 28, 2023 | 121.95 | 124.08 | 121.53 | 123.01 | 1,651,545 | +1.11(+0.91%) |
Feb 27, 2023 | 121.99 | 122.92 | 121.45 | 121.90 | 2,294,529 | +1.46(+1.21%) |
Feb 24, 2023 | 120.84 | 121.58 | 119.74 | 120.44 | 2,757,286 | -2.78(-2.26%) |
Feb 23, 2023 | 124.26 | 125.34 | 121.98 | 123.22 | 1,531,788 | +0.13(+0.11%) |
Feb 22, 2023 | 122.79 | 124.40 | 122.00 | 123.09 | 1,837,670 | +0.28(+0.23%) |
Feb 21, 2023 | 127.25 | 127.48 | 122.30 | 122.81 | 1,918,221 | -6.08(-4.72%) |
Feb 17, 2023 | 130.19 | 131.05 | 127.58 | 128.89 | 2,224,883 | -1.83(-1.40%) |
Feb 16, 2023 | 131.74 | 133.02 | 130.18 | 130.72 | 1,447,625 | -3.02(-2.26%) |
Feb 15, 2023 | 134.00 | 134.71 | 132.59 | 133.74 | 1,573,994 | -1.62(-1.20%) |
Feb 14, 2023 | 135.94 | 137.29 | 133.91 | 135.36 | 1,020,002 | -1.35(-0.99%) |
Feb 13, 2023 | 135.09 | 137.05 | 133.22 | 136.71 | 851,717 | +1.26(+0.93%) |
Feb 10, 2023 | 135.24 | 136.00 | 133.65 | 135.45 | 1,981,699 | -1.14(-0.83%) |
Feb 09, 2023 | 141.90 | 142.14 | 136.22 | 136.59 | 1,703,119 | -4.28(-3.04%) |
Feb 08, 2023 | 140.34 | 143.15 | 139.69 | 140.87 | 2,678,362 | -2.82(-1.96%) |
Feb 07, 2023 | 141.49 | 145.10 | 140.31 | 143.69 | 1,211,679 | +1.42(+1.00%) |
Feb 06, 2023 | 142.37 | 143.37 | 141.63 | 142.27 | 946,386 | -2.23(-1.54%) |
Feb 03, 2023 | 144.82 | 146.74 | 143.18 | 144.50 | 1,602,706 | -2.50(-1.70%) |
Feb 02, 2023 | 145.00 | 147.68 | 143.48 | 147.00 | 1,771,643 | +3.82(+2.67%) |
Feb 01, 2023 | 139.49 | 144.31 | 139.24 | 143.18 | 1,408,693 | +2.30(+1.63%) |
Jan 31, 2023 | 139.48 | 140.89 | 138.41 | 140.88 | 1,400,970 | +0.72(+0.51%) |
Jan 30, 2023 | 138.38 | 141.37 | 138.19 | 140.16 | 1,409,837 | -0.85(-0.60%) |
Jan 27, 2023 | 137.79 | 141.69 | 137.51 | 141.01 | 892,732 | +2.24(+1.61%) |
Jan 26, 2023 | 139.50 | 140.89 | 138.03 | 138.77 | 1,542,670 | +1.05(+0.76%) |
Jan 25, 2023 | 134.16 | 137.79 | 133.67 | 137.72 | 1,214,492 | +1.78(+1.31%) |
Jan 24, 2023 | 136.54 | 137.39 | 135.13 | 135.94 | 1,232,746 | -1.59(-1.15%) |
Jan 23, 2023 | 136.09 | 137.70 | 135.48 | 137.53 | 1,275,187 | +1.62(+1.19%) |
Jan 20, 2023 | 131.81 | 136.18 | 130.99 | 135.91 | 1,584,578 | +5.18(+3.96%) |
Jan 19, 2023 | 129.72 | 131.88 | 129.37 | 130.73 | 2,062,348 | -0.70(-0.53%) |
Jan 18, 2023 | 131.25 | 133.92 | 129.46 | 131.43 | 2,486,530 | +0.29(+0.22%) |
Jan 17, 2023 | 129.03 | 133.24 | 128.01 | 131.14 | 2,791,706 | +2.61(+2.03%) |
Jan 13, 2023 | 124.75 | 130.95 | 121.51 | 128.53 | 3,190,419 | +1.27(+1.00%) |
Jan 12, 2023 | 128.86 | 129.44 | 125.81 | 127.26 | 2,323,805 | -0.48(-0.37%) |
Jan 11, 2023 | 126.75 | 127.79 | 124.95 | 127.74 | 1,592,823 | +1.26(+0.99%) |
Jan 10, 2023 | 123.42 | 126.50 | 122.17 | 126.48 | 1,160,010 | +2.28(+1.83%) |
Jan 09, 2023 | 127.63 | 127.75 | 123.95 | 124.20 | 1,584,630 | -2.08(-1.64%) |
Jan 06, 2023 | 121.08 | 126.70 | 120.14 | 126.28 | 2,043,106 | +6.06(+5.04%) |
Jan 05, 2023 | 124.14 | 124.16 | 120.15 | 120.22 | 1,483,744 | -3.32(-2.69%) |
Jan 04, 2023 | 122.99 | 124.79 | 121.79 | 123.55 | 1,286,582 | +2.25(+1.85%) |
Jan 03, 2023 | 123.10 | 124.10 | 120.18 | 121.30 | 892,186 | -0.35(-0.29%) |
Dec 30, 2022 | 121.45 | 122.65 | 120.53 | 121.65 | 543,400 | -1.10(-0.89%) |
Dec 29, 2022 | 119.36 | 123.10 | 118.92 | 122.75 | 605,139 | +4.21(+3.55%) |
Dec 28, 2022 | 119.45 | 120.01 | 117.77 | 118.53 | 800,489 | -0.91(-0.76%) |
Dec 27, 2022 | 119.11 | 120.51 | 117.36 | 119.44 | 915,270 | +0.28(+0.23%) |
Dec 23, 2022 | 118.58 | 119.57 | 117.71 | 119.16 | 692,162 | +0.22(+0.18%) |
Dec 22, 2022 | 119.94 | 120.94 | 115.94 | 118.94 | 1,383,687 | -2.24(-1.85%) |
Dec 21, 2022 | 119.99 | 121.50 | 119.76 | 121.19 | 763,326 | +2.71(+2.29%) |
Dec 20, 2022 | 118.67 | 119.73 | 117.82 | 118.47 | 1,180,821 | -0.77(-0.64%) |
Dec 19, 2022 | 120.45 | 121.55 | 118.69 | 119.24 | 1,305,999 | -1.57(-1.30%) |
Dec 16, 2022 | 119.43 | 121.66 | 118.88 | 120.81 | 4,150,798 | +0.89(+0.74%) |
Dec 15, 2022 | 119.63 | 122.97 | 119.29 | 119.92 | 1,753,833 | -2.81(-2.29%) |
Dec 14, 2022 | 123.33 | 127.01 | 122.25 | 122.74 | 2,271,003 | -0.97(-0.78%) |
Dec 13, 2022 | 124.40 | 128.67 | 120.21 | 123.70 | 2,470,024 | +4.09(+3.42%) |
Dec 12, 2022 | 116.63 | 120.10 | 116.00 | 119.61 | 1,237,388 | +2.86(+2.45%) |
Dec 09, 2022 | 116.31 | 117.60 | 116.13 | 116.75 | 1,245,006 | +0.15(+0.13%) |
Dec 08, 2022 | 117.23 | 117.35 | 114.47 | 116.60 | 1,551,122 | -0.22(-0.19%) |
Dec 07, 2022 | 117.84 | 119.75 | 116.53 | 116.82 | 1,372,018 | -1.66(-1.40%) |
Dec 06, 2022 | 119.96 | 120.19 | 116.64 | 118.47 | 2,469,027 | -1.26(-1.05%) |
Dec 05, 2022 | 124.47 | 124.47 | 118.01 | 119.73 | 3,018,923 | -6.19(-4.91%) |
Dec 02, 2022 | 125.04 | 126.65 | 123.62 | 125.92 | 1,182,035 | -1.19(-0.93%) |
Dec 01, 2022 | 127.70 | 130.21 | 126.42 | 127.11 | 1,253,902 | -0.25(-0.20%) |
Nov 30, 2022 | 121.21 | 127.89 | 120.49 | 127.36 | 2,166,923 | +6.03(+4.97%) |
Nov 29, 2022 | 120.73 | 121.63 | 119.84 | 121.33 | 804,432 | +1.01(+0.84%) |
Nov 28, 2022 | 122.40 | 123.97 | 119.59 | 120.32 | 849,145 | -3.64(-2.94%) |
Nov 25, 2022 | 123.96 | 124.48 | 123.18 | 123.96 | 456,789 | +0.09(+0.07%) |
Nov 23, 2022 | 121.06 | 124.84 | 121.01 | 123.87 | 865,228 | +2.58(+2.13%) |
Nov 22, 2022 | 122.35 | 122.68 | 120.68 | 121.29 | 862,926 | -0.56(-0.46%) |
Nov 21, 2022 | 121.63 | 123.73 | 121.12 | 121.85 | 1,070,941 | +0.14(+0.12%) |
Nov 18, 2022 | 124.74 | 124.74 | 120.25 | 121.71 | 878,988 | -0.37(-0.30%) |
Nov 17, 2022 | 122.78 | 124.25 | 120.73 | 122.08 | 1,355,547 | -3.34(-2.67%) |
Nov 16, 2022 | 129.60 | 130.21 | 125.07 | 125.42 | 1,498,949 | -4.88(-3.75%) |
Nov 15, 2022 | 126.49 | 131.36 | 125.52 | 130.30 | 1,883,669 | +6.74(+5.45%) |
Nov 14, 2022 | 128.11 | 128.12 | 123.39 | 123.56 | 1,539,298 | -5.29(-4.10%) |
Nov 11, 2022 | 127.52 | 130.48 | 126.50 | 128.85 | 2,356,626 | +2.62(+2.07%) |
Nov 10, 2022 | 115.77 | 126.32 | 115.77 | 126.24 | 2,766,976 | +14.25(+12.73%) |
Nov 09, 2022 | 112.71 | 112.79 | 106.65 | 111.99 | 3,898,950 | -1.64(-1.44%) |
Nov 08, 2022 | 113.59 | 115.16 | 110.71 | 113.62 | 4,277,298 | +1.92(+1.72%) |
Nov 07, 2022 | 115.27 | 116.12 | 110.84 | 111.71 | 3,692,767 | -2.67(-2.33%) |
Nov 04, 2022 | 114.78 | 115.72 | 112.50 | 114.37 | 3,432,233 | +1.52(+1.34%) |
Nov 03, 2022 | 113.86 | 115.44 | 112.70 | 112.86 | 1,289,004 | -2.67(-2.31%) |
Nov 02, 2022 | 119.50 | 115.40 | 115.52 | 1,955,973 | -4.59(-3.82%) | |
Nov 01, 2022 | 121.67 | 121.92 | 119.05 | 120.11 | 1,521,276 | +0.25(+0.21%) |
Oct 31, 2022 | 119.71 | 120.59 | 119.20 | 119.86 | 1,246,193 | -0.19(-0.16%) |
Oct 28, 2022 | 116.66 | 120.50 | 116.66 | 120.05 | 1,371,510 | +3.77(+3.24%) |
Oct 27, 2022 | 117.79 | 118.38 | 115.96 | 116.28 | 1,223,680 | -0.16(-0.14%) |
Oct 26, 2022 | 116.99 | 119.51 | 116.02 | 116.44 | 1,024,444 | -0.46(-0.39%) |
Oct 25, 2022 | 112.80 | 116.95 | 112.80 | 116.90 | 1,097,419 | +3.52(+3.10%) |
Oct 24, 2022 | 112.89 | 113.89 | 111.11 | 113.38 | 1,366,495 | +1.51(+1.35%) |
Oct 21, 2022 | 110.79 | 112.06 | 108.91 | 111.87 | 2,760,571 | +0.88(+0.79%) |
Oct 20, 2022 | 111.02 | 113.34 | 109.72 | 110.99 | 2,429,395 | -0.32(-0.29%) |
Oct 19, 2022 | 115.03 | 117.08 | 111.05 | 111.31 | 1,928,320 | -5.40(-4.62%) |
Oct 18, 2022 | 122.31 | 123.07 | 116.30 | 116.71 | 2,397,604 | -2.09(-1.76%) |
Oct 17, 2022 | 113.92 | 118.85 | 113.92 | 118.80 | 3,464,716 | +6.69(+5.97%) |
Oct 14, 2022 | 124.96 | 131.84 | 110.32 | 112.11 | 5,930,871 | -22.05(-16.43%) |
Oct 13, 2022 | 126.55 | 135.15 | 125.57 | 134.15 | 1,822,217 | +5.17(+4.01%) |
Oct 12, 2022 | 129.66 | 130.79 | 128.37 | 128.99 | 872,493 | -0.95(-0.73%) |
Oct 11, 2022 | 132.90 | 133.15 | 129.35 | 129.93 | 1,059,949 | -3.70(-2.77%) |
Oct 10, 2022 | 137.76 | 137.76 | 132.84 | 133.64 | 817,552 | -2.81(-2.06%) |
Oct 07, 2022 | 136.61 | 137.20 | 134.93 | 136.44 | 1,405,362 | -2.09(-1.51%) |
Oct 06, 2022 | 139.18 | 140.49 | 137.71 | 138.53 | 661,240 | -1.47(-1.05%) |
Oct 05, 2022 | 139.76 | 140.85 | 138.44 | 140.01 | 833,930 | -1.73(-1.22%) |
Oct 04, 2022 | 136.31 | 141.82 | 136.31 | 141.74 | 1,244,376 | +7.68(+5.73%) |
Oct 03, 2022 | 131.44 | 134.66 | 129.89 | 134.06 | 941,575 | +4.07(+3.13%) |
Sep 30, 2022 | 131.84 | 133.91 | 129.79 | 129.99 | 913,836 | -2.12(-1.60%) |
Sep 29, 2022 | 132.93 | 133.85 | 130.88 | 132.11 | 1,138,280 | -3.17(-2.34%) |
Sep 28, 2022 | 133.10 | 136.09 | 132.38 | 135.28 | 915,205 | +2.73(+2.06%) |
Sep 27, 2022 | 134.95 | 136.34 | 131.70 | 132.55 | 1,275,422 | -2.29(-1.70%) |
Sep 26, 2022 | 133.81 | 136.65 | 133.53 | 134.84 | 1,263,681 | +0.23(+0.17%) |
Sep 23, 2022 | 133.19 | 134.75 | 132.07 | 134.61 | 1,493,955 | +0.38(+0.28%) |
Sep 22, 2022 | 139.38 | 139.86 | 134.18 | 134.23 | 1,057,739 | -4.99(-3.58%) |
Sep 21, 2022 | 141.67 | 143.90 | 139.16 | 139.22 | 711,867 | -2.09(-1.48%) |
Sep 20, 2022 | 142.30 | 143.57 | 139.85 | 141.31 | 815,504 | -2.28(-1.59%) |
Sep 19, 2022 | 139.62 | 143.64 | 139.59 | 143.59 | 821,473 | +2.46(+1.74%) |
Sep 16, 2022 | 144.11 | 144.35 | 140.34 | 141.13 | 2,318,322 | -4.85(-3.32%) |
Sep 15, 2022 | 146.35 | 149.99 | 145.87 | 145.98 | 1,233,247 | -0.88(-0.60%) |
Sep 14, 2022 | 150.86 | 150.86 | 145.63 | 146.86 | 1,327,501 | -3.74(-2.49%) |
Sep 13, 2022 | 153.36 | 154.05 | 150.52 | 150.60 | 1,065,553 | -6.95(-4.41%) |
Sep 12, 2022 | 156.36 | 157.85 | 155.79 | 157.55 | 960,702 | +2.30(+1.48%) |
Sep 09, 2022 | 154.06 | 155.98 | 154.06 | 155.25 | 762,260 | +2.07(+1.35%) |
Sep 08, 2022 | 150.00 | 153.64 | 148.90 | 153.18 | 579,649 | +2.19(+1.45%) |
Sep 07, 2022 | 147.23 | 151.37 | 147.23 | 150.99 | 501,225 | +3.47(+2.35%) |
Sep 06, 2022 | 149.35 | 149.56 | 144.91 | 147.53 | 694,177 | -1.08(-0.72%) |
Sep 02, 2022 | 152.62 | 153.46 | 147.89 | 148.60 | 821,667 | -2.08(-1.38%) |
Sep 01, 2022 | 150.55 | 150.82 | 148.38 | 150.68 | 687,306 | -0.50(-0.33%) |
Aug 31, 2022 | 153.26 | 153.97 | 150.77 | 151.18 | 1,249,476 | -1.26(-0.83%) |
Aug 30, 2022 | 153.70 | 153.94 | 150.66 | 152.44 | 734,581 | -0.44(-0.29%) |
Aug 29, 2022 | 153.84 | 154.22 | 151.72 | 152.88 | 581,626 | -2.09(-1.35%) |
Aug 26, 2022 | 162.28 | 162.60 | 154.91 | 154.97 | 665,179 | -6.62(-4.10%) |
Aug 25, 2022 | 159.74 | 161.62 | 159.25 | 161.60 | 415,322 | +2.56(+1.61%) |
Aug 24, 2022 | 157.97 | 160.02 | 157.82 | 159.04 | 519,839 | +0.51(+0.32%) |
Aug 23, 2022 | 159.73 | 160.51 | 158.52 | 158.53 | 484,483 | -1.09(-0.69%) |
Aug 22, 2022 | 160.24 | 160.61 | 158.71 | 159.62 | 631,948 | -3.22(-1.97%) |
Aug 19, 2022 | 163.63 | 164.09 | 162.24 | 162.84 | 746,042 | -2.47(-1.49%) |
Aug 18, 2022 | 166.21 | 166.21 | 164.22 | 165.31 | 980,380 | -0.90(-0.54%) |
Aug 17, 2022 | 167.37 | 167.69 | 164.93 | 166.21 | 743,523 | -3.19(-1.88%) |
Aug 16, 2022 | 167.89 | 170.36 | 167.68 | 169.39 | 611,651 | +1.19(+0.71%) |
Aug 15, 2022 | 166.99 | 168.82 | 166.57 | 168.20 | 624,500 | +0.02(+0.01%) |
Aug 12, 2022 | 166.35 | 168.28 | 165.83 | 168.18 | 593,257 | +2.91(+1.76%) |
Aug 11, 2022 | 164.01 | 165.80 | 163.48 | 165.27 | 1,086,831 | +3.14(+1.93%) |
Aug 10, 2022 | 163.44 | 163.83 | 161.59 | 162.13 | 1,484,383 | +1.43(+0.89%) |
Aug 09, 2022 | 161.31 | 161.91 | 160.50 | 160.70 | 847,247 | -0.66(-0.41%) |
Aug 08, 2022 | 164.29 | 165.25 | 160.78 | 161.36 | 676,195 | -1.90(-1.17%) |
Aug 05, 2022 | 160.61 | 163.87 | 160.35 | 163.26 | 680,276 | +1.51(+0.94%) |
Aug 04, 2022 | 161.41 | 162.53 | 160.95 | 161.75 | 1,014,303 | -0.50(-0.31%) |
Aug 03, 2022 | 159.82 | 162.67 | 159.04 | 162.24 | 824,245 | +3.84(+2.43%) |
Aug 02, 2022 | 156.14 | 159.38 | 156.14 | 158.40 | 2,243,955 | -3.28(-2.03%) |
Aug 01, 2022 | 160.83 | 162.39 | 158.89 | 161.69 | 760,709 | -0.33(-0.20%) |
Jul 29, 2022 | 159.21 | 162.34 | 158.87 | 162.01 | 1,065,090 | +2.93(+1.84%) |
Jul 28, 2022 | 157.33 | 159.17 | 155.63 | 159.09 | 565,962 | +1.94(+1.24%) |
Jul 27, 2022 | 154.62 | 157.47 | 153.99 | 157.15 | 910,031 | +2.99(+1.94%) |
Jul 26, 2022 | 155.84 | 157.15 | 153.81 | 154.16 | 740,605 | -3.31(-2.10%) |
Jul 25, 2022 | 158.34 | 159.03 | 156.37 | 157.47 | 751,483 | -0.24(-0.15%) |
Jul 22, 2022 | 161.10 | 161.48 | 156.67 | 157.71 | 618,717 | -3.97(-2.45%) |
Jul 21, 2022 | 159.62 | 161.84 | 159.08 | 161.67 | 1,038,430 | +1.59(+0.99%) |
Jul 20, 2022 | 156.60 | 160.17 | 156.29 | 160.08 | 1,151,541 | +3.48(+2.22%) |
Jul 19, 2022 | 154.22 | 156.71 | 153.47 | 156.60 | 933,545 | +4.40(+2.89%) |
Jul 18, 2022 | 155.50 | 157.55 | 151.25 | 152.20 | 2,091,910 | -2.66(-1.72%) |
Jul 15, 2022 | 152.81 | 157.21 | 151.79 | 154.86 | 1,493,322 | +4.79(+3.19%) |
Jul 14, 2022 | 153.23 | 153.91 | 148.13 | 150.07 | 1,972,961 | +2.61(+1.77%) |
Jul 13, 2022 | 146.14 | 148.79 | 145.12 | 147.46 | 1,013,223 | -1.22(-0.82%) |
Jul 12, 2022 | 147.94 | 152.21 | 147.94 | 148.68 | 903,324 | -0.72(-0.49%) |
Jul 11, 2022 | 148.66 | 150.27 | 147.30 | 149.41 | 764,572 | -0.63(-0.42%) |
Jul 08, 2022 | 150.88 | 152.19 | 149.31 | 150.03 | 1,060,814 | -0.24(-0.16%) |
Jul 07, 2022 | 149.10 | 150.77 | 148.99 | 150.27 | 675,213 | +2.59(+1.76%) |
Jul 06, 2022 | 146.29 | 148.61 | 145.99 | 147.68 | 1,079,035 | +0.43(+0.29%) |
Jul 05, 2022 | 143.30 | 147.34 | 141.21 | 147.25 | 928,705 | +0.76(+0.52%) |
Jul 01, 2022 | 143.66 | 146.59 | 142.70 | 146.49 | 869,916 | +3.16(+2.21%) |
Jun 30, 2022 | 142.77 | 145.59 | 140.66 | 143.33 | 966,550 | -1.65(-1.14%) |
Jun 29, 2022 | 146.43 | 146.56 | 144.12 | 144.98 | 957,214 | -1.35(-0.92%) |
Jun 28, 2022 | 147.37 | 149.00 | 146.01 | 146.34 | 1,215,381 | -0.05(-0.03%) |
Jun 27, 2022 | 146.96 | 147.82 | 145.57 | 146.38 | 1,159,854 | +0.36(+0.25%) |
Jun 24, 2022 | 141.10 | 146.09 | 140.91 | 146.03 | 1,481,755 | +5.88(+4.19%) |
Jun 23, 2022 | 139.16 | 140.52 | 138.10 | 140.15 | 1,123,447 | +0.22(+0.16%) |
Jun 22, 2022 | 137.05 | 140.35 | 136.25 | 139.93 | 1,298,580 | +1.76(+1.27%) |
Jun 21, 2022 | 138.91 | 140.00 | 137.54 | 138.17 | 1,237,616 | +2.69(+1.99%) |
Jun 17, 2022 | 134.92 | 137.98 | 134.61 | 135.48 | 2,009,240 | +1.67(+1.25%) |
Jun 16, 2022 | 135.71 | 136.06 | 133.21 | 133.81 | 1,419,665 | -5.63(-4.03%) |
Jun 15, 2022 | 138.16 | 141.24 | 137.20 | 139.44 | 1,406,094 | +3.30(+2.42%) |
Jun 14, 2022 | 133.36 | 136.60 | 133.36 | 136.14 | 1,644,555 | +2.64(+1.98%) |
Jun 13, 2022 | 136.97 | 137.43 | 132.57 | 133.49 | 1,108,461 | -7.13(-5.07%) |
Jun 10, 2022 | 143.45 | 146.13 | 140.07 | 140.62 | 1,693,191 | -6.14(-4.19%) |
Jun 09, 2022 | 150.40 | 150.66 | 146.66 | 146.76 | 1,652,800 | -3.43(-2.28%) |
Jun 08, 2022 | 151.03 | 151.95 | 149.43 | 150.19 | 1,015,422 | -2.58(-1.69%) |
Jun 07, 2022 | 151.72 | 153.01 | 150.76 | 152.78 | 1,944,809 | -0.64(-0.41%) |
Jun 06, 2022 | 154.08 | 154.91 | 153.07 | 153.41 | 933,953 | +0.60(+0.39%) |
Jun 03, 2022 | 153.24 | 153.65 | 152.12 | 152.82 | 759,798 | -1.75(-1.13%) |
Jun 02, 2022 | 153.07 | 154.93 | 151.81 | 154.56 | 991,246 | +1.86(+1.22%) |
Jun 01, 2022 | 154.34 | 154.85 | 151.28 | 152.71 | 1,074,941 | -1.39(-0.90%) |
May 31, 2022 | 154.43 | 156.04 | 152.89 | 154.10 | 1,765,458 | -2.37(-1.51%) |
May 27, 2022 | 153.16 | 156.52 | 152.90 | 156.46 | 676,150 | +4.25(+2.79%) |
May 26, 2022 | 150.10 | 153.22 | 149.81 | 152.22 | 869,932 | +4.10(+2.77%) |
May 25, 2022 | 145.12 | 148.95 | 144.42 | 148.11 | 628,261 | +2.62(+1.80%) |
May 24, 2022 | 147.51 | 147.51 | 142.62 | 145.49 | 778,974 | -2.55(-1.73%) |
May 23, 2022 | 147.60 | 149.48 | 146.26 | 148.04 | 1,123,929 | +4.02(+2.79%) |
May 20, 2022 | 144.35 | 145.17 | 140.46 | 144.03 | 1,118,559 | +0.78(+0.55%) |
May 19, 2022 | 139.75 | 144.83 | 139.29 | 143.24 | 1,463,982 | +2.57(+1.83%) |
May 18, 2022 | 141.18 | 142.13 | 139.56 | 140.67 | 1,241,121 | -2.17(-1.52%) |
May 17, 2022 | 140.52 | 142.90 | 139.51 | 142.84 | 853,455 | +4.78(+3.46%) |
May 16, 2022 | 139.97 | 140.35 | 137.12 | 138.06 | 846,443 | -2.51(-1.79%) |
May 13, 2022 | 140.65 | 143.00 | 139.32 | 140.57 | 576,174 | +1.40(+1.01%) |
May 12, 2022 | 137.26 | 140.20 | 135.49 | 139.17 | 1,211,207 | +0.48(+0.34%) |
May 11, 2022 | 142.09 | 144.79 | 138.58 | 138.69 | 875,997 | -3.12(-2.20%) |
May 10, 2022 | 144.61 | 146.26 | 138.55 | 141.81 | 1,131,385 | -1.55(-1.08%) |
May 09, 2022 | 142.20 | 146.28 | 141.47 | 143.36 | 1,088,992 | -0.68(-0.47%) |
May 06, 2022 | 147.63 | 147.97 | 141.65 | 144.04 | 1,602,475 | -4.32(-2.91%) |
May 05, 2022 | 153.07 | 153.07 | 145.06 | 148.36 | 1,532,040 | -7.20(-4.63%) |
May 04, 2022 | 152.60 | 155.78 | 149.59 | 155.56 | 911,285 | +2.93(+1.92%) |
May 03, 2022 | 152.82 | 153.94 | 151.53 | 152.63 | 1,265,339 | +1.20(+0.79%) |