Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 990.17 | 1003 | 982.47 | 1003 | 178,069 | +8.05(+0.81%) |
Apr 27, 2023 | 999.42 | 1011 | 990.67 | 994.75 | 123,718 | -2.08(-0.21%) |
Apr 26, 2023 | 976.50 | 1006 | 976.50 | 996.83 | 190,935 | +11.08(+1.12%) |
Apr 25, 2023 | 1003 | 1012 | 980.41 | 985.75 | 194,570 | -26.27(-2.60%) |
Apr 24, 2023 | 1028 | 1029 | 1012 | 1012 | 148,808 | -19.14(-1.86%) |
Apr 21, 2023 | 1032 | 1047 | 1018 | 1031 | 185,784 | -4.35(-0.42%) |
Apr 20, 2023 | 1050 | 1087 | 1023 | 1036 | 186,004 | -23.26(-2.20%) |
Apr 19, 2023 | 1007 | 1062 | 996.94 | 1059 | 202,209 | +49.33(+4.89%) |
Apr 18, 2023 | 999.52 | 1017 | 987.12 | 1009 | 189,531 | +15.79(+1.59%) |
Apr 17, 2023 | 965.81 | 1002 | 960.81 | 993.65 | 151,204 | +20.92(+2.15%) |
Apr 14, 2023 | 995.65 | 995.65 | 970.69 | 972.73 | 95,238 | -12.28(-1.25%) |
Apr 13, 2023 | 980.70 | 1001 | 971.28 | 985.00 | 163,672 | +12.60(+1.30%) |
Apr 12, 2023 | 982.65 | 987.55 | 966.29 | 972.41 | 146,171 | -6.51(-0.67%) |
Apr 11, 2023 | 995.61 | 995.61 | 977.23 | 978.92 | 144,987 | -10.48(-1.06%) |
Apr 10, 2023 | 988.67 | 1001 | 982.24 | 989.40 | 151,202 | -5.11(-0.51%) |
Apr 06, 2023 | 978.04 | 994.81 | 978.04 | 994.51 | 234,001 | +1.99(+0.20%) |
Apr 05, 2023 | 963.79 | 1012 | 962.96 | 992.52 | 361,326 | +40.28(+4.23%) |
Apr 04, 2023 | 954.07 | 957.00 | 938.10 | 952.24 | 161,772 | +5.58(+0.59%) |
Apr 03, 2023 | 977.43 | 983.70 | 934.78 | 946.65 | 240,185 | -22.21(-2.29%) |
Mar 31, 2023 | 940.89 | 976.77 | 920.87 | 968.86 | 401,040 | +39.13(+4.21%) |
Mar 30, 2023 | 939.31 | 960.78 | 924.36 | 929.74 | 265,599 | -7.44(-0.79%) |
Mar 29, 2023 | 915.99 | 939.12 | 906.29 | 937.17 | 333,172 | +25.04(+2.75%) |
Mar 28, 2023 | 881.16 | 955.81 | 880.19 | 912.13 | 618,781 | +20.42(+2.29%) |
Mar 27, 2023 | 864.22 | 906.04 | 820.64 | 891.71 | 1,727,416 | +311.70(+53.74%) |
Mar 24, 2023 | 576.64 | 586.44 | 568.29 | 580.01 | 238,273 | -6.48(-1.11%) |
Mar 23, 2023 | 595.82 | 602.38 | 581.26 | 586.50 | 247,930 | -1.10(-0.19%) |
Mar 22, 2023 | 584.97 | 614.39 | 577.55 | 587.59 | 458,337 | +0.48(+0.08%) |
Mar 21, 2023 | 587.76 | 596.82 | 561.03 | 587.11 | 329,109 | +27.22(+4.86%) |
Mar 20, 2023 | 524.10 | 574.39 | 523.23 | 559.89 | 416,363 | +53.05(+10.47%) |
Mar 17, 2023 | 532.24 | 535.61 | 503.64 | 506.84 | 477,467 | -38.23(-7.01%) |
Mar 16, 2023 | 532.67 | 560.93 | 513.75 | 545.08 | 354,558 | +7.49(+1.39%) |
Mar 15, 2023 | 535.98 | 551.58 | 525.92 | 537.59 | 287,776 | -25.75(-4.57%) |
Mar 14, 2023 | 620.15 | 621.50 | 561.89 | 563.34 | 238,490 | -22.92(-3.91%) |
Mar 13, 2023 | 579.96 | 630.18 | 561.99 | 586.26 | 304,631 | -27.24(-4.44%) |
Mar 10, 2023 | 626.26 | 634.54 | 596.73 | 613.50 | 360,347 | -26.38(-4.12%) |
Mar 09, 2023 | 676.66 | 679.78 | 634.69 | 639.87 | 192,461 | -36.79(-5.44%) |
Mar 08, 2023 | 678.16 | 688.75 | 670.57 | 676.66 | 67,353 | -1.59(-0.23%) |
Mar 07, 2023 | 694.11 | 694.11 | 671.37 | 678.25 | 130,562 | -21.40(-3.06%) |
Mar 06, 2023 | 696.19 | 705.48 | 696.19 | 699.65 | 76,607 | +0.71(+0.10%) |
Mar 03, 2023 | 695.37 | 702.70 | 687.50 | 698.94 | 87,033 | +4.11(+0.59%) |
Mar 02, 2023 | 713.17 | 713.17 | 682.78 | 694.83 | 127,389 | -25.76(-3.57%) |
Mar 01, 2023 | 724.16 | 727.38 | 718.86 | 720.59 | 86,270 | -9.98(-1.37%) |
Feb 28, 2023 | 736.87 | 741.67 | 729.02 | 730.57 | 160,666 | -7.49(-1.01%) |
Feb 27, 2023 | 747.59 | 748.60 | 733.21 | 738.05 | 60,436 | +2.46(+0.33%) |
Feb 24, 2023 | 733.48 | 740.09 | 729.97 | 735.59 | 64,369 | -3.09(-0.42%) |
Feb 23, 2023 | 735.62 | 741.79 | 725.31 | 738.69 | 95,018 | +7.94(+1.09%) |
Feb 22, 2023 | 738.38 | 742.19 | 722.75 | 730.75 | 103,151 | -8.96(-1.21%) |
Feb 21, 2023 | 755.92 | 757.03 | 738.10 | 739.71 | 78,250 | -17.71(-2.34%) |
Feb 17, 2023 | 745.14 | 759.17 | 737.66 | 757.42 | 84,308 | +12.27(+1.65%) |
Feb 16, 2023 | 762.89 | 764.97 | 743.61 | 745.14 | 75,904 | -24.83(-3.22%) |
Feb 15, 2023 | 758.79 | 771.39 | 758.57 | 769.97 | 47,954 | +5.69(+0.74%) |
Feb 14, 2023 | 765.36 | 773.48 | 760.67 | 764.28 | 61,146 | -5.34(-0.69%) |
Feb 13, 2023 | 761.51 | 774.92 | 760.90 | 769.62 | 62,201 | +9.53(+1.25%) |
Feb 10, 2023 | 760.19 | 765.47 | 755.93 | 760.09 | 70,685 | -3.40(-0.45%) |
Feb 09, 2023 | 784.14 | 792.78 | 761.90 | 763.49 | 74,083 | -15.10(-1.94%) |
Feb 08, 2023 | 790.87 | 793.51 | 774.80 | 778.59 | 60,410 | -8.51(-1.08%) |
Feb 07, 2023 | 768.57 | 789.49 | 768.57 | 787.11 | 49,786 | +12.98(+1.68%) |
Feb 06, 2023 | 774.72 | 780.13 | 768.86 | 774.13 | 62,549 | +0.17(+0.02%) |
Feb 03, 2023 | 770.92 | 784.43 | 768.86 | 773.96 | 81,810 | -2.02(-0.26%) |
Feb 02, 2023 | 777.04 | 784.13 | 768.06 | 775.98 | 111,480 | -0.44(-0.06%) |
Feb 01, 2023 | 775.87 | 788.03 | 769.67 | 776.41 | 88,546 | +2.90(+0.38%) |
Jan 31, 2023 | 762.42 | 774.85 | 751.15 | 773.51 | 114,052 | +17.09(+2.26%) |
Jan 30, 2023 | 760.19 | 774.79 | 752.10 | 756.42 | 105,748 | -8.97(-1.17%) |
Jan 27, 2023 | 758.21 | 769.94 | 744.75 | 765.39 | 81,145 | +1.58(+0.21%) |
Jan 26, 2023 | 784.87 | 784.87 | 723.44 | 763.81 | 176,662 | -26.99(-3.41%) |
Jan 25, 2023 | 788.07 | 793.72 | 784.36 | 790.80 | 67,345 | -4.21(-0.53%) |
Jan 24, 2023 | 810.51 | 810.51 | 794.41 | 795.00 | 49,559 | -17.31(-2.13%) |
Jan 23, 2023 | 798.31 | 814.76 | 794.43 | 812.31 | 69,612 | +19.37(+2.44%) |
Jan 20, 2023 | 794.74 | 800.81 | 785.09 | 792.95 | 65,538 | +6.95(+0.88%) |
Jan 19, 2023 | 781.35 | 787.13 | 747.54 | 785.99 | 106,211 | -3.13(-0.40%) |
Jan 18, 2023 | 818.09 | 818.09 | 789.03 | 789.13 | 85,302 | -30.46(-3.72%) |
Jan 17, 2023 | 831.32 | 836.30 | 816.82 | 819.58 | 85,807 | -5.97(-0.72%) |
Jan 13, 2023 | 810.63 | 829.11 | 803.76 | 825.55 | 52,639 | +10.41(+1.28%) |
Jan 12, 2023 | 806.74 | 822.66 | 801.56 | 815.13 | 71,869 | +10.81(+1.34%) |
Jan 11, 2023 | 797.44 | 812.18 | 797.44 | 804.32 | 64,400 | +6.64(+0.83%) |
Jan 10, 2023 | 786.34 | 805.46 | 777.34 | 797.68 | 67,688 | +13.53(+1.73%) |
Jan 09, 2023 | 785.32 | 789.98 | 780.12 | 784.15 | 53,550 | +0.32(+0.04%) |
Jan 06, 2023 | 760.74 | 788.49 | 759.41 | 783.83 | 67,771 | +31.94(+4.25%) |
Jan 05, 2023 | 749.39 | 754.24 | 737.42 | 751.90 | 59,949 | +0.20(+0.03%) |
Jan 04, 2023 | 750.95 | 761.21 | 745.69 | 751.70 | 87,806 | +4.31(+0.58%) |
Jan 03, 2023 | 754.43 | 754.43 | 739.61 | 747.39 | 60,960 | -6.90(-0.92%) |
Dec 30, 2022 | 747.09 | 754.88 | 742.15 | 754.29 | 69,642 | +0.29(+0.04%) |
Dec 29, 2022 | 743.15 | 756.20 | 741.80 | 754.00 | 48,806 | +9.94(+1.34%) |
Dec 28, 2022 | 750.44 | 752.90 | 740.90 | 744.07 | 44,545 | -2.86(-0.38%) |
Dec 27, 2022 | 748.25 | 750.22 | 739.34 | 746.93 | 45,024 | -0.16(-0.02%) |
Dec 23, 2022 | 739.33 | 748.46 | 733.98 | 747.09 | 53,272 | +8.67(+1.17%) |
Dec 22, 2022 | 736.54 | 740.44 | 725.81 | 738.42 | 48,695 | -4.66(-0.63%) |
Dec 21, 2022 | 735.06 | 747.62 | 735.06 | 743.08 | 59,358 | +12.79(+1.75%) |
Dec 20, 2022 | 729.98 | 733.42 | 726.94 | 730.29 | 78,023 | +4.03(+0.55%) |
Dec 19, 2022 | 731.63 | 735.77 | 719.89 | 726.26 | 109,735 | +0.50(+0.07%) |
Dec 16, 2022 | 719.43 | 731.41 | 719.43 | 725.77 | 294,519 | -4.91(-0.67%) |
Dec 15, 2022 | 735.13 | 735.77 | 719.02 | 730.68 | 148,155 | -10.14(-1.37%) |
Dec 14, 2022 | 758.04 | 758.04 | 731.78 | 740.83 | 145,501 | -14.04(-1.86%) |
Dec 13, 2022 | 790.42 | 790.42 | 752.42 | 754.87 | 117,885 | -16.05(-2.08%) |
Dec 12, 2022 | 768.46 | 778.42 | 763.78 | 770.92 | 74,893 | -2.34(-0.30%) |
Dec 09, 2022 | 778.01 | 787.74 | 770.88 | 773.26 | 74,537 | -11.87(-1.51%) |
Dec 08, 2022 | 784.41 | 790.37 | 778.39 | 785.13 | 78,635 | +4.33(+0.55%) |
Dec 07, 2022 | 779.48 | 782.78 | 770.56 | 780.80 | 57,561 | +2.50(+0.32%) |
Dec 06, 2022 | 790.85 | 790.85 | 769.07 | 778.30 | 85,206 | -14.48(-1.83%) |
Dec 05, 2022 | 802.65 | 802.65 | 771.67 | 792.79 | 217,345 | -17.53(-2.16%) |
Dec 02, 2022 | 800.26 | 812.55 | 799.23 | 810.31 | 68,302 | +4.46(+0.55%) |
Dec 01, 2022 | 813.58 | 820.28 | 799.60 | 805.86 | 82,318 | -6.23(-0.77%) |
Nov 30, 2022 | 789.61 | 820.58 | 774.96 | 812.08 | 146,598 | +16.75(+2.11%) |
Nov 29, 2022 | 796.70 | 805.62 | 791.47 | 795.33 | 63,745 | +4.89(+0.62%) |
Nov 28, 2022 | 805.78 | 807.46 | 788.63 | 790.44 | 63,037 | -16.97(-2.10%) |
Nov 25, 2022 | 793.64 | 810.64 | 788.31 | 807.41 | 28,003 | +7.21(+0.90%) |
Nov 23, 2022 | 796.59 | 803.88 | 794.29 | 800.20 | 36,091 | -2.45(-0.31%) |
Nov 22, 2022 | 802.65 | 813.88 | 796.33 | 802.65 | 49,459 | +6.77(+0.85%) |
Nov 21, 2022 | 785.05 | 796.80 | 784.14 | 795.88 | 60,464 | +11.72(+1.49%) |
Nov 18, 2022 | 804.35 | 811.31 | 776.68 | 784.17 | 43,575 | -2.09(-0.27%) |
Nov 17, 2022 | 782.04 | 793.76 | 775.12 | 786.25 | 80,580 | +0.93(+0.12%) |
Nov 16, 2022 | 808.84 | 810.97 | 782.72 | 785.32 | 89,178 | -29.96(-3.67%) |
Nov 15, 2022 | 825.31 | 840.20 | 813.84 | 815.28 | 55,147 | +4.57(+0.56%) |
Nov 14, 2022 | 824.99 | 838.65 | 810.71 | 810.71 | 65,601 | -16.28(-1.97%) |
Nov 11, 2022 | 850.13 | 854.11 | 819.37 | 826.99 | 103,854 | -15.15(-1.80%) |
Nov 10, 2022 | 839.48 | 851.10 | 838.13 | 842.14 | 91,934 | +25.42(+3.11%) |
Nov 09, 2022 | 830.89 | 841.96 | 815.33 | 816.72 | 88,451 | -21.63(-2.58%) |
Nov 08, 2022 | 824.35 | 840.67 | 818.16 | 838.36 | 73,555 | +15.16(+1.84%) |
Nov 07, 2022 | 821.89 | 824.27 | 810.58 | 823.19 | 59,241 | +8.13(+1.00%) |
Nov 04, 2022 | 814.33 | 823.41 | 802.47 | 815.06 | 50,379 | +9.53(+1.18%) |
Nov 03, 2022 | 788.82 | 808.95 | 782.34 | 805.53 | 95,468 | +9.58(+1.20%) |
Nov 02, 2022 | 807.70 | 817.93 | 792.75 | 795.95 | 75,212 | -11.73(-1.45%) |
Nov 01, 2022 | 822.59 | 822.59 | 802.25 | 807.68 | 104,052 | -9.26(-1.13%) |
Oct 31, 2022 | 800.91 | 821.47 | 798.01 | 816.94 | 152,426 | +14.36(+1.79%) |
Oct 28, 2022 | 795.20 | 809.70 | 785.99 | 802.58 | 141,086 | +17.26(+2.20%) |
Oct 27, 2022 | 868.97 | 877.76 | 778.61 | 785.32 | 313,984 | -64.00(-7.54%) |
Oct 26, 2022 | 841.94 | 862.62 | 841.94 | 849.33 | 192,596 | +6.75(+0.80%) |
Oct 25, 2022 | 836.60 | 849.43 | 836.60 | 842.58 | 270,713 | +0.46(+0.05%) |
Oct 24, 2022 | 847.32 | 852.46 | 841.01 | 842.12 | 142,555 | +0.94(+0.11%) |
Oct 21, 2022 | 837.49 | 848.75 | 828.25 | 841.18 | 255,920 | +0.23(+0.03%) |
Oct 20, 2022 | 860.78 | 865.16 | 836.38 | 840.95 | 142,678 | -20.68(-2.40%) |
Oct 19, 2022 | 858.66 | 871.48 | 851.56 | 861.63 | 103,857 | -6.63(-0.76%) |
Oct 18, 2022 | 869.49 | 879.80 | 856.89 | 868.25 | 117,319 | +5.97(+0.69%) |
Oct 17, 2022 | 855.57 | 863.28 | 852.66 | 862.28 | 88,464 | +17.52(+2.07%) |
Oct 14, 2022 | 854.58 | 862.99 | 841.88 | 844.76 | 86,184 | -3.31(-0.39%) |
Oct 13, 2022 | 809.72 | 852.50 | 798.62 | 848.07 | 140,548 | +28.47(+3.47%) |
Oct 12, 2022 | 823.84 | 832.03 | 811.21 | 819.60 | 131,290 | -3.37(-0.41%) |
Oct 11, 2022 | 823.94 | 843.34 | 815.14 | 822.97 | 141,163 | -3.42(-0.41%) |
Oct 10, 2022 | 825.28 | 836.13 | 821.29 | 826.39 | 125,659 | +5.93(+0.72%) |
Oct 07, 2022 | 832.72 | 832.72 | 817.01 | 820.46 | 129,552 | -17.69(-2.11%) |
Oct 06, 2022 | 837.15 | 844.67 | 829.45 | 838.15 | 143,933 | -9.47(-1.12%) |
Oct 05, 2022 | 840.06 | 849.25 | 838.78 | 847.62 | 141,083 | -2.53(-0.30%) |
Oct 04, 2022 | 830.18 | 853.50 | 830.18 | 850.15 | 127,335 | +29.91(+3.65%) |
Oct 03, 2022 | 801.80 | 824.80 | 788.11 | 820.24 | 132,917 | +27.83(+3.51%) |
Sep 30, 2022 | 786.60 | 808.25 | 781.70 | 792.41 | 127,239 | +6.63(+0.84%) |
Sep 29, 2022 | 798.88 | 798.88 | 773.42 | 785.78 | 160,912 | -20.57(-2.55%) |
Sep 28, 2022 | 786.21 | 812.95 | 784.42 | 806.35 | 297,345 | +20.73(+2.64%) |
Sep 27, 2022 | 795.52 | 805.90 | 772.60 | 785.62 | 165,294 | -0.91(-0.12%) |
Sep 26, 2022 | 797.15 | 817.22 | 785.91 | 786.53 | 169,948 | -17.45(-2.17%) |
Sep 23, 2022 | 802.67 | 805.51 | 785.26 | 803.98 | 152,508 | -8.21(-1.01%) |
Sep 22, 2022 | 837.66 | 837.66 | 808.47 | 812.19 | 134,254 | -21.85(-2.62%) |
Sep 21, 2022 | 845.64 | 851.45 | 832.80 | 834.04 | 167,686 | -10.60(-1.26%) |
Sep 20, 2022 | 844.62 | 853.77 | 839.50 | 844.64 | 163,464 | -2.09(-0.25%) |
Sep 19, 2022 | 818.54 | 849.26 | 818.54 | 846.73 | 111,406 | +25.35(+3.09%) |
Sep 16, 2022 | 826.62 | 832.09 | 811.86 | 821.38 | 316,756 | -23.39(-2.77%) |
Sep 15, 2022 | 850.01 | 863.03 | 844.77 | 844.77 | 95,336 | -7.93(-0.93%) |
Sep 14, 2022 | 844.54 | 852.78 | 833.44 | 852.70 | 80,265 | +11.90(+1.42%) |
Sep 13, 2022 | 844.64 | 850.01 | 836.66 | 840.80 | 99,950 | -17.51(-2.04%) |
Sep 12, 2022 | 843.61 | 864.17 | 843.01 | 858.31 | 88,765 | +17.39(+2.07%) |
Sep 09, 2022 | 842.86 | 849.90 | 840.38 | 840.92 | 68,548 | +0.70(+0.08%) |
Sep 08, 2022 | 804.98 | 840.22 | 804.98 | 840.22 | 95,206 | +28.50(+3.51%) |
Sep 07, 2022 | 779.89 | 817.19 | 779.89 | 811.72 | 118,462 | +19.39(+2.45%) |
Sep 06, 2022 | 802.65 | 802.65 | 780.39 | 792.34 | 115,998 | -1.94(-0.24%) |
Sep 02, 2022 | 803.28 | 816.73 | 790.61 | 794.27 | 98,515 | -4.41(-0.55%) |
Sep 01, 2022 | 804.75 | 805.44 | 789.81 | 798.69 | 117,421 | -8.16(-1.01%) |
Aug 31, 2022 | 810.88 | 821.23 | 805.64 | 806.85 | 147,896 | -2.72(-0.34%) |
Aug 30, 2022 | 810.67 | 813.83 | 798.30 | 809.57 | 125,378 | +2.93(+0.36%) |
Aug 29, 2022 | 803.19 | 814.11 | 799.14 | 806.64 | 115,053 | -1.54(-0.19%) |
Aug 26, 2022 | 831.87 | 835.88 | 808.17 | 808.17 | 88,627 | -22.80(-2.74%) |
Aug 25, 2022 | 824.49 | 833.84 | 819.36 | 830.98 | 163,813 | +7.47(+0.91%) |
Aug 24, 2022 | 814.02 | 827.07 | 810.32 | 823.51 | 86,432 | +7.49(+0.92%) |
Aug 23, 2022 | 825.08 | 827.91 | 815.54 | 816.02 | 111,901 | -6.77(-0.82%) |
Aug 22, 2022 | 823.76 | 830.07 | 817.21 | 822.79 | 121,808 | -11.21(-1.34%) |
Aug 19, 2022 | 839.43 | 839.43 | 827.09 | 834.01 | 122,351 | -11.29(-1.34%) |
Aug 18, 2022 | 847.16 | 849.93 | 839.41 | 845.30 | 87,334 | -1.30(-0.15%) |
Aug 17, 2022 | 841.05 | 852.80 | 834.25 | 846.60 | 110,446 | -4.70(-0.55%) |
Aug 16, 2022 | 841.94 | 858.67 | 841.94 | 851.30 | 142,494 | +5.89(+0.70%) |
Aug 15, 2022 | 834.48 | 850.18 | 832.56 | 845.41 | 138,495 | +7.39(+0.88%) |
Aug 12, 2022 | 827.32 | 838.60 | 825.41 | 838.02 | 106,533 | +16.21(+1.97%) |
Aug 11, 2022 | 819.63 | 825.36 | 815.46 | 821.81 | 115,840 | +8.56(+1.05%) |
Aug 10, 2022 | 800.38 | 818.19 | 800.38 | 813.25 | 122,013 | +14.99(+1.88%) |
Aug 09, 2022 | 786.91 | 799.41 | 779.17 | 798.26 | 120,851 | +11.82(+1.50%) |
Aug 08, 2022 | 794.50 | 798.39 | 786.17 | 786.45 | 82,317 | -7.00(-0.88%) |
Aug 05, 2022 | 785.75 | 802.50 | 784.57 | 793.45 | 131,711 | +8.97(+1.14%) |
Aug 04, 2022 | 777.91 | 785.53 | 768.03 | 784.48 | 90,140 | +6.41(+0.82%) |
Aug 03, 2022 | 757.55 | 786.43 | 757.55 | 778.07 | 129,377 | +14.95(+1.96%) |
Aug 02, 2022 | 749.73 | 768.32 | 748.06 | 763.13 | 130,752 | +4.31(+0.57%) |
Aug 01, 2022 | 751.08 | 765.63 | 746.33 | 758.82 | 118,392 | +7.34(+0.98%) |
Jul 29, 2022 | 737.99 | 752.74 | 735.10 | 751.48 | 120,412 | +15.72(+2.14%) |
Jul 28, 2022 | 717.04 | 738.24 | 709.30 | 735.76 | 158,108 | +20.51(+2.87%) |
Jul 27, 2022 | 701.15 | 718.39 | 700.30 | 715.25 | 90,796 | +19.35(+2.78%) |
Jul 26, 2022 | 709.87 | 713.63 | 694.23 | 695.90 | 102,017 | -16.47(-2.31%) |
Jul 25, 2022 | 707.09 | 714.92 | 700.15 | 712.37 | 67,538 | +13.67(+1.96%) |
Jul 22, 2022 | 706.31 | 707.85 | 692.81 | 698.70 | 57,458 | -6.28(-0.89%) |
Jul 21, 2022 | 682.49 | 708.14 | 680.67 | 704.98 | 97,846 | +14.56(+2.11%) |
Jul 20, 2022 | 683.57 | 690.42 | 677.01 | 690.42 | 68,133 | +1.68(+0.24%) |
Jul 19, 2022 | 688.27 | 693.90 | 687.38 | 688.74 | 100,607 | +12.15(+1.80%) |
Jul 18, 2022 | 683.01 | 686.51 | 671.41 | 676.60 | 70,585 | -0.70(-0.10%) |
Jul 15, 2022 | 662.41 | 680.21 | 662.41 | 677.29 | 61,030 | +24.27(+3.72%) |
Jul 14, 2022 | 658.88 | 660.98 | 647.80 | 653.02 | 68,773 | -14.49(-2.17%) |
Jul 13, 2022 | 669.35 | 670.80 | 662.12 | 667.51 | 35,243 | -7.82(-1.16%) |
Jul 12, 2022 | 668.63 | 693.08 | 668.63 | 675.33 | 67,239 | +4.38(+0.65%) |
Jul 11, 2022 | 669.03 | 674.74 | 667.35 | 670.95 | 40,515 | -6.32(-0.93%) |
Jul 08, 2022 | 682.73 | 687.57 | 670.90 | 677.26 | 35,263 | -6.42(-0.94%) |
Jul 07, 2022 | 675.99 | 690.20 | 668.64 | 683.68 | 69,960 | +15.71(+2.35%) |
Jul 06, 2022 | 675.43 | 675.43 | 661.54 | 667.97 | 52,570 | -11.04(-1.63%) |
Jul 05, 2022 | 654.03 | 680.95 | 650.19 | 679.01 | 64,373 | +11.05(+1.65%) |
Jul 01, 2022 | 643.55 | 667.96 | 643.55 | 667.96 | 60,482 | +18.67(+2.88%) |
Jun 30, 2022 | 647.27 | 657.91 | 639.24 | 649.28 | 79,733 | -14.02(-2.11%) |
Jun 29, 2022 | 669.97 | 670.23 | 656.97 | 663.31 | 73,041 | -6.14(-0.92%) |
Jun 28, 2022 | 681.11 | 692.33 | 669.32 | 669.45 | 76,232 | -4.32(-0.64%) |
Jun 27, 2022 | 670.13 | 675.95 | 662.41 | 673.77 | 77,079 | +9.52(+1.43%) |
Jun 24, 2022 | 646.06 | 669.47 | 646.06 | 664.24 | 150,139 | +18.88(+2.93%) |
Jun 23, 2022 | 642.16 | 648.11 | 633.19 | 645.36 | 104,276 | +6.61(+1.04%) |
Jun 22, 2022 | 617.72 | 642.76 | 617.72 | 638.75 | 79,488 | +10.94(+1.74%) |
Jun 21, 2022 | 625.20 | 629.64 | 619.74 | 627.80 | 74,649 | +14.02(+2.28%) |
Jun 17, 2022 | 599.04 | 618.24 | 595.12 | 613.78 | 139,472 | +19.11(+3.21%) |
Jun 16, 2022 | 610.59 | 615.54 | 593.90 | 594.67 | 60,841 | -31.16(-4.98%) |
Jun 15, 2022 | 622.69 | 636.42 | 617.05 | 625.84 | 57,782 | +7.37(+1.19%) |
Jun 14, 2022 | 629.90 | 633.06 | 614.65 | 618.47 | 61,874 | -9.42(-1.50%) |
Jun 13, 2022 | 622.17 | 637.22 | 619.29 | 627.89 | 90,168 | -8.64(-1.36%) |
Jun 10, 2022 | 647.12 | 648.89 | 630.59 | 636.53 | 91,925 | -24.54(-3.71%) |
Jun 09, 2022 | 672.04 | 674.54 | 659.80 | 661.07 | 53,804 | -16.24(-2.40%) |
Jun 08, 2022 | 674.83 | 683.67 | 673.78 | 677.31 | 41,840 | -5.73(-0.84%) |
Jun 07, 2022 | 679.31 | 686.05 | 671.46 | 683.04 | 83,095 | +0.34(+0.05%) |
Jun 06, 2022 | 689.22 | 700.16 | 681.87 | 682.70 | 49,899 | +2.81(+0.41%) |
Jun 03, 2022 | 686.69 | 690.15 | 678.61 | 679.89 | 58,741 | -11.33(-1.64%) |
Jun 02, 2022 | 686.86 | 694.64 | 684.76 | 691.23 | 87,597 | +2.18(+0.32%) |
Jun 01, 2022 | 696.70 | 697.26 | 679.74 | 689.05 | 87,081 | -6.54(-0.94%) |
May 31, 2022 | 687.18 | 702.78 | 679.95 | 695.59 | 108,384 | +6.53(+0.95%) |
May 27, 2022 | 678.56 | 690.00 | 678.56 | 689.06 | 67,563 | +12.00(+1.77%) |
May 26, 2022 | 659.81 | 678.94 | 659.81 | 677.06 | 65,182 | +20.99(+3.20%) |
May 25, 2022 | 643.73 | 658.66 | 642.43 | 656.07 | 64,267 | +12.26(+1.90%) |
May 24, 2022 | 645.07 | 648.19 | 625.30 | 643.82 | 52,239 | -7.73(-1.19%) |
May 23, 2022 | 641.30 | 654.41 | 638.24 | 651.55 | 90,703 | +20.65(+3.27%) |
May 20, 2022 | 652.53 | 652.53 | 617.97 | 630.89 | 130,354 | -14.47(-2.24%) |
May 19, 2022 | 645.34 | 663.28 | 644.22 | 645.36 | 110,455 | -8.15(-1.25%) |
May 18, 2022 | 659.75 | 662.39 | 650.17 | 653.51 | 112,744 | -15.79(-2.36%) |
May 17, 2022 | 653.60 | 669.30 | 652.84 | 669.30 | 78,740 | +29.65(+4.64%) |
May 16, 2022 | 641.12 | 644.50 | 629.92 | 639.65 | 90,813 | -1.47(-0.23%) |
May 13, 2022 | 625.97 | 643.11 | 622.36 | 641.12 | 75,454 | +18.76(+3.01%) |
May 12, 2022 | 621.85 | 633.92 | 612.97 | 622.36 | 108,692 | -5.52(-0.88%) |
May 11, 2022 | 639.50 | 651.19 | 625.80 | 627.88 | 162,054 | -10.31(-1.62%) |
May 10, 2022 | 639.25 | 641.93 | 617.12 | 638.19 | 126,504 | +2.89(+0.45%) |
May 09, 2022 | 637.35 | 646.08 | 632.02 | 635.30 | 95,862 | -11.37(-1.76%) |
May 06, 2022 | 652.80 | 655.74 | 637.29 | 646.67 | 98,428 | -10.55(-1.61%) |
May 05, 2022 | 668.03 | 673.85 | 649.26 | 657.22 | 84,832 | -22.84(-3.36%) |
May 04, 2022 | 655.18 | 680.06 | 646.78 | 680.06 | 123,982 | +27.95(+4.29%) |
May 03, 2022 | 647.29 | 657.05 | 639.31 | 652.11 | 125,911 | +7.56(+1.17%) |