Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 89.31 | 89.58 | 87.54 | 88.56 | 714,838 | -0.23(-0.26%) |
Apr 27, 2023 | 90.00 | 90.03 | 86.63 | 88.79 | 523,662 | -1.44(-1.60%) |
Apr 26, 2023 | 91.82 | 92.28 | 89.23 | 90.23 | 513,716 | -0.05(-0.06%) |
Apr 25, 2023 | 92.93 | 92.93 | 90.14 | 90.28 | 702,183 | -3.59(-3.82%) |
Apr 24, 2023 | 95.10 | 95.99 | 93.14 | 93.87 | 367,779 | -1.26(-1.32%) |
Apr 21, 2023 | 97.63 | 97.63 | 94.57 | 95.13 | 549,704 | -2.75(-2.81%) |
Apr 20, 2023 | 97.50 | 100.79 | 96.80 | 97.88 | 631,885 | -1.04(-1.05%) |
Apr 19, 2023 | 98.73 | 99.32 | 97.47 | 98.92 | 317,312 | -1.21(-1.21%) |
Apr 18, 2023 | 100.58 | 101.52 | 98.79 | 100.13 | 503,132 | +0.70(+0.70%) |
Apr 17, 2023 | 96.05 | 99.92 | 95.83 | 99.43 | 450,793 | +2.25(+2.32%) |
Apr 14, 2023 | 97.58 | 98.87 | 95.90 | 97.18 | 241,711 | -0.23(-0.24%) |
Apr 13, 2023 | 97.16 | 98.29 | 96.09 | 97.41 | 352,062 | +1.05(+1.09%) |
Apr 12, 2023 | 100.27 | 100.35 | 95.94 | 96.36 | 525,512 | -2.74(-2.76%) |
Apr 11, 2023 | 101.89 | 102.18 | 98.91 | 99.10 | 407,867 | -2.87(-2.81%) |
Apr 10, 2023 | 98.68 | 102.06 | 98.41 | 101.97 | 442,253 | +1.79(+1.79%) |
Apr 06, 2023 | 100.31 | 101.39 | 98.75 | 100.18 | 269,850 | -0.51(-0.51%) |
Apr 05, 2023 | 101.91 | 102.68 | 99.55 | 100.69 | 371,797 | -2.29(-2.22%) |
Apr 04, 2023 | 108.02 | 108.02 | 102.41 | 102.98 | 464,479 | -4.92(-4.56%) |
Apr 03, 2023 | 110.08 | 110.48 | 105.44 | 107.90 | 408,406 | -3.25(-2.92%) |
Mar 31, 2023 | 110.00 | 112.11 | 109.91 | 111.15 | 393,150 | +0.98(+0.89%) |
Mar 30, 2023 | 111.72 | 111.72 | 109.44 | 110.17 | 462,414 | -0.14(-0.13%) |
Mar 29, 2023 | 107.95 | 111.34 | 107.05 | 110.31 | 444,286 | +4.33(+4.09%) |
Mar 28, 2023 | 106.57 | 106.57 | 103.61 | 105.98 | 384,405 | -1.40(-1.30%) |
Mar 27, 2023 | 109.74 | 110.04 | 107.17 | 107.38 | 439,404 | -1.27(-1.17%) |
Mar 24, 2023 | 107.67 | 109.22 | 106.60 | 108.65 | 496,837 | -0.57(-0.52%) |
Mar 23, 2023 | 108.72 | 112.12 | 107.23 | 109.22 | 406,752 | +3.14(+2.96%) |
Mar 22, 2023 | 110.25 | 111.79 | 105.96 | 106.08 | 481,891 | -3.96(-3.60%) |
Mar 21, 2023 | 109.74 | 111.29 | 108.05 | 110.04 | 462,003 | +2.13(+1.97%) |
Mar 20, 2023 | 106.70 | 108.36 | 105.32 | 107.91 | 589,107 | +2.06(+1.95%) |
Mar 17, 2023 | 108.79 | 108.96 | 105.50 | 105.85 | 756,840 | -2.09(-1.94%) |
Mar 16, 2023 | 103.32 | 108.57 | 102.43 | 107.94 | 733,565 | +3.55(+3.40%) |
Mar 15, 2023 | 104.58 | 105.24 | 101.99 | 104.39 | 489,601 | -2.90(-2.70%) |
Mar 14, 2023 | 109.38 | 109.92 | 104.59 | 107.29 | 482,540 | +1.32(+1.25%) |
Mar 13, 2023 | 105.81 | 108.38 | 104.09 | 105.97 | 473,047 | -1.54(-1.43%) |
Mar 10, 2023 | 111.15 | 111.57 | 106.56 | 107.51 | 459,418 | -3.02(-2.73%) |
Mar 09, 2023 | 113.05 | 115.70 | 109.99 | 110.53 | 505,519 | -2.99(-2.63%) |
Mar 08, 2023 | 111.66 | 114.32 | 110.72 | 113.52 | 519,567 | +2.33(+2.10%) |
Mar 07, 2023 | 114.28 | 114.91 | 110.68 | 111.19 | 547,272 | -3.17(-2.77%) |
Mar 06, 2023 | 119.68 | 119.68 | 113.51 | 114.36 | 500,593 | -4.97(-4.16%) |
Mar 03, 2023 | 117.92 | 119.91 | 115.92 | 119.33 | 487,411 | +1.56(+1.32%) |
Mar 02, 2023 | 115.69 | 118.78 | 114.54 | 117.77 | 317,744 | -0.35(-0.30%) |
Mar 01, 2023 | 118.77 | 120.25 | 117.86 | 118.12 | 203,112 | +0.51(+0.43%) |
Feb 28, 2023 | 118.19 | 120.46 | 117.56 | 117.61 | 409,503 | -1.22(-1.03%) |
Feb 27, 2023 | 121.64 | 121.64 | 118.39 | 118.83 | 255,399 | +0.02(+0.02%) |
Feb 24, 2023 | 122.05 | 122.14 | 117.86 | 118.81 | 414,220 | -5.99(-4.80%) |
Feb 23, 2023 | 122.42 | 125.91 | 119.41 | 124.80 | 652,233 | +6.34(+5.35%) |
Feb 22, 2023 | 117.17 | 118.60 | 116.50 | 118.46 | 335,474 | +2.22(+1.91%) |
Feb 21, 2023 | 119.36 | 120.97 | 116.18 | 116.24 | 453,029 | -5.80(-4.75%) |
Feb 17, 2023 | 123.84 | 124.02 | 121.16 | 122.04 | 520,604 | -2.03(-1.64%) |
Feb 16, 2023 | 126.16 | 128.49 | 124.00 | 124.07 | 337,085 | -5.12(-3.96%) |
Feb 15, 2023 | 125.72 | 129.34 | 124.11 | 129.19 | 335,914 | +1.53(+1.20%) |
Feb 14, 2023 | 122.82 | 128.52 | 121.73 | 127.66 | 482,212 | +2.23(+1.78%) |
Feb 13, 2023 | 124.03 | 126.64 | 122.63 | 125.43 | 424,935 | +1.78(+1.44%) |
Feb 10, 2023 | 123.04 | 124.87 | 122.28 | 123.65 | 389,229 | -0.85(-0.68%) |
Feb 09, 2023 | 128.15 | 129.00 | 123.83 | 124.50 | 317,066 | -0.64(-0.51%) |
Feb 08, 2023 | 128.61 | 130.15 | 124.21 | 125.14 | 494,752 | -5.03(-3.86%) |
Feb 07, 2023 | 122.47 | 131.16 | 122.47 | 130.17 | 741,603 | +7.53(+6.14%) |
Feb 06, 2023 | 123.11 | 127.14 | 121.02 | 122.64 | 514,533 | -2.33(-1.86%) |
Feb 03, 2023 | 126.00 | 131.14 | 124.24 | 124.97 | 1,189,918 | -14.87(-10.63%) |
Feb 02, 2023 | 135.76 | 142.14 | 135.00 | 139.84 | 906,775 | +7.02(+5.29%) |
Feb 01, 2023 | 125.63 | 135.27 | 125.59 | 132.82 | 763,615 | +7.79(+6.23%) |
Jan 31, 2023 | 120.80 | 125.44 | 120.80 | 125.03 | 446,079 | +3.57(+2.94%) |
Jan 30, 2023 | 122.77 | 124.52 | 121.02 | 121.46 | 399,629 | -4.00(-3.19%) |
Jan 27, 2023 | 124.44 | 127.60 | 123.75 | 125.46 | 391,759 | -1.28(-1.01%) |
Jan 26, 2023 | 125.93 | 126.89 | 123.09 | 126.74 | 262,243 | +2.69(+2.17%) |
Jan 25, 2023 | 119.47 | 124.52 | 118.20 | 124.05 | 341,929 | +1.23(+1.00%) |
Jan 24, 2023 | 122.26 | 125.41 | 121.93 | 122.82 | 397,419 | -1.37(-1.10%) |
Jan 23, 2023 | 116.32 | 124.42 | 116.28 | 124.19 | 657,454 | +8.84(+7.66%) |
Jan 20, 2023 | 111.95 | 115.41 | 110.92 | 115.35 | 399,135 | +5.63(+5.13%) |
Jan 19, 2023 | 111.54 | 111.93 | 108.55 | 109.72 | 517,326 | -3.43(-3.03%) |
Jan 18, 2023 | 114.98 | 117.85 | 113.02 | 113.15 | 384,588 | -0.21(-0.19%) |
Jan 17, 2023 | 113.45 | 116.38 | 112.48 | 113.36 | 344,071 | -0.04(-0.04%) |
Jan 13, 2023 | 109.14 | 113.69 | 108.02 | 113.40 | 387,287 | +2.36(+2.13%) |
Jan 12, 2023 | 109.00 | 111.72 | 105.79 | 111.04 | 578,182 | +1.89(+1.73%) |
Jan 11, 2023 | 106.47 | 109.26 | 104.52 | 109.15 | 416,802 | +3.34(+3.16%) |
Jan 10, 2023 | 102.22 | 106.47 | 101.32 | 105.81 | 413,717 | +3.52(+3.44%) |
Jan 09, 2023 | 102.50 | 106.03 | 101.60 | 102.29 | 463,753 | +2.28(+2.28%) |
Jan 06, 2023 | 96.39 | 100.30 | 94.62 | 100.01 | 337,107 | +5.15(+5.43%) |
Jan 05, 2023 | 96.40 | 97.79 | 94.71 | 94.86 | 323,265 | -3.32(-3.38%) |
Jan 04, 2023 | 95.09 | 98.51 | 94.67 | 98.18 | 391,811 | +5.60(+6.05%) |
Jan 03, 2023 | 97.63 | 98.08 | 92.10 | 92.58 | 355,747 | -2.58(-2.71%) |
Dec 30, 2022 | 92.90 | 95.27 | 91.46 | 95.16 | 226,058 | +0.09(+0.09%) |
Dec 29, 2022 | 92.01 | 95.53 | 91.60 | 95.07 | 341,171 | +5.02(+5.57%) |
Dec 28, 2022 | 91.07 | 93.14 | 89.50 | 90.05 | 299,274 | -2.17(-2.35%) |
Dec 27, 2022 | 93.57 | 93.57 | 90.78 | 92.22 | 302,992 | -1.93(-2.05%) |
Dec 23, 2022 | 92.60 | 94.22 | 91.10 | 94.15 | 268,038 | +0.84(+0.90%) |
Dec 22, 2022 | 95.04 | 95.36 | 90.53 | 93.31 | 523,874 | -4.65(-4.75%) |
Dec 21, 2022 | 96.72 | 98.97 | 96.64 | 97.96 | 397,912 | +2.01(+2.09%) |
Dec 20, 2022 | 94.01 | 97.05 | 93.96 | 95.95 | 322,010 | +0.03(+0.03%) |
Dec 19, 2022 | 98.39 | 98.90 | 93.65 | 95.92 | 552,138 | -2.62(-2.66%) |
Dec 16, 2022 | 95.72 | 98.95 | 94.04 | 98.54 | 1,257,596 | +1.95(+2.02%) |
Dec 15, 2022 | 100.67 | 100.67 | 96.50 | 96.59 | 450,754 | -6.77(-6.55%) |
Dec 14, 2022 | 102.56 | 106.75 | 102.50 | 103.36 | 585,036 | -0.31(-0.30%) |
Dec 13, 2022 | 107.50 | 109.98 | 101.80 | 103.67 | 420,547 | +2.76(+2.74%) |
Dec 12, 2022 | 99.47 | 101.53 | 98.54 | 100.91 | 416,269 | +0.13(+0.13%) |
Dec 09, 2022 | 101.78 | 103.14 | 100.67 | 100.78 | 322,475 | -2.19(-2.13%) |
Dec 08, 2022 | 100.45 | 104.27 | 99.57 | 102.97 | 505,199 | +3.54(+3.56%) |
Dec 07, 2022 | 96.82 | 99.84 | 96.82 | 99.43 | 352,120 | +1.28(+1.30%) |
Dec 06, 2022 | 99.80 | 99.80 | 96.72 | 98.15 | 309,514 | -1.83(-1.83%) |
Dec 05, 2022 | 102.00 | 103.14 | 98.26 | 99.98 | 387,354 | -2.80(-2.72%) |
Dec 02, 2022 | 103.49 | 103.88 | 101.14 | 102.78 | 534,069 | -2.46(-2.34%) |
Dec 01, 2022 | 107.56 | 107.99 | 102.26 | 105.24 | 462,358 | -0.73(-0.69%) |
Nov 30, 2022 | 100.69 | 105.99 | 97.87 | 105.97 | 817,424 | +6.25(+6.27%) |
Nov 29, 2022 | 99.57 | 101.14 | 98.30 | 99.72 | 305,739 | +1.01(+1.02%) |
Nov 28, 2022 | 100.47 | 101.53 | 98.01 | 98.71 | 372,855 | -3.98(-3.88%) |
Nov 25, 2022 | 101.90 | 103.21 | 101.90 | 102.69 | 141,234 | -0.57(-0.55%) |
Nov 23, 2022 | 101.97 | 104.80 | 101.11 | 103.26 | 391,303 | +1.28(+1.26%) |
Nov 22, 2022 | 99.93 | 102.31 | 98.81 | 101.98 | 368,281 | +2.69(+2.71%) |
Nov 21, 2022 | 100.70 | 101.56 | 99.16 | 99.29 | 377,849 | -2.25(-2.22%) |
Nov 18, 2022 | 102.52 | 103.28 | 99.89 | 101.54 | 368,353 | +1.27(+1.27%) |
Nov 17, 2022 | 96.22 | 100.61 | 96.08 | 100.27 | 293,781 | +1.27(+1.28%) |
Nov 16, 2022 | 101.72 | 102.98 | 98.46 | 99.00 | 465,076 | -6.24(-5.93%) |
Nov 15, 2022 | 105.78 | 107.45 | 103.48 | 105.24 | 364,269 | +4.04(+3.99%) |
Nov 14, 2022 | 104.39 | 105.34 | 101.16 | 101.20 | 416,057 | -4.12(-3.91%) |
Nov 11, 2022 | 102.34 | 106.91 | 101.59 | 105.32 | 592,392 | +2.74(+2.67%) |
Nov 10, 2022 | 95.18 | 102.69 | 93.50 | 102.58 | 833,080 | +14.35(+16.26%) |
Nov 09, 2022 | 93.36 | 93.72 | 87.72 | 88.23 | 955,977 | -7.52(-7.85%) |
Nov 08, 2022 | 93.15 | 96.30 | 91.70 | 95.75 | 936,584 | +3.81(+4.14%) |
Nov 07, 2022 | 88.50 | 92.22 | 86.17 | 91.94 | 823,601 | +3.66(+4.15%) |
Nov 04, 2022 | 86.11 | 88.56 | 84.57 | 88.28 | 845,764 | +5.74(+6.95%) |
Nov 03, 2022 | 84.91 | 85.00 | 81.13 | 82.54 | 561,699 | -3.62(-4.20%) |
Nov 02, 2022 | 90.06 | 86.08 | 86.16 | 642,040 | -3.89(-4.32%) | |
Nov 01, 2022 | 91.10 | 92.00 | 89.24 | 90.05 | 520,804 | +1.45(+1.64%) |
Oct 31, 2022 | 92.05 | 92.05 | 88.30 | 88.60 | 485,095 | -4.46(-4.79%) |
Oct 28, 2022 | 89.04 | 93.20 | 88.66 | 93.06 | 577,546 | +4.13(+4.64%) |
Oct 27, 2022 | 93.26 | 95.97 | 88.42 | 88.93 | 580,413 | -3.11(-3.38%) |
Oct 26, 2022 | 90.90 | 96.08 | 89.94 | 92.04 | 467,158 | -0.95(-1.02%) |
Oct 25, 2022 | 88.02 | 93.94 | 87.80 | 92.99 | 792,801 | +5.88(+6.75%) |
Oct 24, 2022 | 88.38 | 88.38 | 84.68 | 87.11 | 416,475 | -1.44(-1.63%) |
Oct 21, 2022 | 86.38 | 88.91 | 85.31 | 88.55 | 567,252 | +2.07(+2.39%) |
Oct 20, 2022 | 88.94 | 91.44 | 85.69 | 86.48 | 636,872 | -1.31(-1.49%) |
Oct 19, 2022 | 85.28 | 90.31 | 85.02 | 87.79 | 931,358 | +2.09(+2.44%) |
Oct 18, 2022 | 90.66 | 91.48 | 84.68 | 85.70 | 615,193 | -1.28(-1.47%) |
Oct 17, 2022 | 86.90 | 89.54 | 85.92 | 86.98 | 815,489 | +2.54(+3.01%) |
Oct 14, 2022 | 92.21 | 92.45 | 84.22 | 84.44 | 597,300 | -7.20(-7.86%) |
Oct 13, 2022 | 84.16 | 92.68 | 83.06 | 91.64 | 487,926 | +3.69(+4.20%) |
Oct 12, 2022 | 88.43 | 89.00 | 87.01 | 87.95 | 386,626 | -1.00(-1.12%) |
Oct 11, 2022 | 91.18 | 92.16 | 87.32 | 88.95 | 722,605 | -4.62(-4.94%) |
Oct 10, 2022 | 95.25 | 95.25 | 91.41 | 93.57 | 558,788 | -1.49(-1.57%) |
Oct 07, 2022 | 102.32 | 103.20 | 94.45 | 95.06 | 1,088,628 | -11.37(-10.68%) |
Oct 06, 2022 | 106.84 | 109.12 | 105.24 | 106.43 | 378,911 | -0.74(-0.69%) |
Oct 05, 2022 | 105.33 | 108.46 | 104.24 | 107.17 | 362,564 | -0.26(-0.24%) |
Oct 04, 2022 | 105.21 | 108.13 | 104.81 | 107.43 | 577,161 | +5.34(+5.23%) |
Oct 03, 2022 | 100.71 | 104.01 | 99.62 | 102.09 | 491,661 | +3.08(+3.11%) |
Sep 30, 2022 | 99.48 | 103.58 | 98.94 | 99.01 | 486,186 | -1.57(-1.56%) |
Sep 29, 2022 | 101.04 | 102.13 | 98.50 | 100.58 | 544,844 | -2.99(-2.89%) |
Sep 28, 2022 | 101.18 | 104.43 | 100.68 | 103.57 | 503,112 | +2.35(+2.32%) |
Sep 27, 2022 | 101.12 | 102.91 | 99.35 | 101.22 | 516,952 | +2.47(+2.50%) |
Sep 26, 2022 | 100.81 | 103.05 | 98.64 | 98.75 | 480,242 | -2.20(-2.18%) |
Sep 23, 2022 | 99.92 | 101.26 | 98.88 | 100.95 | 537,787 | -0.05(-0.05%) |
Sep 22, 2022 | 102.56 | 102.75 | 99.46 | 101.00 | 581,650 | -2.41(-2.33%) |
Sep 21, 2022 | 105.26 | 108.77 | 103.34 | 103.41 | 514,718 | -0.89(-0.85%) |
Sep 20, 2022 | 105.67 | 106.03 | 103.40 | 104.30 | 355,160 | -2.84(-2.65%) |
Sep 19, 2022 | 106.42 | 108.91 | 105.78 | 107.14 | 492,250 | -0.79(-0.73%) |
Sep 16, 2022 | 106.62 | 108.83 | 104.66 | 107.93 | 1,071,730 | -0.16(-0.15%) |
Sep 15, 2022 | 107.94 | 111.83 | 107.19 | 108.09 | 698,172 | -0.75(-0.69%) |
Sep 14, 2022 | 110.67 | 112.41 | 107.11 | 108.84 | 725,326 | -1.22(-1.11%) |
Sep 13, 2022 | 112.71 | 114.92 | 109.65 | 110.06 | 714,303 | -8.82(-7.42%) |
Sep 12, 2022 | 123.24 | 124.07 | 117.53 | 118.88 | 543,310 | -3.35(-2.74%) |
Sep 09, 2022 | 121.00 | 125.43 | 120.93 | 122.23 | 520,284 | +3.22(+2.71%) |
Sep 08, 2022 | 112.51 | 120.10 | 112.51 | 119.01 | 735,443 | +4.18(+3.64%) |
Sep 07, 2022 | 111.06 | 114.83 | 109.59 | 114.83 | 616,114 | +4.30(+3.89%) |
Sep 06, 2022 | 113.69 | 113.69 | 109.27 | 110.53 | 511,254 | -2.35(-2.08%) |
Sep 02, 2022 | 116.41 | 117.99 | 111.64 | 112.88 | 539,604 | -0.10(-0.09%) |
Sep 01, 2022 | 112.55 | 113.18 | 108.51 | 112.98 | 827,368 | -2.63(-2.27%) |
Aug 31, 2022 | 119.20 | 120.00 | 113.28 | 115.61 | 714,627 | -3.04(-2.56%) |
Aug 30, 2022 | 123.92 | 124.00 | 116.68 | 118.65 | 451,377 | -2.79(-2.30%) |
Aug 29, 2022 | 123.75 | 125.53 | 121.08 | 121.44 | 442,738 | -2.27(-1.83%) |
Aug 26, 2022 | 133.74 | 133.74 | 123.70 | 123.71 | 658,920 | -10.22(-7.63%) |
Aug 25, 2022 | 128.59 | 133.98 | 128.59 | 133.93 | 240,196 | +5.40(+4.20%) |
Aug 24, 2022 | 127.76 | 129.29 | 126.65 | 128.53 | 220,039 | +0.03(+0.02%) |
Aug 23, 2022 | 129.10 | 130.60 | 127.41 | 128.50 | 281,666 | +0.09(+0.07%) |
Aug 22, 2022 | 131.70 | 132.09 | 128.01 | 128.41 | 394,840 | -7.02(-5.18%) |
Aug 19, 2022 | 139.90 | 140.88 | 134.69 | 135.43 | 287,689 | -7.33(-5.13%) |
Aug 18, 2022 | 137.09 | 144.57 | 136.51 | 142.76 | 402,497 | +4.64(+3.36%) |
Aug 17, 2022 | 141.00 | 141.50 | 135.89 | 138.12 | 308,031 | -6.10(-4.23%) |
Aug 16, 2022 | 146.26 | 146.63 | 142.18 | 144.22 | 269,383 | -2.61(-1.78%) |
Aug 15, 2022 | 145.59 | 147.72 | 143.55 | 146.83 | 304,928 | +0.08(+0.05%) |
Aug 12, 2022 | 141.78 | 146.79 | 141.49 | 146.75 | 320,595 | +6.71(+4.79%) |
Aug 11, 2022 | 142.54 | 144.80 | 139.57 | 140.04 | 478,881 | +0.20(+0.14%) |
Aug 10, 2022 | 132.72 | 141.17 | 131.60 | 139.84 | 662,093 | +11.06(+8.59%) |
Aug 09, 2022 | 141.42 | 142.04 | 126.67 | 128.78 | 775,520 | -16.34(-11.26%) |
Aug 08, 2022 | 143.90 | 146.83 | 141.82 | 145.12 | 437,439 | -0.63(-0.43%) |
Aug 05, 2022 | 147.00 | 149.96 | 141.31 | 145.75 | 965,816 | +0.78(+0.54%) |
Aug 04, 2022 | 149.14 | 149.14 | 143.38 | 144.97 | 676,136 | -4.17(-2.80%) |
Aug 03, 2022 | 142.81 | 149.59 | 142.40 | 149.14 | 482,388 | +6.77(+4.76%) |
Aug 02, 2022 | 141.84 | 145.31 | 141.80 | 142.37 | 260,302 | -1.48(-1.03%) |
Aug 01, 2022 | 142.51 | 145.43 | 141.45 | 143.85 | 331,486 | -1.10(-0.76%) |
Jul 29, 2022 | 142.66 | 145.99 | 140.70 | 144.95 | 317,785 | +2.06(+1.44%) |
Jul 28, 2022 | 141.78 | 143.81 | 138.21 | 142.89 | 245,668 | +1.11(+0.78%) |
Jul 27, 2022 | 135.44 | 142.95 | 134.74 | 141.78 | 386,260 | +9.58(+7.25%) |
Jul 26, 2022 | 133.27 | 134.13 | 131.00 | 132.20 | 242,723 | -2.46(-1.83%) |
Jul 25, 2022 | 134.94 | 135.36 | 132.10 | 134.66 | 293,227 | -1.14(-0.84%) |
Jul 22, 2022 | 143.30 | 143.69 | 135.28 | 135.80 | 445,105 | -5.78(-4.08%) |
Jul 21, 2022 | 136.20 | 141.58 | 134.70 | 141.58 | 380,645 | +5.38(+3.95%) |
Jul 20, 2022 | 130.16 | 136.84 | 129.32 | 136.20 | 455,663 | +5.80(+4.45%) |
Jul 19, 2022 | 125.00 | 130.61 | 124.46 | 130.40 | 273,960 | +7.57(+6.16%) |
Jul 18, 2022 | 126.31 | 127.63 | 122.26 | 122.83 | 243,893 | -0.96(-0.78%) |
Jul 15, 2022 | 122.03 | 123.92 | 119.14 | 123.79 | 301,471 | +4.50(+3.77%) |
Jul 14, 2022 | 117.38 | 120.44 | 115.21 | 119.29 | 290,828 | +1.39(+1.18%) |
Jul 13, 2022 | 114.81 | 118.72 | 114.51 | 117.90 | 223,725 | +0.22(+0.19%) |
Jul 12, 2022 | 115.11 | 119.19 | 114.46 | 117.68 | 473,704 | +2.79(+2.43%) |
Jul 11, 2022 | 117.18 | 119.10 | 114.67 | 114.89 | 484,504 | -4.94(-4.12%) |
Jul 08, 2022 | 118.96 | 121.67 | 117.19 | 119.83 | 240,831 | -0.99(-0.82%) |
Jul 07, 2022 | 118.69 | 121.02 | 118.48 | 120.82 | 409,391 | +5.16(+4.46%) |
Jul 06, 2022 | 115.88 | 117.09 | 113.08 | 115.66 | 318,449 | +0.61(+0.53%) |
Jul 05, 2022 | 110.91 | 115.09 | 109.26 | 115.05 | 407,963 | +0.99(+0.87%) |
Jul 01, 2022 | 116.67 | 117.64 | 111.89 | 114.06 | 434,904 | -3.99(-3.38%) |
Jun 30, 2022 | 119.18 | 121.06 | 117.18 | 118.05 | 480,550 | -3.35(-2.76%) |
Jun 29, 2022 | 122.03 | 122.98 | 119.31 | 121.40 | 478,992 | -2.13(-1.72%) |
Jun 28, 2022 | 128.23 | 129.99 | 123.47 | 123.53 | 447,519 | -4.69(-3.66%) |
Jun 27, 2022 | 130.51 | 131.27 | 126.39 | 128.22 | 385,721 | -0.56(-0.43%) |
Jun 24, 2022 | 126.01 | 130.00 | 125.13 | 128.78 | 852,672 | +5.44(+4.41%) |
Jun 23, 2022 | 120.50 | 123.75 | 118.16 | 123.34 | 375,386 | +2.59(+2.14%) |
Jun 22, 2022 | 118.57 | 122.42 | 117.95 | 120.75 | 506,576 | -0.48(-0.40%) |
Jun 21, 2022 | 118.26 | 122.53 | 116.09 | 121.23 | 546,520 | +5.19(+4.47%) |
Jun 17, 2022 | 118.42 | 119.20 | 113.97 | 116.04 | 910,800 | -1.03(-0.88%) |
Jun 16, 2022 | 124.56 | 124.56 | 115.97 | 117.07 | 730,141 | -11.58(-9.00%) |
Jun 15, 2022 | 128.50 | 131.60 | 124.94 | 128.65 | 532,802 | +1.93(+1.52%) |
Jun 14, 2022 | 127.25 | 127.25 | 122.81 | 126.72 | 499,485 | +1.44(+1.15%) |
Jun 13, 2022 | 129.14 | 131.99 | 124.09 | 125.28 | 605,804 | -9.12(-6.79%) |
Jun 10, 2022 | 135.79 | 138.73 | 133.93 | 134.40 | 394,394 | -5.61(-4.01%) |
Jun 09, 2022 | 143.59 | 146.83 | 139.93 | 140.01 | 265,983 | -5.22(-3.59%) |
Jun 08, 2022 | 149.31 | 149.81 | 143.55 | 145.23 | 257,278 | -4.69(-3.13%) |
Jun 07, 2022 | 144.37 | 150.31 | 142.02 | 149.92 | 279,616 | +3.22(+2.19%) |
Jun 06, 2022 | 150.20 | 150.20 | 145.34 | 146.70 | 216,624 | +0.37(+0.25%) |
Jun 03, 2022 | 149.87 | 151.87 | 145.72 | 146.33 | 396,789 | -7.80(-5.06%) |
Jun 02, 2022 | 144.81 | 154.68 | 143.69 | 154.13 | 426,802 | +8.94(+6.16%) |
Jun 01, 2022 | 149.22 | 150.83 | 142.40 | 145.19 | 401,925 | -2.93(-1.98%) |
May 31, 2022 | 148.34 | 150.36 | 144.06 | 148.12 | 452,630 | -0.22(-0.15%) |
May 27, 2022 | 146.07 | 148.35 | 143.43 | 148.34 | 476,803 | +5.45(+3.81%) |
May 26, 2022 | 134.44 | 144.20 | 133.31 | 142.89 | 493,340 | +6.72(+4.94%) |
May 25, 2022 | 130.81 | 137.72 | 130.81 | 136.17 | 300,943 | +4.03(+3.05%) |
May 24, 2022 | 134.39 | 134.65 | 130.34 | 132.14 | 478,007 | -5.22(-3.80%) |
May 23, 2022 | 138.43 | 140.00 | 134.16 | 137.36 | 444,080 | -1.26(-0.91%) |
May 20, 2022 | 144.00 | 144.00 | 132.66 | 138.62 | 520,226 | -0.96(-0.69%) |
May 19, 2022 | 138.40 | 145.09 | 136.88 | 139.58 | 429,559 | +1.72(+1.25%) |
May 18, 2022 | 145.86 | 148.99 | 137.31 | 137.86 | 509,896 | -11.65(-7.79%) |
May 17, 2022 | 146.46 | 149.57 | 145.22 | 149.51 | 514,543 | +7.73(+5.45%) |
May 16, 2022 | 144.06 | 145.91 | 141.23 | 141.78 | 397,573 | -3.43(-2.36%) |
May 13, 2022 | 141.25 | 147.20 | 140.37 | 145.21 | 649,025 | +7.28(+5.28%) |
May 12, 2022 | 137.76 | 144.62 | 133.91 | 137.93 | 1,006,562 | -1.98(-1.42%) |
May 11, 2022 | 150.55 | 154.46 | 139.56 | 139.91 | 701,211 | -12.65(-8.29%) |
May 10, 2022 | 156.17 | 158.02 | 146.62 | 152.56 | 639,315 | +1.61(+1.07%) |
May 09, 2022 | 155.61 | 158.65 | 149.57 | 150.95 | 774,529 | -9.03(-5.64%) |
May 06, 2022 | 154.37 | 167.30 | 154.37 | 159.98 | 1,190,999 | -0.98(-0.61%) |
May 05, 2022 | 167.01 | 167.13 | 157.95 | 160.96 | 1,180,226 | -10.57(-6.16%) |
May 04, 2022 | 160.39 | 172.15 | 156.04 | 171.53 | 947,549 | +13.05(+8.23%) |
May 03, 2022 | 156.09 | 159.44 | 153.34 | 158.48 | 483,809 | +2.15(+1.38%) |