Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 197.61 | 202.05 | 195.20 | 199.23 | 649,318 | +1.06(+0.53%) |
Apr 27, 2023 | 200.00 | 201.52 | 196.81 | 198.17 | 703,565 | -0.34(-0.17%) |
Apr 26, 2023 | 196.43 | 204.21 | 194.14 | 198.51 | 957,865 | +3.74(+1.92%) |
Apr 25, 2023 | 194.76 | 197.30 | 193.28 | 194.77 | 630,564 | -1.19(-0.60%) |
Apr 24, 2023 | 188.66 | 196.22 | 188.66 | 195.95 | 774,303 | +6.43(+3.39%) |
Apr 21, 2023 | 188.08 | 191.04 | 187.04 | 189.52 | 413,522 | +1.57(+0.84%) |
Apr 20, 2023 | 185.77 | 189.94 | 185.24 | 187.95 | 394,944 | +1.34(+0.72%) |
Apr 19, 2023 | 185.45 | 187.62 | 183.57 | 186.60 | 383,559 | -1.02(-0.54%) |
Apr 18, 2023 | 186.80 | 191.31 | 184.82 | 187.62 | 707,226 | +2.96(+1.60%) |
Apr 17, 2023 | 185.05 | 186.25 | 182.59 | 184.66 | 529,487 | +0.09(+0.05%) |
Apr 14, 2023 | 178.07 | 185.21 | 178.07 | 184.57 | 467,024 | +5.31(+2.96%) |
Apr 13, 2023 | 178.20 | 181.00 | 176.42 | 179.27 | 397,817 | +3.53(+2.01%) |
Apr 12, 2023 | 182.56 | 182.69 | 175.63 | 175.73 | 370,705 | -5.51(-3.04%) |
Apr 11, 2023 | 177.62 | 183.00 | 177.56 | 181.25 | 417,594 | +3.66(+2.06%) |
Apr 10, 2023 | 178.56 | 179.86 | 175.92 | 177.58 | 556,655 | -1.75(-0.98%) |
Apr 06, 2023 | 178.11 | 179.46 | 174.70 | 179.34 | 290,403 | +0.88(+0.49%) |
Apr 05, 2023 | 175.01 | 179.14 | 174.06 | 178.46 | 531,673 | +2.83(+1.61%) |
Apr 04, 2023 | 186.35 | 186.38 | 175.15 | 175.63 | 939,453 | -11.32(-6.05%) |
Apr 03, 2023 | 181.11 | 186.96 | 181.11 | 186.95 | 579,379 | +4.18(+2.29%) |
Mar 31, 2023 | 179.66 | 184.65 | 179.29 | 182.77 | 744,762 | +3.84(+2.15%) |
Mar 30, 2023 | 179.74 | 181.48 | 178.17 | 178.93 | 464,141 | +0.31(+0.17%) |
Mar 29, 2023 | 184.61 | 184.88 | 178.50 | 178.62 | 704,541 | -4.39(-2.40%) |
Mar 28, 2023 | 180.94 | 183.74 | 179.76 | 183.01 | 534,547 | +1.70(+0.94%) |
Mar 27, 2023 | 180.00 | 184.01 | 178.33 | 181.31 | 579,843 | -2.17(-1.18%) |
Mar 24, 2023 | 181.46 | 184.19 | 178.92 | 183.48 | 310,558 | +0.15(+0.08%) |
Mar 23, 2023 | 183.82 | 186.89 | 179.05 | 183.32 | 425,112 | +1.13(+0.62%) |
Mar 22, 2023 | 183.05 | 186.68 | 181.25 | 182.19 | 532,891 | -1.54(-0.84%) |
Mar 21, 2023 | 184.63 | 188.30 | 183.73 | 183.74 | 521,022 | +0.27(+0.15%) |
Mar 20, 2023 | 182.24 | 187.27 | 181.50 | 183.47 | 576,221 | +2.07(+1.14%) |
Mar 17, 2023 | 180.36 | 182.55 | 176.88 | 181.40 | 700,361 | +0.80(+0.44%) |
Mar 16, 2023 | 173.43 | 181.15 | 172.63 | 180.60 | 759,977 | +6.61(+3.80%) |
Mar 15, 2023 | 167.24 | 174.08 | 166.50 | 173.99 | 545,319 | +4.51(+2.66%) |
Mar 14, 2023 | 169.25 | 170.43 | 166.27 | 169.48 | 468,581 | +4.59(+2.78%) |
Mar 13, 2023 | 162.13 | 167.15 | 161.10 | 164.89 | 743,790 | +0.57(+0.35%) |
Mar 10, 2023 | 169.51 | 171.89 | 163.38 | 164.32 | 854,371 | -4.45(-2.64%) |
Mar 09, 2023 | 170.96 | 173.33 | 168.51 | 168.77 | 647,897 | -1.04(-0.61%) |
Mar 08, 2023 | 168.57 | 169.84 | 166.41 | 169.81 | 570,136 | +1.06(+0.63%) |
Mar 07, 2023 | 173.05 | 175.04 | 168.37 | 168.75 | 697,470 | -3.20(-1.86%) |
Mar 06, 2023 | 172.82 | 173.93 | 170.12 | 171.95 | 497,237 | -0.65(-0.37%) |
Mar 03, 2023 | 171.80 | 174.30 | 169.35 | 172.59 | 538,739 | +1.38(+0.81%) |
Mar 02, 2023 | 169.95 | 172.54 | 165.76 | 171.21 | 534,010 | +1.26(+0.74%) |
Mar 01, 2023 | 169.41 | 171.16 | 168.08 | 169.95 | 376,316 | +0.54(+0.32%) |
Feb 28, 2023 | 172.19 | 174.42 | 169.17 | 169.41 | 568,684 | -2.81(-1.63%) |
Feb 27, 2023 | 168.75 | 174.64 | 167.44 | 172.22 | 625,268 | +2.11(+1.24%) |
Feb 24, 2023 | 169.16 | 174.80 | 167.69 | 170.12 | 738,567 | -3.15(-1.82%) |
Feb 23, 2023 | 174.18 | 178.94 | 172.31 | 173.27 | 1,008,610 | -4.74(-2.66%) |
Feb 22, 2023 | 188.38 | 192.67 | 175.63 | 178.01 | 2,794,906 | +12.72(+7.69%) |
Feb 21, 2023 | 170.71 | 171.31 | 164.09 | 165.29 | 1,199,933 | -7.24(-4.20%) |
Feb 17, 2023 | 171.40 | 172.63 | 168.35 | 172.53 | 956,125 | +0.70(+0.41%) |
Feb 16, 2023 | 170.96 | 179.97 | 170.46 | 171.84 | 1,257,563 | -1.62(-0.93%) |
Feb 15, 2023 | 169.72 | 174.72 | 167.61 | 173.46 | 943,878 | +3.74(+2.20%) |
Feb 14, 2023 | 160.51 | 170.41 | 158.65 | 169.72 | 770,242 | +7.46(+4.60%) |
Feb 13, 2023 | 155.97 | 164.39 | 154.73 | 162.26 | 726,318 | +7.52(+4.86%) |
Feb 10, 2023 | 156.60 | 158.05 | 153.15 | 154.74 | 564,646 | -3.35(-2.12%) |
Feb 09, 2023 | 159.54 | 159.86 | 156.53 | 158.09 | 375,339 | +0.02(+0.01%) |
Feb 08, 2023 | 162.36 | 162.63 | 157.81 | 158.07 | 386,871 | -6.52(-3.96%) |
Feb 07, 2023 | 162.53 | 165.36 | 158.10 | 164.60 | 458,925 | +1.44(+0.88%) |
Feb 06, 2023 | 163.68 | 165.72 | 160.99 | 163.16 | 392,512 | -1.89(-1.14%) |
Feb 03, 2023 | 161.62 | 168.01 | 160.19 | 165.04 | 412,925 | +0.37(+0.22%) |
Feb 02, 2023 | 164.27 | 167.40 | 162.91 | 164.68 | 851,593 | +2.57(+1.58%) |
Feb 01, 2023 | 157.16 | 165.07 | 155.04 | 162.11 | 602,676 | +4.51(+2.86%) |
Jan 31, 2023 | 156.81 | 158.25 | 155.33 | 157.60 | 303,913 | +1.84(+1.18%) |
Jan 30, 2023 | 156.53 | 157.97 | 152.59 | 155.76 | 328,652 | -1.20(-0.77%) |
Jan 27, 2023 | 153.77 | 158.91 | 153.15 | 156.96 | 382,318 | +2.36(+1.52%) |
Jan 26, 2023 | 152.66 | 155.70 | 151.29 | 154.60 | 424,927 | +5.20(+3.48%) |
Jan 25, 2023 | 143.96 | 149.72 | 142.65 | 149.40 | 306,536 | +2.06(+1.40%) |
Jan 24, 2023 | 148.62 | 149.11 | 145.62 | 147.34 | 394,693 | -1.59(-1.07%) |
Jan 23, 2023 | 140.89 | 149.03 | 140.32 | 148.93 | 443,151 | +8.03(+5.70%) |
Jan 20, 2023 | 138.11 | 141.62 | 133.79 | 140.91 | 606,218 | +5.02(+3.70%) |
Jan 19, 2023 | 143.21 | 143.44 | 134.98 | 135.89 | 675,905 | -7.91(-5.50%) |
Jan 18, 2023 | 148.07 | 149.81 | 142.47 | 143.79 | 607,907 | -3.48(-2.36%) |
Jan 17, 2023 | 144.18 | 149.18 | 144.18 | 147.27 | 578,783 | +2.08(+1.43%) |
Jan 13, 2023 | 148.76 | 150.62 | 145.01 | 145.19 | 585,455 | -5.27(-3.50%) |
Jan 12, 2023 | 151.25 | 154.00 | 148.72 | 150.47 | 597,995 | +0.88(+0.58%) |
Jan 11, 2023 | 147.58 | 151.14 | 142.40 | 149.59 | 528,807 | +2.91(+1.99%) |
Jan 10, 2023 | 141.90 | 147.52 | 139.38 | 146.68 | 341,647 | +3.62(+2.53%) |
Jan 09, 2023 | 138.15 | 144.42 | 138.15 | 143.06 | 502,297 | +6.59(+4.83%) |
Jan 06, 2023 | 131.58 | 137.63 | 130.84 | 136.46 | 451,391 | +4.88(+3.71%) |
Jan 05, 2023 | 132.77 | 135.87 | 128.75 | 131.58 | 547,481 | -4.17(-3.07%) |
Jan 04, 2023 | 133.91 | 137.42 | 130.78 | 135.75 | 608,328 | +3.04(+2.29%) |
Jan 03, 2023 | 139.94 | 140.00 | 130.43 | 132.70 | 675,711 | -4.16(-3.04%) |
Dec 30, 2022 | 140.68 | 141.62 | 134.95 | 136.86 | 573,511 | -5.79(-4.06%) |
Dec 29, 2022 | 143.41 | 144.68 | 140.87 | 142.65 | 338,437 | +1.59(+1.13%) |
Dec 28, 2022 | 142.93 | 144.48 | 140.45 | 141.06 | 386,825 | -1.77(-1.24%) |
Dec 27, 2022 | 145.01 | 146.21 | 141.03 | 142.83 | 379,007 | -2.04(-1.41%) |
Dec 23, 2022 | 144.04 | 145.70 | 140.89 | 144.87 | 429,668 | +0.32(+0.22%) |
Dec 22, 2022 | 148.79 | 148.79 | 141.39 | 144.55 | 518,646 | -5.73(-3.81%) |
Dec 21, 2022 | 145.77 | 150.94 | 143.43 | 150.28 | 497,918 | +4.54(+3.12%) |
Dec 20, 2022 | 146.71 | 149.67 | 144.85 | 145.73 | 550,304 | -2.62(-1.76%) |
Dec 19, 2022 | 152.50 | 152.50 | 145.86 | 148.35 | 548,478 | -4.97(-3.24%) |
Dec 16, 2022 | 152.64 | 154.14 | 148.42 | 153.32 | 763,995 | -1.43(-0.93%) |
Dec 15, 2022 | 156.22 | 156.85 | 150.52 | 154.75 | 569,449 | -4.83(-3.03%) |
Dec 14, 2022 | 155.57 | 163.54 | 155.57 | 159.59 | 792,059 | +4.14(+2.66%) |
Dec 13, 2022 | 165.12 | 166.38 | 154.18 | 155.45 | 553,398 | -2.86(-1.81%) |
Dec 12, 2022 | 152.89 | 158.82 | 151.55 | 158.31 | 417,488 | +6.13(+4.03%) |
Dec 09, 2022 | 152.92 | 156.52 | 151.95 | 152.19 | 328,859 | -1.81(-1.18%) |
Dec 08, 2022 | 155.42 | 157.62 | 152.86 | 154.00 | 477,991 | +1.00(+0.66%) |
Dec 07, 2022 | 148.41 | 155.12 | 144.72 | 152.99 | 573,119 | +4.11(+2.76%) |
Dec 06, 2022 | 157.63 | 158.20 | 144.67 | 148.88 | 716,630 | -8.09(-5.15%) |
Dec 05, 2022 | 161.67 | 161.67 | 155.96 | 156.97 | 410,736 | -5.15(-3.18%) |
Dec 02, 2022 | 163.22 | 164.81 | 158.41 | 162.12 | 413,222 | -1.79(-1.09%) |
Dec 01, 2022 | 164.33 | 165.86 | 159.24 | 163.91 | 479,440 | -0.69(-0.42%) |
Nov 30, 2022 | 156.31 | 164.90 | 155.19 | 164.60 | 648,275 | +10.50(+6.82%) |
Nov 29, 2022 | 151.36 | 155.03 | 149.35 | 154.10 | 470,546 | +2.27(+1.49%) |
Nov 28, 2022 | 153.60 | 159.00 | 150.74 | 151.83 | 455,322 | -2.78(-1.79%) |
Nov 25, 2022 | 155.95 | 159.00 | 151.62 | 154.60 | 202,218 | -3.02(-1.92%) |
Nov 23, 2022 | 156.44 | 161.24 | 154.93 | 157.63 | 282,167 | +0.47(+0.30%) |
Nov 22, 2022 | 156.12 | 157.88 | 153.67 | 157.16 | 284,190 | +0.70(+0.44%) |
Nov 21, 2022 | 158.57 | 160.96 | 155.51 | 156.46 | 311,464 | -2.85(-1.79%) |
Nov 18, 2022 | 162.63 | 162.63 | 157.91 | 159.32 | 335,828 | +0.32(+0.20%) |
Nov 17, 2022 | 160.97 | 161.66 | 157.56 | 159.00 | 410,834 | -4.23(-2.59%) |
Nov 16, 2022 | 163.80 | 165.99 | 160.40 | 163.22 | 485,234 | -2.88(-1.74%) |
Nov 15, 2022 | 169.06 | 169.93 | 164.57 | 166.11 | 571,148 | +0.65(+0.39%) |
Nov 14, 2022 | 165.51 | 168.96 | 162.10 | 165.46 | 453,290 | -0.53(-0.32%) |
Nov 11, 2022 | 165.74 | 168.54 | 162.36 | 165.99 | 564,981 | -0.32(-0.19%) |
Nov 10, 2022 | 163.59 | 167.82 | 161.14 | 166.31 | 613,998 | +11.36(+7.33%) |
Nov 09, 2022 | 154.53 | 158.34 | 153.45 | 154.95 | 394,566 | -1.31(-0.84%) |
Nov 08, 2022 | 155.81 | 158.87 | 152.62 | 156.26 | 329,208 | +1.73(+1.12%) |
Nov 07, 2022 | 152.64 | 155.97 | 147.42 | 154.54 | 549,945 | +2.36(+1.55%) |
Nov 04, 2022 | 153.47 | 154.19 | 147.62 | 152.18 | 428,276 | +0.99(+0.66%) |
Nov 03, 2022 | 145.34 | 153.59 | 144.16 | 151.18 | 457,457 | +3.54(+2.40%) |
Nov 02, 2022 | 152.68 | 156.17 | 147.41 | 147.64 | 638,774 | -6.09(-3.96%) |
Nov 01, 2022 | 158.60 | 159.92 | 152.27 | 153.73 | 715,085 | -3.40(-2.17%) |
Oct 31, 2022 | 160.16 | 164.43 | 156.55 | 157.13 | 838,598 | -2.34(-1.47%) |
Oct 28, 2022 | 155.34 | 161.10 | 152.02 | 159.48 | 855,082 | +2.34(+1.49%) |
Oct 27, 2022 | 157.68 | 160.55 | 153.29 | 157.13 | 1,311,057 | +2.92(+1.89%) |
Oct 26, 2022 | 153.77 | 163.41 | 144.14 | 154.22 | 4,293,459 | +20.44(+15.28%) |
Oct 25, 2022 | 126.63 | 134.80 | 126.63 | 133.78 | 1,174,383 | +6.75(+5.31%) |
Oct 24, 2022 | 126.49 | 128.56 | 120.14 | 127.04 | 822,255 | +2.15(+1.72%) |
Oct 21, 2022 | 116.07 | 125.66 | 115.16 | 124.88 | 693,688 | +8.59(+7.39%) |
Oct 20, 2022 | 118.69 | 120.88 | 113.14 | 116.29 | 1,156,697 | -5.80(-4.75%) |
Oct 19, 2022 | 123.83 | 124.93 | 119.80 | 122.09 | 932,140 | -1.66(-1.34%) |
Oct 18, 2022 | 125.05 | 127.14 | 120.51 | 123.75 | 917,940 | +2.39(+1.97%) |
Oct 17, 2022 | 115.42 | 122.14 | 113.21 | 121.36 | 693,972 | +8.90(+7.91%) |
Oct 14, 2022 | 124.00 | 126.36 | 112.30 | 112.46 | 804,199 | -9.33(-7.66%) |
Oct 13, 2022 | 117.35 | 123.17 | 115.38 | 121.79 | 968,039 | -0.58(-0.47%) |
Oct 12, 2022 | 126.33 | 127.27 | 120.62 | 122.36 | 882,065 | -2.96(-2.36%) |
Oct 11, 2022 | 130.46 | 131.69 | 124.56 | 125.32 | 626,486 | -4.57(-3.52%) |
Oct 10, 2022 | 126.55 | 130.64 | 124.62 | 129.89 | 607,602 | +2.59(+2.03%) |
Oct 07, 2022 | 130.99 | 133.14 | 123.90 | 127.30 | 994,515 | -4.68(-3.55%) |
Oct 06, 2022 | 136.56 | 140.81 | 131.74 | 131.99 | 909,572 | -4.57(-3.35%) |
Oct 05, 2022 | 125.14 | 139.10 | 122.29 | 136.56 | 1,875,281 | +8.82(+6.90%) |
Oct 04, 2022 | 125.16 | 130.06 | 125.16 | 127.74 | 595,906 | +5.68(+4.66%) |
Oct 03, 2022 | 125.86 | 126.03 | 119.95 | 122.06 | 632,289 | -2.37(-1.91%) |
Sep 30, 2022 | 124.42 | 128.71 | 122.62 | 124.43 | 609,619 | -0.47(-0.37%) |
Sep 29, 2022 | 128.06 | 129.38 | 123.59 | 124.89 | 493,535 | -6.11(-4.66%) |
Sep 28, 2022 | 125.32 | 131.96 | 124.51 | 131.00 | 694,761 | +6.37(+5.11%) |
Sep 27, 2022 | 126.29 | 129.56 | 121.91 | 124.64 | 798,492 | +1.87(+1.52%) |
Sep 26, 2022 | 123.94 | 128.60 | 122.46 | 122.77 | 425,819 | -1.49(-1.20%) |
Sep 23, 2022 | 125.37 | 126.99 | 121.50 | 124.26 | 666,815 | -2.12(-1.68%) |
Sep 22, 2022 | 131.23 | 131.50 | 124.74 | 126.38 | 586,750 | -5.19(-3.94%) |
Sep 21, 2022 | 133.24 | 137.40 | 131.24 | 131.57 | 475,662 | -1.74(-1.30%) |
Sep 20, 2022 | 132.12 | 134.14 | 130.95 | 133.31 | 283,475 | -1.24(-0.92%) |
Sep 19, 2022 | 133.43 | 137.43 | 132.12 | 134.55 | 438,180 | -1.12(-0.83%) |
Sep 16, 2022 | 134.69 | 137.62 | 133.74 | 135.67 | 597,281 | -1.57(-1.14%) |
Sep 15, 2022 | 135.42 | 140.96 | 134.73 | 137.23 | 512,365 | +0.47(+0.34%) |
Sep 14, 2022 | 140.72 | 140.72 | 134.99 | 136.77 | 779,477 | -2.45(-1.76%) |
Sep 13, 2022 | 140.00 | 144.45 | 138.72 | 139.22 | 809,075 | -6.13(-4.22%) |
Sep 12, 2022 | 146.23 | 147.66 | 143.32 | 145.35 | 565,535 | +0.71(+0.49%) |
Sep 09, 2022 | 145.84 | 147.12 | 143.00 | 144.63 | 694,829 | +0.45(+0.31%) |
Sep 08, 2022 | 138.65 | 146.23 | 137.45 | 144.19 | 1,252,425 | +5.54(+3.99%) |
Sep 07, 2022 | 131.14 | 138.77 | 131.14 | 138.65 | 1,225,985 | +7.66(+5.85%) |
Sep 06, 2022 | 121.03 | 132.76 | 120.75 | 130.99 | 1,747,765 | +10.97(+9.14%) |
Sep 02, 2022 | 115.81 | 120.14 | 113.20 | 120.02 | 1,170,756 | +5.27(+4.59%) |
Sep 01, 2022 | 110.64 | 114.84 | 108.80 | 114.75 | 823,263 | +1.80(+1.59%) |
Aug 31, 2022 | 111.25 | 115.12 | 109.43 | 112.96 | 920,127 | +3.24(+2.96%) |
Aug 30, 2022 | 113.52 | 113.52 | 107.48 | 109.71 | 645,995 | -2.13(-1.91%) |
Aug 29, 2022 | 113.68 | 114.82 | 111.82 | 111.85 | 474,425 | -2.98(-2.59%) |
Aug 26, 2022 | 122.98 | 123.85 | 114.65 | 114.82 | 653,195 | -9.24(-7.44%) |
Aug 25, 2022 | 123.12 | 124.99 | 121.59 | 124.06 | 464,221 | +1.78(+1.46%) |
Aug 24, 2022 | 119.24 | 122.74 | 118.59 | 122.27 | 479,261 | +2.84(+2.38%) |
Aug 23, 2022 | 118.89 | 121.65 | 117.35 | 119.44 | 564,371 | +1.66(+1.41%) |
Aug 22, 2022 | 122.83 | 123.70 | 117.29 | 117.78 | 679,920 | -7.44(-5.94%) |
Aug 19, 2022 | 126.88 | 128.05 | 123.94 | 125.22 | 515,194 | -4.09(-3.16%) |
Aug 18, 2022 | 128.92 | 130.55 | 128.44 | 129.31 | 318,879 | -0.41(-0.31%) |
Aug 17, 2022 | 131.28 | 131.97 | 128.41 | 129.71 | 491,004 | -3.75(-2.81%) |
Aug 16, 2022 | 133.16 | 136.41 | 132.49 | 133.46 | 558,257 | -1.29(-0.96%) |
Aug 15, 2022 | 134.77 | 136.64 | 133.84 | 134.75 | 402,180 | -1.94(-1.42%) |
Aug 12, 2022 | 136.38 | 137.89 | 134.96 | 136.69 | 334,648 | +2.12(+1.58%) |
Aug 11, 2022 | 137.72 | 138.89 | 134.51 | 134.56 | 560,940 | -2.44(-1.78%) |
Aug 10, 2022 | 134.64 | 138.73 | 134.57 | 137.01 | 655,864 | +7.24(+5.58%) |
Aug 09, 2022 | 131.15 | 132.78 | 128.66 | 129.76 | 590,171 | -2.15(-1.63%) |
Aug 08, 2022 | 133.83 | 139.45 | 131.57 | 131.91 | 943,473 | -0.97(-0.73%) |
Aug 05, 2022 | 125.20 | 133.05 | 125.20 | 132.88 | 544,575 | +4.33(+3.37%) |
Aug 04, 2022 | 127.94 | 129.68 | 126.81 | 128.56 | 453,492 | -0.15(-0.12%) |
Aug 03, 2022 | 122.32 | 129.46 | 121.94 | 128.70 | 748,486 | +5.91(+4.81%) |
Aug 02, 2022 | 116.42 | 123.84 | 116.16 | 122.80 | 942,424 | +5.63(+4.80%) |
Aug 01, 2022 | 124.09 | 127.41 | 117.16 | 117.17 | 1,385,675 | -7.84(-6.27%) |
Jul 29, 2022 | 117.53 | 125.54 | 115.29 | 125.01 | 1,285,115 | +6.32(+5.32%) |
Jul 28, 2022 | 111.00 | 129.41 | 108.98 | 118.69 | 3,153,537 | +19.93(+20.18%) |
Jul 27, 2022 | 95.46 | 99.53 | 94.53 | 98.75 | 1,293,934 | +5.44(+5.83%) |
Jul 26, 2022 | 97.66 | 97.70 | 93.05 | 93.32 | 1,216,733 | -5.02(-5.11%) |
Jul 25, 2022 | 103.89 | 104.37 | 97.62 | 98.34 | 1,038,527 | -5.19(-5.01%) |
Jul 22, 2022 | 104.36 | 105.76 | 101.35 | 103.53 | 762,034 | -2.22(-2.10%) |
Jul 21, 2022 | 104.54 | 106.90 | 103.37 | 105.75 | 723,664 | -0.71(-0.67%) |
Jul 20, 2022 | 101.11 | 109.71 | 100.10 | 106.46 | 1,291,024 | +5.64(+5.59%) |
Jul 19, 2022 | 96.81 | 101.05 | 95.65 | 100.83 | 660,124 | +5.17(+5.41%) |
Jul 18, 2022 | 99.05 | 99.89 | 95.57 | 95.65 | 716,443 | -2.91(-2.96%) |
Jul 15, 2022 | 92.33 | 99.00 | 92.10 | 98.57 | 1,077,497 | +6.92(+7.55%) |
Jul 14, 2022 | 89.05 | 91.81 | 88.23 | 91.65 | 511,274 | +1.92(+2.14%) |
Jul 13, 2022 | 85.01 | 90.40 | 84.70 | 89.73 | 541,824 | +1.97(+2.25%) |
Jul 12, 2022 | 89.13 | 91.11 | 86.86 | 87.76 | 640,801 | -1.38(-1.54%) |
Jul 11, 2022 | 91.22 | 92.98 | 88.21 | 89.13 | 991,402 | -2.72(-2.97%) |
Jul 08, 2022 | 88.51 | 93.02 | 88.08 | 91.86 | 980,560 | +1.55(+1.71%) |
Jul 07, 2022 | 85.46 | 91.49 | 85.37 | 90.31 | 1,032,261 | +4.46(+5.19%) |
Jul 06, 2022 | 83.79 | 87.61 | 83.65 | 85.86 | 1,025,694 | +2.26(+2.70%) |
Jul 05, 2022 | 76.94 | 83.83 | 76.37 | 83.60 | 830,555 | +4.89(+6.22%) |
Jul 01, 2022 | 74.57 | 78.74 | 74.57 | 78.70 | 616,110 | +4.63(+6.25%) |
Jun 30, 2022 | 75.02 | 75.20 | 71.44 | 74.08 | 515,072 | -1.47(-1.94%) |
Jun 29, 2022 | 73.99 | 75.63 | 72.34 | 75.54 | 578,180 | +1.53(+2.06%) |
Jun 28, 2022 | 78.42 | 78.99 | 73.96 | 74.02 | 666,275 | -4.07(-5.21%) |
Jun 27, 2022 | 82.80 | 83.79 | 77.96 | 78.09 | 591,311 | -4.72(-5.70%) |
Jun 24, 2022 | 80.73 | 84.05 | 80.73 | 82.80 | 1,160,657 | +2.91(+3.65%) |
Jun 23, 2022 | 74.14 | 80.24 | 72.74 | 79.89 | 954,290 | +6.66(+9.09%) |
Jun 22, 2022 | 73.42 | 75.69 | 72.18 | 73.23 | 702,491 | -1.54(-2.05%) |
Jun 21, 2022 | 76.45 | 78.08 | 74.64 | 74.77 | 635,863 | -1.12(-1.48%) |
Jun 17, 2022 | 72.19 | 76.47 | 71.88 | 75.89 | 709,057 | +4.69(+6.58%) |
Jun 16, 2022 | 71.96 | 74.51 | 70.60 | 71.20 | 755,980 | -3.56(-4.76%) |
Jun 15, 2022 | 72.74 | 75.95 | 72.57 | 74.76 | 1,010,966 | +3.17(+4.43%) |
Jun 14, 2022 | 73.23 | 74.21 | 70.54 | 71.59 | 848,767 | -1.00(-1.38%) |
Jun 13, 2022 | 74.36 | 75.42 | 71.55 | 72.59 | 772,079 | -4.86(-6.28%) |
Jun 10, 2022 | 78.88 | 79.87 | 74.93 | 77.45 | 656,733 | -3.48(-4.30%) |
Jun 09, 2022 | 80.56 | 83.54 | 80.43 | 80.93 | 663,305 | -0.97(-1.19%) |
Jun 08, 2022 | 80.90 | 83.65 | 80.34 | 81.90 | 759,125 | +1.37(+1.70%) |
Jun 07, 2022 | 76.44 | 80.75 | 75.29 | 80.54 | 887,009 | +2.64(+3.38%) |
Jun 06, 2022 | 78.16 | 78.63 | 75.55 | 77.90 | 508,260 | +0.53(+0.69%) |
Jun 03, 2022 | 77.80 | 77.95 | 75.63 | 77.36 | 707,489 | -1.15(-1.46%) |
Jun 02, 2022 | 73.40 | 78.54 | 73.32 | 78.51 | 540,242 | +5.07(+6.91%) |
Jun 01, 2022 | 79.26 | 79.62 | 73.21 | 73.44 | 714,297 | -5.48(-6.94%) |
May 31, 2022 | 76.96 | 79.36 | 75.49 | 78.92 | 781,394 | +1.43(+1.84%) |
May 27, 2022 | 75.66 | 77.95 | 75.21 | 77.49 | 394,228 | +2.54(+3.38%) |
May 26, 2022 | 71.43 | 75.69 | 71.43 | 74.96 | 640,380 | +3.21(+4.47%) |
May 25, 2022 | 68.32 | 73.06 | 68.25 | 71.75 | 754,591 | +3.34(+4.88%) |
May 24, 2022 | 69.57 | 69.75 | 67.04 | 68.41 | 651,499 | -2.64(-3.71%) |
May 23, 2022 | 73.27 | 73.27 | 68.03 | 71.04 | 757,821 | -1.44(-1.98%) |
May 20, 2022 | 74.37 | 74.97 | 69.81 | 72.48 | 649,155 | -1.04(-1.41%) |
May 19, 2022 | 71.41 | 75.25 | 71.14 | 73.52 | 732,257 | +1.82(+2.54%) |
May 18, 2022 | 77.01 | 77.09 | 70.81 | 71.70 | 838,682 | -6.47(-8.28%) |
May 17, 2022 | 80.46 | 82.00 | 75.45 | 78.17 | 699,834 | -0.55(-0.70%) |
May 16, 2022 | 79.85 | 80.63 | 77.65 | 78.73 | 642,982 | -1.26(-1.57%) |
May 13, 2022 | 79.33 | 81.54 | 78.19 | 79.98 | 598,767 | +3.00(+3.90%) |
May 12, 2022 | 73.47 | 78.90 | 71.35 | 76.98 | 760,525 | +2.74(+3.69%) |
May 11, 2022 | 79.23 | 79.23 | 73.73 | 74.24 | 746,081 | -5.83(-7.28%) |
May 10, 2022 | 82.19 | 83.07 | 78.47 | 80.07 | 687,951 | +0.19(+0.24%) |
May 09, 2022 | 80.93 | 81.60 | 77.44 | 79.88 | 1,159,242 | -3.16(-3.81%) |
May 06, 2022 | 86.40 | 86.40 | 80.43 | 83.04 | 751,982 | -3.88(-4.47%) |
May 05, 2022 | 94.41 | 95.60 | 84.63 | 86.93 | 962,443 | -8.94(-9.32%) |
May 04, 2022 | 81.97 | 96.75 | 81.05 | 95.86 | 2,030,223 | +7.73(+8.77%) |
May 03, 2022 | 90.16 | 90.29 | 86.30 | 88.14 | 1,374,648 | -1.45(-1.62%) |