Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 157.72 | 158.66 | 151.63 | 155.80 | 396,288 | -2.12(-1.34%) |
May 30, 2023 | 163.08 | 164.69 | 157.34 | 157.92 | 148,081 | -4.43(-2.73%) |
May 26, 2023 | 159.40 | 164.24 | 159.40 | 162.35 | 112,517 | +2.76(+1.73%) |
May 25, 2023 | 158.65 | 160.19 | 157.53 | 159.59 | 106,879 | +1.55(+0.98%) |
May 24, 2023 | 158.50 | 159.60 | 157.10 | 158.04 | 112,769 | -1.92(-1.20%) |
May 23, 2023 | 162.38 | 163.67 | 159.86 | 159.96 | 114,977 | -3.15(-1.93%) |
May 22, 2023 | 160.39 | 163.53 | 160.39 | 163.11 | 118,198 | +2.99(+1.87%) |
May 19, 2023 | 160.81 | 160.96 | 157.67 | 160.12 | 173,157 | +0.62(+0.39%) |
May 18, 2023 | 157.52 | 159.90 | 157.19 | 159.50 | 134,379 | +1.51(+0.96%) |
May 17, 2023 | 155.60 | 158.83 | 154.47 | 157.99 | 164,849 | +2.39(+1.54%) |
May 16, 2023 | 155.28 | 156.01 | 153.51 | 155.60 | 135,796 | -0.24(-0.15%) |
May 15, 2023 | 155.25 | 156.90 | 154.92 | 155.84 | 134,113 | +0.12(+0.08%) |
May 12, 2023 | 155.29 | 156.31 | 154.40 | 155.72 | 138,125 | +0.03(+0.02%) |
May 11, 2023 | 157.79 | 157.86 | 153.27 | 155.69 | 114,111 | -2.85(-1.80%) |
May 10, 2023 | 156.59 | 159.65 | 155.82 | 158.54 | 138,234 | +4.42(+2.87%) |
May 09, 2023 | 152.53 | 155.48 | 152.53 | 154.12 | 189,040 | +1.12(+0.73%) |
May 08, 2023 | 150.42 | 153.54 | 149.98 | 153.00 | 125,105 | +2.61(+1.74%) |
May 05, 2023 | 151.00 | 152.74 | 149.16 | 150.39 | 113,473 | +1.39(+0.93%) |
May 04, 2023 | 151.90 | 152.27 | 147.91 | 149.00 | 122,159 | -3.49(-2.29%) |
May 03, 2023 | 151.50 | 156.09 | 148.71 | 152.49 | 222,491 | +0.78(+0.51%) |
May 02, 2023 | 148.19 | 152.59 | 145.17 | 151.71 | 164,205 | +3.30(+2.22%) |
May 01, 2023 | 147.05 | 149.50 | 146.50 | 148.41 | 88,840 | +1.11(+0.75%) |
Apr 28, 2023 | 146.62 | 148.86 | 144.47 | 147.30 | 114,280 | -0.07(-0.05%) |
Apr 27, 2023 | 146.24 | 148.22 | 140.00 | 147.37 | 137,733 | +4.72(+3.31%) |
Apr 26, 2023 | 141.60 | 146.34 | 140.77 | 142.65 | 135,398 | +1.17(+0.83%) |
Apr 25, 2023 | 149.23 | 149.23 | 141.33 | 141.48 | 140,101 | -9.40(-6.23%) |
Apr 24, 2023 | 152.24 | 155.11 | 149.24 | 150.88 | 219,217 | -1.24(-0.82%) |
Apr 21, 2023 | 150.42 | 152.53 | 150.19 | 152.12 | 89,713 | +1.57(+1.04%) |
Apr 20, 2023 | 149.08 | 152.50 | 149.08 | 150.55 | 93,646 | +0.52(+0.35%) |
Apr 19, 2023 | 150.46 | 151.62 | 149.63 | 150.03 | 92,069 | -0.72(-0.48%) |
Apr 18, 2023 | 152.97 | 153.34 | 149.38 | 150.75 | 157,719 | -1.17(-0.77%) |
Apr 17, 2023 | 152.01 | 152.80 | 150.42 | 151.92 | 91,297 | +0.43(+0.28%) |
Apr 14, 2023 | 152.78 | 153.83 | 149.87 | 151.49 | 111,807 | -1.64(-1.07%) |
Apr 13, 2023 | 150.40 | 153.53 | 150.08 | 153.13 | 103,567 | +3.84(+2.57%) |
Apr 12, 2023 | 151.16 | 152.00 | 148.78 | 149.29 | 98,146 | -0.72(-0.48%) |
Apr 11, 2023 | 150.63 | 151.65 | 148.49 | 150.01 | 141,712 | -0.75(-0.50%) |
Apr 10, 2023 | 146.95 | 151.11 | 146.30 | 150.76 | 112,294 | +3.03(+2.05%) |
Apr 06, 2023 | 147.46 | 148.01 | 145.94 | 147.73 | 162,411 | -0.56(-0.38%) |
Apr 05, 2023 | 149.75 | 149.80 | 145.63 | 148.29 | 150,928 | -2.52(-1.67%) |
Apr 04, 2023 | 151.98 | 153.98 | 149.77 | 150.81 | 120,205 | -1.07(-0.70%) |
Apr 03, 2023 | 150.60 | 152.14 | 148.86 | 151.88 | 152,206 | -0.42(-0.28%) |
Mar 31, 2023 | 147.57 | 152.94 | 147.57 | 152.30 | 220,327 | +5.73(+3.91%) |
Mar 30, 2023 | 149.06 | 149.06 | 145.67 | 146.57 | 119,752 | -1.99(-1.34%) |
Mar 29, 2023 | 148.24 | 148.66 | 145.97 | 148.56 | 187,282 | +1.41(+0.96%) |
Mar 28, 2023 | 146.40 | 147.84 | 144.57 | 147.15 | 148,341 | +0.00(+0.00%) |
Mar 27, 2023 | 147.13 | 147.68 | 145.02 | 147.15 | 99,436 | +1.31(+0.90%) |
Mar 24, 2023 | 143.10 | 146.45 | 141.08 | 145.83 | 105,455 | +1.41(+0.98%) |
Mar 23, 2023 | 145.37 | 147.03 | 143.18 | 144.42 | 127,730 | +0.07(+0.05%) |
Mar 22, 2023 | 147.60 | 149.43 | 144.10 | 144.35 | 109,536 | -4.09(-2.76%) |
Mar 21, 2023 | 149.51 | 151.64 | 146.28 | 148.44 | 151,564 | -0.32(-0.22%) |
Mar 20, 2023 | 146.02 | 149.74 | 145.68 | 148.76 | 217,372 | +3.51(+2.42%) |
Mar 17, 2023 | 148.23 | 149.99 | 144.12 | 145.25 | 488,833 | -3.51(-2.36%) |
Mar 16, 2023 | 145.14 | 150.12 | 145.14 | 148.76 | 252,839 | +2.09(+1.42%) |
Mar 15, 2023 | 144.20 | 147.01 | 143.41 | 146.67 | 249,675 | +0.43(+0.29%) |
Mar 14, 2023 | 144.53 | 146.48 | 142.98 | 146.24 | 131,565 | +4.90(+3.47%) |
Mar 13, 2023 | 139.51 | 144.21 | 137.53 | 141.34 | 98,451 | -0.06(-0.04%) |
Mar 10, 2023 | 142.80 | 145.04 | 140.48 | 141.40 | 112,555 | -2.19(-1.53%) |
Mar 09, 2023 | 146.77 | 149.65 | 143.59 | 143.59 | 147,993 | -2.65(-1.81%) |
Mar 08, 2023 | 147.11 | 147.73 | 145.26 | 146.24 | 112,112 | -0.75(-0.51%) |
Mar 07, 2023 | 150.76 | 152.31 | 146.76 | 146.99 | 143,919 | -3.68(-2.44%) |
Mar 06, 2023 | 149.93 | 154.25 | 149.43 | 150.67 | 196,589 | +1.01(+0.67%) |
Mar 03, 2023 | 149.97 | 150.98 | 146.76 | 149.66 | 152,280 | -0.63(-0.42%) |
Mar 02, 2023 | 148.72 | 150.98 | 147.66 | 150.29 | 104,552 | +0.99(+0.66%) |
Mar 01, 2023 | 150.26 | 151.33 | 147.50 | 149.30 | 122,895 | -1.34(-0.89%) |
Feb 28, 2023 | 146.93 | 152.10 | 146.80 | 150.64 | 318,574 | +2.95(+2.00%) |
Feb 27, 2023 | 149.21 | 149.90 | 146.09 | 147.69 | 139,216 | -0.56(-0.38%) |
Feb 24, 2023 | 148.10 | 149.61 | 147.22 | 148.25 | 115,250 | -2.70(-1.79%) |
Feb 23, 2023 | 147.23 | 151.66 | 146.07 | 150.95 | 165,392 | +4.29(+2.93%) |
Feb 22, 2023 | 150.00 | 151.18 | 145.53 | 146.66 | 271,885 | -3.46(-2.30%) |
Feb 21, 2023 | 149.62 | 151.56 | 149.06 | 150.12 | 122,912 | -1.74(-1.15%) |
Feb 17, 2023 | 151.10 | 153.65 | 149.53 | 151.86 | 258,255 | +1.10(+0.73%) |
Feb 16, 2023 | 153.98 | 154.89 | 149.04 | 150.76 | 190,217 | -5.29(-3.39%) |
Feb 15, 2023 | 149.23 | 157.46 | 149.23 | 156.05 | 227,891 | +5.47(+3.63%) |
Feb 14, 2023 | 147.44 | 152.21 | 144.88 | 150.58 | 139,590 | +2.70(+1.83%) |
Feb 13, 2023 | 146.76 | 148.33 | 144.20 | 147.88 | 141,519 | +2.30(+1.58%) |
Feb 10, 2023 | 149.37 | 149.37 | 141.00 | 145.58 | 203,881 | +8.06(+5.86%) |
Feb 09, 2023 | 139.29 | 142.14 | 136.10 | 137.52 | 98,948 | +0.24(+0.17%) |
Feb 08, 2023 | 140.64 | 141.53 | 136.47 | 137.28 | 98,443 | -4.47(-3.15%) |
Feb 07, 2023 | 137.66 | 142.20 | 136.49 | 141.75 | 69,886 | +3.18(+2.29%) |
Feb 06, 2023 | 142.63 | 144.20 | 138.34 | 138.57 | 117,374 | -5.83(-4.04%) |
Feb 03, 2023 | 140.82 | 146.09 | 140.82 | 144.40 | 167,223 | +1.42(+0.99%) |
Feb 02, 2023 | 138.75 | 143.15 | 138.75 | 142.98 | 179,911 | +5.08(+3.68%) |
Feb 01, 2023 | 134.98 | 139.69 | 132.80 | 137.90 | 192,851 | +1.82(+1.34%) |
Jan 31, 2023 | 133.48 | 136.65 | 133.48 | 136.08 | 133,951 | +2.98(+2.24%) |
Jan 30, 2023 | 135.07 | 136.50 | 132.66 | 133.10 | 126,567 | -3.72(-2.72%) |
Jan 27, 2023 | 135.13 | 138.92 | 135.04 | 136.82 | 104,332 | +0.11(+0.08%) |
Jan 26, 2023 | 138.57 | 141.41 | 135.13 | 136.71 | 92,242 | +0.16(+0.12%) |
Jan 25, 2023 | 137.82 | 138.00 | 131.13 | 136.55 | 101,179 | -2.92(-2.09%) |
Jan 24, 2023 | 138.81 | 140.46 | 137.86 | 139.47 | 96,040 | +0.54(+0.39%) |
Jan 23, 2023 | 135.45 | 139.02 | 134.76 | 138.93 | 98,993 | +2.94(+2.16%) |
Jan 20, 2023 | 135.38 | 136.51 | 133.77 | 135.99 | 116,850 | +1.87(+1.39%) |
Jan 19, 2023 | 132.18 | 134.41 | 131.23 | 134.12 | 100,163 | +1.05(+0.79%) |
Jan 18, 2023 | 133.99 | 136.44 | 132.27 | 133.07 | 125,639 | -1.11(-0.83%) |
Jan 17, 2023 | 133.25 | 134.99 | 131.58 | 134.18 | 121,095 | +1.28(+0.96%) |
Jan 13, 2023 | 127.86 | 133.07 | 127.86 | 132.90 | 67,199 | +4.13(+3.21%) |
Jan 12, 2023 | 127.73 | 129.68 | 126.51 | 128.77 | 107,921 | +1.62(+1.27%) |
Jan 11, 2023 | 128.54 | 129.18 | 126.63 | 127.15 | 122,470 | -0.59(-0.46%) |
Jan 10, 2023 | 126.58 | 128.13 | 125.39 | 127.74 | 90,601 | +0.54(+0.42%) |
Jan 09, 2023 | 127.01 | 130.39 | 126.06 | 127.20 | 119,611 | +0.89(+0.70%) |
Jan 06, 2023 | 123.58 | 127.45 | 120.66 | 126.31 | 104,288 | +4.25(+3.48%) |
Jan 05, 2023 | 123.14 | 123.55 | 120.82 | 122.06 | 129,724 | -2.44(-1.96%) |
Jan 04, 2023 | 128.88 | 129.73 | 124.03 | 124.50 | 146,938 | -3.51(-2.74%) |
Jan 03, 2023 | 130.39 | 132.12 | 123.78 | 128.01 | 90,522 | -0.42(-0.33%) |
Dec 30, 2022 | 128.01 | 129.77 | 126.85 | 128.43 | 138,243 | -1.10(-0.85%) |
Dec 29, 2022 | 126.26 | 130.11 | 125.52 | 129.53 | 92,593 | +4.53(+3.62%) |
Dec 28, 2022 | 126.69 | 127.89 | 123.09 | 125.00 | 85,957 | -1.95(-1.54%) |
Dec 27, 2022 | 127.57 | 128.41 | 125.33 | 126.95 | 76,923 | -0.38(-0.30%) |
Dec 23, 2022 | 126.70 | 127.69 | 125.78 | 127.33 | 136,386 | +0.23(+0.18%) |
Dec 22, 2022 | 125.80 | 128.14 | 124.34 | 127.10 | 89,652 | -0.35(-0.27%) |
Dec 21, 2022 | 126.83 | 129.57 | 125.64 | 127.45 | 145,318 | +1.20(+0.95%) |
Dec 20, 2022 | 126.34 | 128.94 | 124.49 | 126.25 | 130,404 | -0.66(-0.52%) |
Dec 19, 2022 | 126.97 | 126.97 | 123.85 | 126.91 | 140,635 | +0.67(+0.53%) |
Dec 16, 2022 | 125.36 | 128.01 | 125.10 | 126.24 | 390,970 | -0.91(-0.72%) |
Dec 15, 2022 | 131.52 | 133.50 | 126.80 | 127.15 | 194,372 | -6.68(-4.99%) |
Dec 14, 2022 | 135.02 | 137.60 | 133.33 | 133.83 | 173,740 | -4.14(-3.00%) |
Dec 13, 2022 | 143.38 | 144.32 | 137.17 | 137.97 | 147,162 | +0.60(+0.44%) |
Dec 12, 2022 | 132.71 | 137.65 | 132.56 | 137.37 | 136,740 | +5.57(+4.23%) |
Dec 09, 2022 | 132.91 | 134.72 | 131.57 | 131.80 | 134,848 | -1.98(-1.48%) |
Dec 08, 2022 | 136.04 | 137.42 | 131.89 | 133.78 | 187,688 | -1.18(-0.87%) |
Dec 07, 2022 | 134.95 | 136.80 | 133.50 | 134.96 | 91,025 | -0.37(-0.27%) |
Dec 06, 2022 | 137.40 | 137.40 | 133.70 | 135.33 | 115,311 | -1.57(-1.15%) |
Dec 05, 2022 | 143.37 | 143.50 | 135.03 | 136.90 | 145,792 | -8.26(-5.69%) |
Dec 02, 2022 | 144.45 | 146.81 | 143.72 | 145.16 | 128,769 | -0.67(-0.46%) |
Dec 01, 2022 | 141.97 | 146.09 | 141.31 | 145.83 | 204,179 | +3.57(+2.51%) |
Nov 30, 2022 | 133.04 | 142.34 | 133.04 | 142.26 | 250,627 | +8.84(+6.63%) |
Nov 29, 2022 | 132.73 | 134.94 | 130.96 | 133.42 | 213,507 | +0.51(+0.38%) |
Nov 28, 2022 | 131.57 | 134.13 | 128.80 | 132.91 | 148,253 | +0.91(+0.69%) |
Nov 25, 2022 | 130.97 | 133.47 | 130.68 | 132.00 | 31,149 | +0.25(+0.19%) |
Nov 23, 2022 | 130.52 | 133.12 | 130.32 | 131.75 | 60,536 | +1.52(+1.17%) |
Nov 22, 2022 | 129.80 | 130.74 | 127.81 | 130.23 | 95,546 | +1.44(+1.12%) |
Nov 21, 2022 | 128.93 | 130.31 | 128.20 | 128.79 | 59,630 | -0.40(-0.31%) |
Nov 18, 2022 | 131.98 | 133.42 | 127.75 | 129.19 | 91,216 | -0.04(-0.03%) |
Nov 17, 2022 | 131.37 | 132.31 | 129.03 | 129.23 | 70,436 | -4.05(-3.04%) |
Nov 16, 2022 | 134.82 | 135.32 | 131.28 | 133.28 | 70,139 | -1.48(-1.10%) |
Nov 15, 2022 | 134.94 | 136.61 | 133.09 | 134.76 | 108,279 | +2.79(+2.11%) |
Nov 14, 2022 | 132.23 | 133.38 | 129.71 | 131.97 | 94,920 | -1.16(-0.87%) |
Nov 11, 2022 | 130.96 | 136.01 | 130.96 | 133.13 | 274,498 | +2.32(+1.77%) |
Nov 10, 2022 | 124.48 | 130.99 | 124.45 | 130.81 | 159,262 | +12.17(+10.26%) |
Nov 09, 2022 | 120.33 | 121.24 | 118.30 | 118.64 | 102,556 | -2.41(-1.99%) |
Nov 08, 2022 | 118.51 | 124.03 | 117.48 | 121.05 | 140,751 | +2.33(+1.96%) |
Nov 07, 2022 | 119.17 | 119.81 | 116.73 | 118.72 | 109,222 | -0.40(-0.34%) |
Nov 04, 2022 | 122.15 | 122.15 | 116.58 | 119.12 | 110,150 | -1.83(-1.51%) |
Nov 03, 2022 | 119.49 | 123.45 | 119.49 | 120.95 | 94,470 | -0.46(-0.38%) |
Nov 02, 2022 | 126.32 | 126.32 | 120.91 | 121.41 | 143,088 | -4.37(-3.47%) |
Nov 01, 2022 | 127.94 | 127.94 | 123.08 | 125.78 | 123,033 | -0.74(-0.58%) |
Oct 31, 2022 | 127.79 | 128.97 | 125.60 | 126.52 | 129,571 | -2.30(-1.79%) |
Oct 28, 2022 | 132.28 | 133.65 | 127.17 | 128.82 | 177,547 | -1.46(-1.12%) |
Oct 27, 2022 | 129.05 | 131.00 | 128.45 | 130.28 | 130,421 | +2.31(+1.81%) |
Oct 26, 2022 | 130.31 | 133.51 | 127.91 | 127.97 | 125,740 | -3.01(-2.30%) |
Oct 25, 2022 | 125.61 | 131.67 | 125.61 | 130.98 | 106,551 | +6.24(+5.00%) |
Oct 24, 2022 | 125.09 | 125.09 | 121.53 | 124.74 | 107,947 | +0.54(+0.43%) |
Oct 21, 2022 | 123.38 | 124.38 | 119.80 | 124.20 | 126,140 | +1.54(+1.26%) |
Oct 20, 2022 | 120.32 | 123.99 | 120.32 | 122.66 | 90,783 | +1.58(+1.30%) |
Oct 19, 2022 | 123.58 | 123.98 | 119.54 | 121.08 | 147,441 | -3.71(-2.97%) |
Oct 18, 2022 | 125.45 | 127.07 | 124.12 | 124.79 | 141,172 | +1.78(+1.45%) |
Oct 17, 2022 | 122.46 | 124.53 | 122.20 | 123.01 | 179,123 | +2.88(+2.40%) |
Oct 14, 2022 | 124.48 | 125.59 | 119.81 | 120.13 | 109,956 | -3.67(-2.96%) |
Oct 13, 2022 | 118.67 | 124.44 | 118.28 | 123.80 | 127,397 | +1.97(+1.62%) |
Oct 12, 2022 | 123.37 | 124.17 | 120.82 | 121.83 | 176,329 | -1.35(-1.10%) |
Oct 11, 2022 | 123.81 | 125.83 | 120.72 | 123.18 | 147,393 | -1.10(-0.89%) |
Oct 10, 2022 | 126.62 | 126.62 | 123.87 | 124.28 | 156,304 | -2.25(-1.78%) |
Oct 07, 2022 | 131.56 | 131.56 | 126.25 | 126.53 | 110,285 | -7.07(-5.29%) |
Oct 06, 2022 | 132.64 | 134.46 | 131.27 | 133.60 | 147,744 | +1.28(+0.97%) |
Oct 05, 2022 | 130.95 | 132.68 | 128.60 | 132.32 | 153,070 | +1.54(+1.18%) |
Oct 04, 2022 | 129.42 | 131.81 | 129.42 | 130.78 | 153,278 | +3.84(+3.03%) |
Oct 03, 2022 | 125.23 | 128.25 | 124.36 | 126.94 | 187,301 | +2.71(+2.18%) |
Sep 30, 2022 | 127.75 | 131.28 | 124.05 | 124.23 | 390,248 | -3.14(-2.47%) |
Sep 29, 2022 | 125.54 | 128.04 | 124.90 | 127.37 | 238,898 | +0.10(+0.08%) |
Sep 28, 2022 | 123.92 | 128.09 | 123.00 | 127.27 | 201,345 | +3.78(+3.06%) |
Sep 27, 2022 | 121.27 | 123.98 | 121.03 | 123.49 | 212,867 | +3.28(+2.73%) |
Sep 26, 2022 | 117.38 | 121.39 | 117.38 | 120.21 | 161,226 | +2.76(+2.35%) |
Sep 23, 2022 | 118.40 | 118.40 | 114.71 | 117.45 | 114,140 | -2.07(-1.73%) |
Sep 22, 2022 | 121.52 | 121.52 | 117.19 | 119.52 | 156,662 | -2.70(-2.21%) |
Sep 21, 2022 | 124.89 | 126.81 | 122.22 | 122.22 | 134,484 | -2.14(-1.72%) |
Sep 20, 2022 | 124.10 | 125.07 | 123.17 | 124.36 | 136,480 | +0.20(+0.16%) |
Sep 19, 2022 | 121.93 | 124.22 | 121.03 | 124.16 | 126,157 | +1.08(+0.88%) |
Sep 16, 2022 | 121.25 | 123.30 | 119.80 | 123.08 | 371,497 | +0.35(+0.29%) |
Sep 15, 2022 | 121.53 | 123.73 | 121.53 | 122.73 | 139,787 | +0.48(+0.39%) |
Sep 14, 2022 | 120.45 | 122.42 | 119.50 | 122.25 | 175,111 | +1.72(+1.43%) |
Sep 13, 2022 | 121.26 | 122.74 | 119.91 | 120.53 | 275,722 | -4.19(-3.36%) |
Sep 12, 2022 | 125.33 | 125.67 | 123.28 | 124.72 | 124,277 | -0.55(-0.44%) |
Sep 09, 2022 | 124.35 | 126.16 | 124.35 | 125.27 | 102,296 | +1.73(+1.40%) |
Sep 08, 2022 | 118.80 | 123.79 | 116.14 | 123.54 | 86,825 | +3.38(+2.81%) |
Sep 07, 2022 | 119.01 | 120.22 | 117.56 | 120.16 | 113,531 | +1.80(+1.52%) |
Sep 06, 2022 | 117.13 | 119.14 | 116.42 | 118.36 | 94,678 | +1.08(+0.92%) |
Sep 02, 2022 | 120.79 | 120.79 | 116.55 | 117.28 | 93,512 | -1.75(-1.47%) |
Sep 01, 2022 | 120.78 | 121.09 | 117.25 | 119.03 | 122,562 | -3.09(-2.53%) |
Aug 31, 2022 | 123.55 | 124.25 | 121.39 | 122.12 | 112,132 | -0.02(-0.02%) |
Aug 30, 2022 | 122.13 | 122.82 | 120.14 | 122.14 | 85,823 | +0.20(+0.16%) |
Aug 29, 2022 | 123.65 | 124.78 | 121.52 | 121.94 | 83,199 | -2.74(-2.20%) |
Aug 26, 2022 | 129.06 | 130.83 | 124.41 | 124.68 | 123,797 | -3.82(-2.97%) |
Aug 25, 2022 | 126.47 | 128.50 | 125.70 | 128.50 | 69,802 | +2.77(+2.20%) |
Aug 24, 2022 | 125.86 | 127.41 | 125.41 | 125.73 | 55,440 | -0.16(-0.13%) |
Aug 23, 2022 | 126.46 | 128.35 | 125.68 | 125.89 | 89,768 | -1.04(-0.82%) |
Aug 22, 2022 | 128.42 | 128.62 | 126.29 | 126.93 | 77,805 | -2.82(-2.17%) |
Aug 19, 2022 | 130.23 | 130.85 | 128.74 | 129.75 | 88,428 | -1.82(-1.38%) |
Aug 18, 2022 | 130.88 | 133.17 | 130.14 | 131.57 | 102,008 | +0.76(+0.58%) |
Aug 17, 2022 | 131.97 | 132.31 | 130.04 | 130.81 | 76,419 | -2.34(-1.76%) |
Aug 16, 2022 | 132.06 | 133.31 | 130.73 | 133.15 | 63,420 | +0.45(+0.34%) |
Aug 15, 2022 | 130.38 | 133.28 | 127.52 | 132.70 | 120,949 | +2.10(+1.61%) |
Aug 12, 2022 | 127.39 | 130.60 | 125.67 | 130.60 | 79,061 | +4.41(+3.49%) |
Aug 11, 2022 | 129.49 | 129.49 | 125.34 | 126.19 | 83,298 | -1.96(-1.53%) |
Aug 10, 2022 | 130.02 | 130.44 | 120.20 | 128.15 | 145,925 | +0.81(+0.64%) |
Aug 09, 2022 | 129.42 | 130.73 | 126.98 | 127.34 | 127,159 | -2.96(-2.27%) |
Aug 08, 2022 | 131.32 | 133.37 | 129.47 | 130.30 | 90,908 | -0.93(-0.71%) |
Aug 05, 2022 | 127.80 | 131.75 | 126.86 | 131.23 | 213,547 | +1.50(+1.16%) |
Aug 04, 2022 | 129.15 | 129.95 | 127.02 | 129.73 | 98,266 | +0.19(+0.15%) |
Aug 03, 2022 | 125.12 | 130.31 | 125.12 | 129.54 | 147,898 | +4.48(+3.58%) |
Aug 02, 2022 | 123.82 | 126.74 | 122.98 | 125.06 | 285,038 | -0.24(-0.19%) |
Aug 01, 2022 | 118.94 | 125.67 | 117.40 | 125.30 | 233,536 | +5.54(+4.63%) |
Jul 29, 2022 | 118.15 | 120.24 | 116.75 | 119.76 | 104,416 | +1.14(+0.96%) |
Jul 28, 2022 | 116.77 | 120.48 | 115.45 | 118.62 | 131,626 | +0.66(+0.56%) |
Jul 27, 2022 | 113.85 | 118.91 | 113.85 | 117.96 | 111,149 | +4.91(+4.34%) |
Jul 26, 2022 | 115.54 | 115.54 | 111.90 | 113.05 | 113,913 | -3.01(-2.59%) |
Jul 25, 2022 | 117.56 | 118.70 | 115.12 | 116.06 | 179,024 | -1.50(-1.28%) |
Jul 22, 2022 | 118.05 | 118.67 | 115.55 | 117.56 | 128,003 | -1.12(-0.94%) |
Jul 21, 2022 | 115.99 | 119.49 | 115.04 | 118.68 | 172,928 | +3.43(+2.98%) |
Jul 20, 2022 | 108.52 | 115.79 | 108.41 | 115.25 | 182,444 | +8.05(+7.51%) |
Jul 19, 2022 | 104.94 | 108.24 | 104.79 | 107.20 | 136,982 | +3.80(+3.68%) |
Jul 18, 2022 | 105.47 | 106.64 | 102.78 | 103.40 | 118,602 | -1.12(-1.07%) |
Jul 15, 2022 | 103.92 | 105.05 | 102.79 | 104.52 | 149,282 | +2.93(+2.88%) |
Jul 14, 2022 | 102.82 | 103.40 | 100.06 | 101.59 | 186,403 | -2.00(-1.93%) |
Jul 13, 2022 | 103.93 | 106.30 | 102.73 | 103.59 | 118,930 | -1.68(-1.60%) |
Jul 12, 2022 | 113.93 | 114.53 | 104.90 | 105.27 | 132,830 | -8.66(-7.60%) |
Jul 11, 2022 | 115.68 | 116.73 | 112.24 | 113.93 | 200,636 | -2.58(-2.21%) |
Jul 08, 2022 | 116.50 | 117.86 | 114.69 | 116.51 | 120,243 | -1.42(-1.20%) |
Jul 07, 2022 | 116.15 | 118.32 | 116.15 | 117.93 | 147,842 | +2.83(+2.46%) |
Jul 06, 2022 | 114.76 | 117.72 | 114.76 | 115.10 | 100,043 | +0.34(+0.30%) |
Jul 05, 2022 | 109.78 | 114.99 | 109.67 | 114.76 | 246,620 | +3.30(+2.96%) |
Jul 01, 2022 | 113.58 | 115.18 | 110.39 | 111.46 | 177,449 | -1.59(-1.41%) |
Jun 30, 2022 | 112.64 | 114.94 | 110.19 | 113.05 | 205,143 | -1.42(-1.24%) |
Jun 29, 2022 | 112.41 | 114.90 | 110.85 | 114.47 | 204,093 | +2.47(+2.21%) |
Jun 28, 2022 | 112.90 | 112.90 | 111.03 | 112.00 | 154,866 | -0.52(-0.46%) |
Jun 27, 2022 | 113.72 | 114.98 | 109.61 | 112.52 | 155,088 | -2.14(-1.87%) |
Jun 24, 2022 | 110.80 | 115.39 | 109.47 | 114.66 | 374,578 | +4.95(+4.51%) |
Jun 23, 2022 | 102.93 | 110.31 | 102.61 | 109.71 | 182,430 | +7.58(+7.42%) |
Jun 22, 2022 | 100.81 | 103.36 | 100.81 | 102.13 | 88,726 | +0.33(+0.32%) |
Jun 21, 2022 | 101.70 | 102.76 | 99.34 | 101.80 | 117,132 | +1.19(+1.18%) |
Jun 17, 2022 | 98.92 | 104.31 | 98.92 | 100.61 | 198,525 | +1.79(+1.81%) |
Jun 16, 2022 | 100.25 | 101.10 | 97.75 | 98.82 | 119,531 | -4.17(-4.05%) |
Jun 15, 2022 | 103.70 | 105.43 | 101.47 | 102.99 | 130,635 | +0.62(+0.61%) |
Jun 14, 2022 | 100.33 | 102.68 | 99.37 | 102.37 | 127,540 | +2.38(+2.38%) |
Jun 13, 2022 | 101.41 | 102.96 | 99.48 | 99.99 | 120,322 | -4.49(-4.30%) |
Jun 10, 2022 | 104.36 | 106.27 | 103.00 | 104.48 | 83,913 | -2.00(-1.88%) |
Jun 09, 2022 | 108.10 | 109.91 | 106.46 | 106.48 | 80,455 | -1.86(-1.72%) |
Jun 08, 2022 | 111.12 | 111.66 | 107.80 | 108.34 | 204,641 | -3.28(-2.94%) |
Jun 07, 2022 | 110.26 | 112.66 | 110.04 | 111.62 | 142,259 | +0.05(+0.04%) |
Jun 06, 2022 | 112.53 | 112.53 | 109.24 | 111.57 | 111,984 | +0.36(+0.32%) |
Jun 03, 2022 | 110.77 | 113.56 | 108.71 | 111.21 | 125,143 | -0.98(-0.87%) |
Jun 02, 2022 | 109.95 | 112.44 | 108.85 | 112.19 | 142,844 | +1.82(+1.65%) |