Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 134.04 | 137.68 | 134.04 | 137.23 | 627,250 | +1.87(+1.38%) |
May 05, 2023 | 132.10 | 135.50 | 132.09 | 135.37 | 1,146,436 | +3.34(+2.53%) |
May 04, 2023 | 129.68 | 132.92 | 129.50 | 132.03 | 721,599 | +2.70(+2.09%) |
May 03, 2023 | 132.03 | 132.09 | 127.86 | 129.33 | 1,654,904 | -3.13(-2.36%) |
May 02, 2023 | 132.49 | 133.45 | 131.22 | 132.46 | 775,868 | -1.11(-0.83%) |
May 01, 2023 | 133.34 | 133.83 | 132.00 | 133.57 | 382,834 | +0.08(+0.06%) |
Apr 28, 2023 | 132.72 | 134.06 | 131.78 | 133.49 | 491,269 | +1.24(+0.94%) |
Apr 27, 2023 | 130.91 | 132.69 | 130.91 | 132.25 | 403,155 | +1.37(+1.05%) |
Apr 26, 2023 | 131.50 | 132.59 | 130.40 | 130.88 | 421,534 | -0.70(-0.53%) |
Apr 25, 2023 | 132.75 | 133.54 | 131.57 | 131.57 | 795,101 | -1.46(-1.10%) |
Apr 24, 2023 | 132.66 | 133.37 | 131.87 | 133.03 | 541,634 | +0.97(+0.74%) |
Apr 21, 2023 | 133.38 | 134.07 | 131.81 | 132.06 | 1,078,591 | -0.78(-0.58%) |
Apr 20, 2023 | 133.84 | 134.12 | 131.63 | 132.83 | 1,014,788 | -0.99(-0.74%) |
Apr 19, 2023 | 135.50 | 136.22 | 133.75 | 133.83 | 1,156,453 | -1.95(-1.43%) |
Apr 18, 2023 | 136.56 | 137.15 | 133.79 | 135.77 | 1,345,849 | -1.14(-0.83%) |
Apr 17, 2023 | 136.35 | 137.41 | 134.78 | 136.92 | 927,603 | +0.82(+0.61%) |
Apr 14, 2023 | 139.38 | 141.34 | 135.43 | 136.09 | 1,509,210 | -3.20(-2.30%) |
Apr 13, 2023 | 141.76 | 142.73 | 137.09 | 139.29 | 1,477,031 | -3.11(-2.18%) |
Apr 12, 2023 | 144.26 | 144.48 | 142.32 | 142.40 | 1,243,531 | -0.86(-0.60%) |
Apr 11, 2023 | 143.22 | 143.84 | 142.38 | 143.26 | 1,318,633 | +0.34(+0.23%) |
Apr 10, 2023 | 140.79 | 142.96 | 139.97 | 142.92 | 1,418,187 | +1.33(+0.94%) |
Apr 06, 2023 | 139.47 | 141.70 | 138.37 | 141.59 | 1,568,538 | +2.90(+2.09%) |
Apr 05, 2023 | 139.34 | 140.01 | 137.31 | 138.69 | 1,541,828 | -0.09(-0.06%) |
Apr 04, 2023 | 134.94 | 139.35 | 134.00 | 138.78 | 4,367,608 | +5.07(+3.79%) |
Apr 03, 2023 | 131.51 | 134.82 | 130.20 | 133.71 | 11,745,472 | +4.57(+3.54%) |
Mar 31, 2023 | 127.21 | 129.26 | 126.73 | 129.14 | 889,342 | +2.83(+2.24%) |
Mar 30, 2023 | 125.68 | 127.05 | 125.69 | 126.31 | 630,696 | +1.05(+0.84%) |
Mar 29, 2023 | 123.75 | 125.42 | 123.47 | 125.26 | 633,410 | +2.65(+2.16%) |
Mar 28, 2023 | 122.14 | 123.52 | 121.74 | 122.61 | 678,960 | -0.66(-0.54%) |
Mar 27, 2023 | 124.08 | 125.06 | 123.01 | 123.27 | 631,517 | -0.32(-0.26%) |
Mar 24, 2023 | 120.61 | 123.81 | 120.58 | 123.58 | 1,263,744 | +2.50(+2.07%) |
Mar 23, 2023 | 121.47 | 123.43 | 120.65 | 121.08 | 983,549 | +0.22(+0.18%) |
Mar 22, 2023 | 121.03 | 128.06 | 118.43 | 120.86 | 2,308,364 | -1.17(-0.96%) |
Mar 21, 2023 | 124.25 | 124.97 | 120.22 | 122.04 | 997,608 | -1.87(-1.51%) |
Mar 20, 2023 | 119.96 | 123.98 | 119.38 | 123.91 | 1,278,792 | +4.52(+3.79%) |
Mar 17, 2023 | 117.73 | 120.87 | 117.49 | 119.39 | 1,772,016 | +1.08(+0.92%) |
Mar 16, 2023 | 116.15 | 119.08 | 115.00 | 118.30 | 1,102,515 | +1.66(+1.43%) |
Mar 15, 2023 | 117.16 | 118.27 | 115.22 | 116.64 | 1,079,241 | -1.85(-1.56%) |
Mar 14, 2023 | 119.33 | 119.79 | 116.59 | 118.49 | 1,530,191 | +1.32(+1.13%) |
Mar 13, 2023 | 115.62 | 119.86 | 115.62 | 117.17 | 1,782,628 | +0.94(+0.80%) |
Mar 10, 2023 | 123.61 | 123.63 | 116.20 | 116.23 | 897,334 | -7.17(-5.81%) |
Mar 09, 2023 | 126.04 | 127.14 | 123.26 | 123.41 | 481,935 | -2.41(-1.92%) |
Mar 08, 2023 | 125.89 | 127.45 | 125.44 | 125.82 | 657,664 | -0.08(-0.06%) |
Mar 07, 2023 | 126.39 | 127.08 | 125.13 | 125.90 | 738,887 | -0.76(-0.60%) |
Mar 06, 2023 | 125.75 | 126.75 | 124.96 | 126.66 | 722,169 | +1.18(+0.94%) |
Mar 03, 2023 | 123.85 | 126.55 | 123.85 | 125.47 | 1,702,977 | +2.59(+2.11%) |
Mar 02, 2023 | 120.11 | 123.54 | 119.73 | 122.88 | 1,440,460 | +2.70(+2.25%) |
Mar 01, 2023 | 118.19 | 120.80 | 117.26 | 120.19 | 1,426,307 | +1.46(+1.23%) |
Feb 28, 2023 | 118.35 | 121.21 | 118.31 | 118.73 | 1,380,738 | +0.06(+0.05%) |
Feb 27, 2023 | 118.80 | 120.00 | 118.10 | 118.67 | 794,343 | +1.13(+0.96%) |
Feb 24, 2023 | 118.90 | 119.92 | 117.17 | 117.53 | 1,416,646 | -2.60(-2.17%) |
Feb 23, 2023 | 119.99 | 121.08 | 118.81 | 120.14 | 949,716 | +0.26(+0.21%) |
Feb 22, 2023 | 121.84 | 122.59 | 118.13 | 119.88 | 1,875,397 | -2.25(-1.84%) |
Feb 21, 2023 | 121.80 | 122.63 | 120.53 | 122.13 | 1,175,980 | +0.85(+0.70%) |
Feb 17, 2023 | 119.57 | 121.84 | 119.52 | 121.28 | 1,668,899 | +0.88(+0.73%) |
Feb 16, 2023 | 119.93 | 122.22 | 119.79 | 120.40 | 1,023,052 | -0.85(-0.70%) |
Feb 15, 2023 | 121.16 | 121.54 | 120.30 | 121.25 | 1,298,618 | -0.56(-0.46%) |
Feb 14, 2023 | 122.28 | 123.91 | 121.04 | 121.81 | 1,605,738 | -0.86(-0.70%) |
Feb 13, 2023 | 121.28 | 124.05 | 120.47 | 122.67 | 982,244 | +1.39(+1.15%) |
Feb 10, 2023 | 119.96 | 122.33 | 119.47 | 121.28 | 1,633,887 | +0.76(+0.63%) |
Feb 09, 2023 | 120.32 | 122.10 | 119.47 | 120.52 | 2,326,509 | +0.31(+0.25%) |
Feb 08, 2023 | 118.83 | 121.18 | 118.03 | 120.21 | 2,085,415 | +0.23(+0.19%) |
Feb 07, 2023 | 119.66 | 121.17 | 118.33 | 119.99 | 2,186,614 | -1.23(-1.02%) |
Feb 06, 2023 | 120.71 | 123.20 | 120.01 | 121.22 | 4,381,366 | +12.28(+11.28%) |
Feb 03, 2023 | 108.64 | 109.14 | 107.31 | 108.94 | 473,106 | -1.18(-1.07%) |
Feb 02, 2023 | 107.77 | 111.10 | 107.63 | 110.12 | 619,831 | +3.54(+3.32%) |
Feb 01, 2023 | 106.14 | 107.38 | 104.55 | 106.58 | 425,269 | +0.15(+0.14%) |
Jan 31, 2023 | 102.91 | 106.80 | 102.84 | 106.43 | 923,368 | +3.55(+3.45%) |
Jan 30, 2023 | 103.54 | 104.71 | 102.65 | 102.89 | 431,908 | -1.54(-1.47%) |
Jan 27, 2023 | 103.43 | 104.97 | 103.11 | 104.42 | 376,758 | +0.98(+0.95%) |
Jan 26, 2023 | 102.44 | 103.47 | 101.64 | 103.44 | 440,112 | +1.48(+1.45%) |
Jan 25, 2023 | 100.94 | 102.20 | 100.38 | 101.96 | 675,367 | +0.76(+0.75%) |
Jan 24, 2023 | 100.46 | 102.30 | 99.66 | 101.20 | 901,611 | +0.90(+0.89%) |
Jan 23, 2023 | 100.40 | 100.88 | 99.26 | 100.31 | 714,021 | +0.22(+0.22%) |
Jan 20, 2023 | 99.50 | 100.23 | 98.26 | 100.09 | 695,515 | +0.51(+0.51%) |
Jan 19, 2023 | 98.99 | 100.27 | 98.82 | 99.58 | 388,055 | -0.08(-0.08%) |
Jan 18, 2023 | 101.19 | 102.42 | 99.39 | 99.65 | 643,988 | -1.63(-1.60%) |
Jan 17, 2023 | 100.55 | 101.72 | 100.00 | 101.28 | 584,742 | +1.22(+1.22%) |
Jan 13, 2023 | 100.93 | 101.55 | 99.00 | 100.06 | 1,930,086 | -1.84(-1.81%) |
Jan 12, 2023 | 101.39 | 102.13 | 100.36 | 101.90 | 493,520 | +1.53(+1.52%) |
Jan 11, 2023 | 96.64 | 100.56 | 96.50 | 100.37 | 601,104 | +4.95(+5.18%) |
Jan 10, 2023 | 95.97 | 96.50 | 94.51 | 95.43 | 698,384 | -0.96(-1.00%) |
Jan 09, 2023 | 93.84 | 96.90 | 93.33 | 96.39 | 738,523 | +2.61(+2.78%) |
Jan 06, 2023 | 92.91 | 94.39 | 92.62 | 93.78 | 482,958 | +1.06(+1.14%) |
Jan 05, 2023 | 93.18 | 93.23 | 91.54 | 92.72 | 705,589 | -1.33(-1.42%) |
Jan 04, 2023 | 94.50 | 95.83 | 93.47 | 94.06 | 807,945 | +0.37(+0.39%) |
Jan 03, 2023 | 96.39 | 96.84 | 92.67 | 93.69 | 625,152 | -2.22(-2.31%) |
Dec 30, 2022 | 96.63 | 97.38 | 94.99 | 95.91 | 437,752 | -1.40(-1.44%) |
Dec 29, 2022 | 96.34 | 97.90 | 96.32 | 97.31 | 641,482 | +1.48(+1.54%) |
Dec 28, 2022 | 97.95 | 98.47 | 95.83 | 95.83 | 264,241 | -1.68(-1.73%) |
Dec 27, 2022 | 97.20 | 97.64 | 96.17 | 97.51 | 484,189 | +0.26(+0.27%) |
Dec 23, 2022 | 95.67 | 97.46 | 95.10 | 97.25 | 593,629 | +1.30(+1.36%) |
Dec 22, 2022 | 96.83 | 96.98 | 94.40 | 95.94 | 573,892 | -1.48(-1.52%) |
Dec 21, 2022 | 97.56 | 98.51 | 96.63 | 97.42 | 767,879 | +0.58(+0.60%) |
Dec 20, 2022 | 96.07 | 97.72 | 95.11 | 96.84 | 678,148 | +0.20(+0.21%) |
Dec 19, 2022 | 98.36 | 98.36 | 95.71 | 96.64 | 652,658 | -1.83(-1.86%) |
Dec 16, 2022 | 100.85 | 100.85 | 96.20 | 98.47 | 1,843,405 | -3.63(-3.56%) |
Dec 15, 2022 | 101.97 | 102.71 | 100.65 | 102.10 | 922,464 | -0.98(-0.95%) |
Dec 14, 2022 | 104.50 | 105.80 | 102.94 | 103.08 | 840,316 | -1.58(-1.51%) |
Dec 13, 2022 | 107.19 | 107.19 | 103.91 | 104.66 | 802,282 | +0.34(+0.33%) |
Dec 12, 2022 | 104.77 | 105.10 | 103.77 | 104.32 | 613,608 | -0.11(-0.10%) |
Dec 09, 2022 | 104.30 | 105.41 | 103.78 | 104.42 | 516,248 | +0.06(+0.06%) |
Dec 08, 2022 | 102.43 | 105.70 | 102.43 | 104.37 | 673,399 | +2.16(+2.11%) |
Dec 07, 2022 | 101.64 | 104.06 | 101.59 | 102.20 | 805,176 | +0.43(+0.42%) |
Dec 06, 2022 | 101.98 | 102.59 | 100.41 | 101.78 | 966,930 | -0.43(-0.42%) |
Dec 05, 2022 | 102.28 | 103.72 | 101.96 | 102.20 | 914,356 | -0.81(-0.78%) |
Dec 02, 2022 | 102.53 | 103.85 | 101.69 | 103.01 | 767,153 | -0.42(-0.40%) |
Dec 01, 2022 | 105.34 | 106.23 | 101.83 | 103.43 | 549,322 | -1.23(-1.17%) |
Nov 30, 2022 | 100.03 | 104.68 | 99.97 | 104.66 | 1,114,184 | +3.91(+3.89%) |
Nov 29, 2022 | 99.87 | 100.91 | 99.60 | 100.74 | 1,091,443 | +0.89(+0.89%) |
Nov 28, 2022 | 103.18 | 103.56 | 99.08 | 99.86 | 1,043,801 | -3.71(-3.58%) |
Nov 25, 2022 | 103.86 | 104.13 | 102.96 | 103.57 | 255,249 | +0.13(+0.12%) |
Nov 23, 2022 | 104.18 | 104.85 | 102.99 | 103.44 | 376,748 | -1.03(-0.99%) |
Nov 22, 2022 | 104.60 | 104.76 | 103.27 | 104.47 | 434,079 | +0.07(+0.07%) |
Nov 21, 2022 | 104.06 | 105.27 | 103.21 | 104.41 | 241,315 | -0.24(-0.23%) |
Nov 18, 2022 | 103.73 | 104.89 | 102.91 | 104.65 | 583,549 | +2.16(+2.11%) |
Nov 17, 2022 | 102.74 | 103.15 | 101.31 | 102.49 | 239,370 | -1.01(-0.98%) |
Nov 16, 2022 | 103.16 | 104.56 | 102.77 | 103.50 | 269,655 | +0.05(+0.05%) |
Nov 15, 2022 | 104.96 | 105.05 | 102.34 | 103.45 | 601,036 | -0.05(-0.05%) |
Nov 14, 2022 | 104.34 | 104.82 | 103.31 | 103.50 | 612,760 | -0.67(-0.65%) |
Nov 11, 2022 | 106.12 | 106.97 | 103.31 | 104.17 | 711,665 | -2.15(-2.02%) |
Nov 10, 2022 | 102.45 | 106.47 | 102.45 | 106.32 | 422,229 | +7.43(+7.51%) |
Nov 09, 2022 | 100.26 | 101.23 | 98.81 | 98.89 | 318,362 | -1.15(-1.15%) |
Nov 08, 2022 | 99.06 | 101.49 | 99.06 | 100.04 | 426,352 | +1.26(+1.27%) |
Nov 07, 2022 | 101.00 | 101.88 | 97.39 | 98.79 | 661,899 | -1.89(-1.88%) |
Nov 04, 2022 | 100.46 | 100.86 | 97.51 | 100.68 | 781,526 | +0.71(+0.71%) |
Nov 03, 2022 | 95.53 | 101.71 | 94.93 | 99.97 | 1,295,000 | +0.68(+0.69%) |
Nov 02, 2022 | 106.16 | 98.65 | 99.28 | 1,110,695 | -8.08(-7.53%) | |
Nov 01, 2022 | 108.37 | 108.93 | 106.42 | 107.36 | 460,681 | -0.33(-0.31%) |
Oct 31, 2022 | 107.54 | 109.34 | 107.04 | 107.70 | 888,025 | -0.92(-0.85%) |
Oct 28, 2022 | 102.72 | 109.15 | 102.65 | 108.62 | 612,308 | +5.39(+5.23%) |
Oct 27, 2022 | 104.52 | 104.92 | 102.68 | 103.23 | 571,469 | -0.32(-0.31%) |
Oct 26, 2022 | 102.92 | 104.96 | 102.87 | 103.55 | 790,709 | +0.17(+0.16%) |
Oct 25, 2022 | 98.39 | 103.43 | 98.39 | 103.38 | 549,253 | +4.88(+4.95%) |
Oct 24, 2022 | 100.64 | 101.23 | 98.34 | 98.50 | 500,172 | -1.03(-1.04%) |
Oct 21, 2022 | 100.04 | 100.09 | 97.72 | 99.54 | 492,307 | -0.48(-0.48%) |
Oct 20, 2022 | 100.63 | 101.90 | 99.41 | 100.01 | 526,081 | -0.30(-0.30%) |
Oct 19, 2022 | 102.22 | 102.87 | 99.98 | 100.32 | 670,164 | -3.36(-3.24%) |
Oct 18, 2022 | 103.18 | 104.69 | 102.23 | 103.67 | 508,604 | +1.82(+1.79%) |
Oct 17, 2022 | 99.67 | 102.70 | 99.15 | 101.85 | 722,108 | +3.95(+4.04%) |
Oct 14, 2022 | 102.04 | 102.43 | 97.74 | 97.90 | 573,167 | -2.89(-2.87%) |
Oct 13, 2022 | 98.16 | 101.44 | 97.15 | 100.79 | 620,991 | +0.67(+0.67%) |
Oct 12, 2022 | 101.79 | 102.34 | 100.10 | 100.12 | 594,097 | -1.73(-1.70%) |
Oct 11, 2022 | 99.75 | 102.12 | 99.43 | 101.86 | 702,642 | +1.66(+1.65%) |
Oct 10, 2022 | 100.14 | 100.72 | 99.48 | 100.20 | 502,771 | +0.35(+0.35%) |
Oct 07, 2022 | 103.75 | 104.33 | 99.01 | 99.85 | 750,117 | -4.47(-4.29%) |
Oct 06, 2022 | 108.43 | 108.69 | 104.20 | 104.32 | 503,420 | -3.77(-3.49%) |
Oct 05, 2022 | 107.27 | 108.28 | 104.59 | 108.09 | 912,455 | -0.42(-0.39%) |
Oct 04, 2022 | 107.61 | 109.29 | 107.26 | 108.51 | 640,593 | +1.88(+1.76%) |
Oct 03, 2022 | 107.63 | 107.63 | 105.12 | 106.63 | 626,049 | -0.09(-0.08%) |
Sep 30, 2022 | 105.65 | 107.47 | 105.47 | 106.72 | 747,733 | +1.88(+1.79%) |
Sep 29, 2022 | 105.52 | 105.52 | 102.55 | 104.84 | 1,027,911 | -1.62(-1.52%) |
Sep 28, 2022 | 105.48 | 107.05 | 103.79 | 106.46 | 799,036 | +2.52(+2.42%) |
Sep 27, 2022 | 105.94 | 106.25 | 103.09 | 103.95 | 446,049 | -0.67(-0.64%) |
Sep 26, 2022 | 107.20 | 107.20 | 104.05 | 104.61 | 678,695 | -2.59(-2.42%) |
Sep 23, 2022 | 107.83 | 108.85 | 105.54 | 107.20 | 578,684 | -1.47(-1.36%) |
Sep 22, 2022 | 109.11 | 109.36 | 107.25 | 108.68 | 619,075 | -1.17(-1.06%) |
Sep 21, 2022 | 111.01 | 112.69 | 109.84 | 109.84 | 468,541 | -0.33(-0.30%) |
Sep 20, 2022 | 111.48 | 111.48 | 109.20 | 110.17 | 573,225 | -2.26(-2.01%) |
Sep 19, 2022 | 112.44 | 112.75 | 110.55 | 112.44 | 524,659 | -0.91(-0.81%) |
Sep 16, 2022 | 113.41 | 113.54 | 111.07 | 113.35 | 1,581,205 | -0.02(-0.02%) |
Sep 15, 2022 | 117.89 | 117.91 | 113.18 | 113.37 | 583,598 | -4.52(-3.83%) |
Sep 14, 2022 | 117.81 | 118.54 | 116.80 | 117.89 | 535,054 | -0.68(-0.58%) |
Sep 13, 2022 | 120.81 | 121.35 | 117.93 | 118.57 | 676,880 | -4.51(-3.66%) |
Sep 12, 2022 | 123.82 | 124.29 | 122.34 | 123.08 | 934,192 | -0.74(-0.60%) |
Sep 09, 2022 | 125.06 | 125.54 | 123.76 | 123.82 | 763,724 | -1.44(-1.15%) |
Sep 08, 2022 | 125.57 | 126.69 | 123.59 | 125.26 | 642,463 | -1.16(-0.91%) |
Sep 07, 2022 | 125.48 | 126.66 | 125.03 | 126.42 | 550,776 | +1.40(+1.12%) |
Sep 06, 2022 | 123.51 | 126.06 | 123.00 | 125.02 | 567,242 | +1.97(+1.60%) |
Sep 02, 2022 | 125.20 | 125.73 | 122.90 | 123.05 | 754,390 | -1.90(-1.52%) |
Sep 01, 2022 | 122.47 | 124.95 | 121.93 | 124.95 | 685,592 | +2.34(+1.91%) |
Aug 31, 2022 | 123.44 | 124.65 | 121.12 | 122.61 | 835,633 | -0.41(-0.34%) |
Aug 30, 2022 | 126.70 | 126.77 | 122.58 | 123.02 | 730,610 | -3.69(-2.91%) |
Aug 29, 2022 | 127.05 | 128.43 | 125.98 | 126.71 | 706,895 | -2.48(-1.92%) |
Aug 26, 2022 | 131.57 | 132.16 | 129.18 | 129.19 | 559,884 | -2.23(-1.70%) |
Aug 25, 2022 | 130.12 | 131.47 | 129.79 | 131.43 | 469,084 | +1.95(+1.50%) |
Aug 24, 2022 | 128.60 | 130.61 | 128.60 | 129.48 | 542,428 | +1.25(+0.98%) |
Aug 23, 2022 | 129.10 | 129.73 | 127.64 | 128.23 | 589,447 | -1.20(-0.93%) |
Aug 22, 2022 | 130.48 | 130.71 | 129.26 | 129.43 | 351,652 | -2.03(-1.55%) |
Aug 19, 2022 | 131.66 | 132.33 | 131.14 | 131.47 | 337,433 | -0.48(-0.36%) |
Aug 18, 2022 | 133.48 | 133.89 | 131.78 | 131.95 | 458,032 | -1.02(-0.77%) |
Aug 17, 2022 | 129.86 | 133.06 | 129.86 | 132.97 | 374,153 | +1.82(+1.39%) |
Aug 16, 2022 | 131.54 | 132.15 | 130.79 | 131.15 | 342,273 | -0.63(-0.48%) |
Aug 15, 2022 | 130.55 | 131.81 | 130.06 | 131.77 | 361,422 | +1.15(+0.88%) |
Aug 12, 2022 | 128.93 | 130.70 | 128.70 | 130.63 | 325,073 | +2.52(+1.97%) |
Aug 11, 2022 | 128.05 | 129.68 | 127.44 | 128.10 | 440,540 | +0.49(+0.38%) |
Aug 10, 2022 | 127.79 | 128.50 | 126.83 | 127.61 | 555,036 | +1.31(+1.04%) |
Aug 09, 2022 | 125.57 | 126.68 | 125.04 | 126.30 | 529,771 | +1.04(+0.83%) |
Aug 08, 2022 | 124.20 | 126.25 | 123.91 | 125.26 | 604,974 | +1.29(+1.04%) |
Aug 05, 2022 | 121.48 | 124.13 | 121.29 | 123.97 | 436,087 | +1.17(+0.96%) |
Aug 04, 2022 | 121.42 | 124.09 | 120.53 | 122.79 | 688,441 | +3.22(+2.69%) |
Aug 03, 2022 | 119.22 | 121.32 | 119.03 | 119.58 | 816,445 | +1.71(+1.45%) |
Aug 02, 2022 | 119.86 | 120.27 | 117.78 | 117.87 | 487,334 | -2.00(-1.66%) |
Aug 01, 2022 | 121.30 | 121.49 | 119.35 | 119.86 | 587,027 | -1.44(-1.18%) |
Jul 29, 2022 | 119.84 | 121.67 | 119.70 | 121.30 | 423,349 | +1.12(+0.93%) |
Jul 28, 2022 | 116.28 | 120.18 | 115.79 | 120.18 | 989,362 | +4.87(+4.22%) |
Jul 27, 2022 | 114.11 | 115.47 | 113.18 | 115.32 | 455,631 | +0.98(+0.86%) |
Jul 26, 2022 | 113.56 | 114.99 | 113.24 | 114.33 | 518,627 | +0.67(+0.59%) |
Jul 25, 2022 | 113.14 | 113.82 | 112.54 | 113.66 | 436,989 | +0.26(+0.23%) |
Jul 22, 2022 | 112.95 | 114.16 | 112.19 | 113.40 | 340,254 | +0.54(+0.48%) |
Jul 21, 2022 | 112.20 | 112.95 | 111.06 | 112.86 | 447,954 | +0.90(+0.80%) |
Jul 20, 2022 | 111.39 | 113.25 | 110.67 | 111.96 | 651,756 | +0.64(+0.57%) |
Jul 19, 2022 | 109.33 | 111.60 | 108.73 | 111.33 | 731,811 | +3.15(+2.91%) |
Jul 18, 2022 | 109.35 | 109.80 | 107.91 | 108.18 | 551,879 | -0.51(-0.47%) |
Jul 15, 2022 | 108.67 | 109.56 | 107.21 | 108.69 | 479,469 | +1.63(+1.52%) |
Jul 14, 2022 | 105.33 | 107.87 | 105.13 | 107.06 | 584,009 | +0.21(+0.20%) |
Jul 13, 2022 | 105.38 | 107.87 | 104.85 | 106.85 | 391,318 | +0.47(+0.44%) |
Jul 12, 2022 | 107.99 | 108.83 | 105.19 | 106.38 | 435,352 | -2.20(-2.03%) |
Jul 11, 2022 | 108.53 | 109.84 | 108.16 | 108.58 | 643,819 | -0.35(-0.32%) |
Jul 08, 2022 | 108.81 | 109.81 | 108.59 | 108.94 | 686,940 | -0.61(-0.56%) |
Jul 07, 2022 | 110.53 | 111.11 | 109.19 | 109.55 | 342,823 | -0.91(-0.82%) |
Jul 06, 2022 | 109.80 | 111.69 | 108.86 | 110.45 | 737,554 | +1.51(+1.38%) |
Jul 05, 2022 | 109.46 | 109.46 | 106.43 | 108.95 | 534,525 | -1.31(-1.19%) |
Jul 01, 2022 | 106.41 | 110.40 | 106.41 | 110.25 | 574,438 | +3.70(+3.47%) |
Jun 30, 2022 | 105.98 | 108.53 | 105.33 | 106.55 | 580,445 | -0.37(-0.35%) |
Jun 29, 2022 | 106.84 | 107.89 | 106.42 | 106.92 | 499,920 | -0.09(-0.08%) |
Jun 28, 2022 | 107.98 | 108.98 | 106.70 | 107.01 | 562,061 | -0.48(-0.44%) |
Jun 27, 2022 | 107.10 | 109.02 | 106.55 | 107.49 | 473,752 | -0.15(-0.14%) |
Jun 24, 2022 | 105.48 | 107.90 | 104.40 | 107.64 | 778,158 | +3.00(+2.86%) |
Jun 23, 2022 | 103.50 | 105.67 | 103.50 | 104.64 | 509,091 | +1.54(+1.49%) |
Jun 22, 2022 | 100.94 | 104.53 | 100.94 | 103.11 | 610,002 | +1.77(+1.74%) |
Jun 21, 2022 | 100.08 | 102.75 | 99.85 | 101.34 | 700,152 | +0.92(+0.92%) |
Jun 17, 2022 | 100.78 | 102.26 | 99.47 | 100.42 | 1,578,079 | -0.10(-0.10%) |
Jun 16, 2022 | 99.62 | 102.08 | 99.62 | 100.52 | 1,363,498 | -1.58(-1.55%) |
Jun 15, 2022 | 98.82 | 103.75 | 98.79 | 102.10 | 1,105,120 | +4.37(+4.47%) |
Jun 14, 2022 | 98.38 | 99.35 | 96.05 | 97.73 | 739,559 | -0.50(-0.51%) |
Jun 13, 2022 | 100.65 | 101.67 | 97.50 | 98.23 | 778,135 | -4.89(-4.74%) |
Jun 10, 2022 | 104.55 | 104.92 | 103.02 | 103.11 | 649,625 | -2.22(-2.11%) |
Jun 09, 2022 | 106.68 | 108.00 | 105.26 | 105.34 | 565,829 | -1.81(-1.69%) |
Jun 08, 2022 | 111.43 | 111.43 | 106.86 | 107.15 | 571,234 | -4.65(-4.16%) |
Jun 07, 2022 | 108.89 | 111.97 | 108.89 | 111.80 | 417,171 | +2.05(+1.87%) |
Jun 06, 2022 | 112.73 | 112.73 | 109.56 | 109.75 | 494,691 | -1.78(-1.60%) |
Jun 03, 2022 | 111.83 | 113.59 | 110.78 | 111.53 | 495,773 | -1.36(-1.21%) |
Jun 02, 2022 | 112.02 | 113.07 | 110.25 | 112.90 | 536,917 | +0.43(+0.38%) |