Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 167.49 | 170.75 | 166.39 | 167.04 | 351,479 | +0.51(+0.31%) |
Feb 27, 2023 | 165.98 | 168.12 | 165.09 | 166.53 | 231,664 | +2.30(+1.40%) |
Feb 24, 2023 | 163.09 | 164.74 | 160.64 | 164.23 | 258,450 | -2.31(-1.39%) |
Feb 23, 2023 | 164.53 | 167.34 | 162.15 | 166.54 | 389,937 | +1.89(+1.15%) |
Feb 22, 2023 | 162.00 | 164.96 | 160.37 | 164.65 | 281,631 | +3.68(+2.29%) |
Feb 21, 2023 | 160.63 | 162.31 | 159.05 | 160.97 | 224,788 | -2.17(-1.33%) |
Feb 17, 2023 | 165.77 | 166.71 | 160.38 | 163.14 | 436,173 | -3.09(-1.86%) |
Feb 16, 2023 | 154.34 | 168.40 | 150.93 | 166.23 | 439,186 | +7.04(+4.42%) |
Feb 15, 2023 | 155.81 | 159.72 | 152.92 | 159.19 | 466,495 | -1.31(-0.82%) |
Feb 14, 2023 | 156.59 | 163.16 | 156.20 | 160.50 | 388,739 | +2.97(+1.89%) |
Feb 13, 2023 | 155.40 | 158.50 | 153.74 | 157.53 | 341,054 | +2.63(+1.70%) |
Feb 10, 2023 | 155.72 | 157.26 | 154.30 | 154.90 | 253,977 | -3.57(-2.25%) |
Feb 09, 2023 | 161.41 | 164.23 | 158.14 | 158.47 | 337,870 | -0.26(-0.16%) |
Feb 08, 2023 | 156.67 | 159.43 | 155.98 | 158.73 | 250,648 | +0.32(+0.20%) |
Feb 07, 2023 | 156.04 | 159.02 | 155.11 | 158.41 | 242,235 | +1.84(+1.18%) |
Feb 06, 2023 | 157.53 | 159.90 | 155.56 | 156.57 | 303,301 | -2.02(-1.27%) |
Feb 03, 2023 | 157.47 | 161.59 | 157.23 | 158.59 | 283,084 | -1.44(-0.90%) |
Feb 02, 2023 | 159.37 | 162.27 | 156.38 | 160.03 | 324,887 | +2.55(+1.62%) |
Feb 01, 2023 | 155.86 | 158.49 | 153.87 | 157.48 | 295,264 | +1.14(+0.73%) |
Jan 31, 2023 | 150.61 | 156.38 | 150.61 | 156.34 | 391,345 | +5.96(+3.96%) |
Jan 30, 2023 | 147.63 | 152.80 | 147.55 | 150.38 | 205,697 | +0.43(+0.29%) |
Jan 27, 2023 | 145.72 | 153.14 | 144.37 | 149.95 | 343,884 | +5.67(+3.93%) |
Jan 26, 2023 | 145.47 | 146.25 | 141.82 | 144.28 | 199,234 | +1.07(+0.75%) |
Jan 25, 2023 | 144.07 | 144.13 | 140.69 | 143.21 | 208,361 | -1.09(-0.76%) |
Jan 24, 2023 | 146.45 | 147.25 | 143.16 | 144.30 | 298,964 | -3.75(-2.53%) |
Jan 23, 2023 | 148.00 | 150.04 | 146.82 | 148.05 | 250,021 | +1.18(+0.80%) |
Jan 20, 2023 | 143.12 | 147.01 | 142.61 | 146.87 | 201,428 | +5.26(+3.71%) |
Jan 19, 2023 | 142.04 | 142.61 | 138.85 | 141.61 | 352,955 | -0.73(-0.51%) |
Jan 18, 2023 | 145.39 | 147.96 | 141.97 | 142.34 | 297,696 | -1.21(-0.84%) |
Jan 17, 2023 | 142.26 | 145.38 | 142.11 | 143.55 | 311,280 | +0.77(+0.54%) |
Jan 13, 2023 | 138.44 | 143.53 | 138.44 | 142.78 | 159,012 | +0.49(+0.34%) |
Jan 12, 2023 | 141.16 | 144.17 | 139.63 | 142.29 | 428,746 | +1.13(+0.80%) |
Jan 11, 2023 | 144.94 | 145.08 | 139.97 | 141.16 | 429,652 | -2.63(-1.83%) |
Jan 10, 2023 | 144.35 | 147.07 | 143.03 | 143.79 | 602,957 | -0.14(-0.10%) |
Jan 09, 2023 | 142.68 | 146.90 | 142.00 | 143.93 | 666,660 | +3.87(+2.76%) |
Jan 06, 2023 | 139.82 | 142.75 | 138.85 | 140.06 | 238,030 | +1.58(+1.14%) |
Jan 05, 2023 | 136.13 | 139.68 | 134.60 | 138.48 | 287,297 | +1.99(+1.46%) |
Jan 04, 2023 | 134.55 | 136.75 | 134.04 | 136.49 | 269,754 | +4.17(+3.15%) |
Jan 03, 2023 | 132.89 | 135.00 | 131.38 | 132.32 | 210,266 | +1.49(+1.14%) |
Dec 30, 2022 | 131.03 | 132.86 | 129.89 | 130.83 | 123,621 | -1.08(-0.82%) |
Dec 29, 2022 | 130.41 | 133.76 | 128.97 | 131.91 | 158,606 | +3.92(+3.06%) |
Dec 28, 2022 | 131.56 | 132.71 | 127.47 | 127.99 | 148,286 | -3.35(-2.55%) |
Dec 27, 2022 | 128.31 | 131.68 | 128.26 | 131.34 | 197,088 | +3.06(+2.39%) |
Dec 23, 2022 | 128.84 | 130.09 | 127.30 | 128.28 | 154,566 | -0.84(-0.65%) |
Dec 22, 2022 | 131.28 | 132.03 | 127.45 | 129.12 | 220,617 | -3.73(-2.81%) |
Dec 21, 2022 | 131.73 | 133.69 | 130.91 | 132.85 | 293,291 | +3.10(+2.39%) |
Dec 20, 2022 | 131.30 | 132.82 | 129.51 | 129.75 | 272,538 | -1.22(-0.93%) |
Dec 19, 2022 | 132.84 | 133.38 | 129.27 | 130.97 | 187,757 | -1.24(-0.94%) |
Dec 16, 2022 | 134.08 | 134.79 | 130.14 | 132.21 | 822,565 | -1.30(-0.97%) |
Dec 15, 2022 | 138.87 | 138.87 | 133.01 | 133.51 | 304,439 | -7.67(-5.43%) |
Dec 14, 2022 | 142.19 | 145.96 | 140.61 | 141.18 | 149,373 | -2.49(-1.73%) |
Dec 13, 2022 | 147.73 | 147.73 | 141.98 | 143.67 | 202,457 | +1.67(+1.18%) |
Dec 12, 2022 | 136.68 | 143.03 | 135.77 | 142.00 | 232,469 | +4.66(+3.39%) |
Dec 09, 2022 | 142.61 | 143.41 | 137.18 | 137.34 | 239,959 | -7.58(-5.23%) |
Dec 08, 2022 | 144.20 | 146.83 | 142.85 | 144.92 | 193,916 | +1.56(+1.09%) |
Dec 07, 2022 | 144.30 | 146.18 | 143.03 | 143.36 | 158,988 | -2.86(-1.96%) |
Dec 06, 2022 | 148.65 | 150.14 | 144.11 | 146.22 | 180,048 | -1.87(-1.26%) |
Dec 05, 2022 | 148.15 | 148.20 | 144.51 | 148.09 | 161,858 | -1.70(-1.13%) |
Dec 02, 2022 | 146.83 | 150.77 | 145.83 | 149.79 | 207,892 | +1.65(+1.11%) |
Dec 01, 2022 | 146.90 | 149.31 | 145.56 | 148.14 | 222,428 | +1.34(+0.91%) |
Nov 30, 2022 | 143.09 | 146.80 | 139.64 | 146.80 | 369,301 | +5.51(+3.90%) |
Nov 29, 2022 | 143.96 | 146.33 | 140.75 | 141.29 | 342,819 | -1.86(-1.30%) |
Nov 28, 2022 | 145.28 | 146.95 | 143.11 | 143.15 | 135,952 | -4.15(-2.82%) |
Nov 25, 2022 | 147.11 | 148.00 | 146.51 | 147.30 | 39,734 | -0.89(-0.60%) |
Nov 23, 2022 | 148.64 | 150.54 | 147.38 | 148.19 | 233,765 | -1.54(-1.03%) |
Nov 22, 2022 | 147.50 | 150.18 | 146.09 | 149.73 | 192,558 | +3.35(+2.29%) |
Nov 21, 2022 | 145.59 | 148.01 | 145.03 | 146.38 | 208,518 | -1.46(-0.99%) |
Nov 18, 2022 | 145.35 | 147.97 | 142.91 | 147.84 | 233,327 | +5.51(+3.87%) |
Nov 17, 2022 | 138.22 | 142.33 | 138.10 | 142.33 | 285,776 | +0.82(+0.58%) |
Nov 16, 2022 | 142.48 | 143.88 | 140.71 | 141.51 | 231,693 | -3.01(-2.08%) |
Nov 15, 2022 | 145.76 | 147.84 | 143.92 | 144.52 | 253,636 | +1.88(+1.32%) |
Nov 14, 2022 | 145.10 | 146.07 | 142.58 | 142.64 | 383,035 | -5.20(-3.52%) |
Nov 11, 2022 | 144.70 | 152.10 | 144.33 | 147.84 | 416,366 | +3.47(+2.40%) |
Nov 10, 2022 | 142.48 | 146.00 | 141.00 | 144.37 | 380,159 | +9.43(+6.99%) |
Nov 09, 2022 | 133.91 | 137.80 | 133.40 | 134.94 | 278,095 | -1.56(-1.14%) |
Nov 08, 2022 | 137.48 | 139.43 | 135.06 | 136.50 | 339,107 | -0.45(-0.33%) |
Nov 07, 2022 | 138.62 | 138.62 | 134.68 | 136.95 | 242,277 | +0.06(+0.04%) |
Nov 04, 2022 | 134.85 | 138.67 | 134.64 | 136.89 | 426,010 | +4.89(+3.70%) |
Nov 03, 2022 | 127.50 | 134.34 | 126.27 | 132.00 | 272,485 | +1.83(+1.41%) |
Nov 02, 2022 | 132.31 | 136.50 | 129.41 | 130.17 | 527,785 | -3.79(-2.83%) |
Nov 01, 2022 | 132.61 | 135.35 | 130.44 | 133.96 | 474,502 | +3.49(+2.67%) |
Oct 31, 2022 | 124.99 | 131.41 | 124.55 | 130.47 | 579,318 | +4.47(+3.55%) |
Oct 28, 2022 | 124.91 | 127.92 | 122.30 | 126.00 | 452,369 | +1.49(+1.20%) |
Oct 27, 2022 | 128.28 | 134.89 | 123.49 | 124.51 | 490,642 | -3.71(-2.89%) |
Oct 26, 2022 | 128.04 | 130.62 | 126.56 | 128.22 | 358,165 | +0.86(+0.68%) |
Oct 25, 2022 | 124.16 | 127.86 | 124.16 | 127.36 | 292,635 | +2.46(+1.97%) |
Oct 24, 2022 | 125.31 | 127.17 | 123.40 | 124.90 | 385,618 | +1.05(+0.85%) |
Oct 21, 2022 | 121.47 | 124.01 | 119.35 | 123.85 | 283,890 | +3.24(+2.69%) |
Oct 20, 2022 | 120.81 | 123.78 | 119.24 | 120.61 | 269,565 | -0.07(-0.06%) |
Oct 19, 2022 | 119.49 | 121.00 | 118.68 | 120.68 | 266,709 | +0.15(+0.12%) |
Oct 18, 2022 | 123.85 | 124.68 | 119.00 | 120.53 | 244,550 | +0.88(+0.74%) |
Oct 17, 2022 | 118.39 | 120.74 | 117.00 | 119.65 | 289,086 | +4.09(+3.54%) |
Oct 14, 2022 | 120.06 | 121.53 | 115.56 | 115.56 | 198,296 | -3.36(-2.83%) |
Oct 13, 2022 | 113.14 | 119.06 | 112.10 | 118.92 | 297,983 | +2.65(+2.28%) |
Oct 12, 2022 | 115.49 | 116.86 | 113.70 | 116.27 | 177,439 | +0.62(+0.54%) |
Oct 11, 2022 | 113.90 | 117.66 | 113.56 | 115.65 | 260,853 | +0.95(+0.83%) |
Oct 10, 2022 | 116.00 | 116.46 | 112.80 | 114.70 | 192,687 | -1.77(-1.52%) |
Oct 07, 2022 | 120.16 | 120.29 | 115.48 | 116.47 | 284,415 | -4.65(-3.84%) |
Oct 06, 2022 | 116.05 | 121.27 | 116.05 | 121.12 | 251,336 | +3.87(+3.30%) |
Oct 05, 2022 | 118.38 | 118.38 | 113.82 | 117.25 | 362,182 | -2.44(-2.04%) |
Oct 04, 2022 | 114.81 | 119.70 | 114.81 | 119.69 | 342,520 | +7.77(+6.94%) |
Oct 03, 2022 | 107.41 | 112.06 | 105.47 | 111.92 | 431,527 | +5.86(+5.53%) |
Sep 30, 2022 | 108.09 | 110.96 | 105.95 | 106.06 | 589,313 | -3.06(-2.80%) |
Sep 29, 2022 | 111.25 | 113.91 | 103.46 | 109.12 | 566,621 | -6.32(-5.47%) |
Sep 28, 2022 | 114.72 | 116.66 | 113.01 | 115.44 | 866,583 | +1.56(+1.37%) |
Sep 27, 2022 | 115.83 | 117.97 | 112.40 | 113.88 | 319,428 | +0.28(+0.25%) |
Sep 26, 2022 | 112.36 | 117.00 | 112.36 | 113.60 | 326,049 | +0.29(+0.26%) |
Sep 23, 2022 | 116.85 | 117.00 | 109.67 | 113.31 | 623,801 | -6.24(-5.22%) |
Sep 22, 2022 | 122.56 | 123.42 | 118.42 | 119.55 | 373,301 | -3.99(-3.23%) |
Sep 21, 2022 | 127.19 | 127.98 | 123.49 | 123.54 | 333,673 | -3.50(-2.76%) |
Sep 20, 2022 | 131.48 | 131.48 | 126.82 | 127.04 | 357,819 | -4.36(-3.32%) |
Sep 19, 2022 | 124.68 | 132.77 | 124.68 | 131.40 | 387,198 | +4.55(+3.59%) |
Sep 16, 2022 | 126.00 | 127.39 | 123.85 | 126.85 | 545,043 | +0.03(+0.02%) |
Sep 15, 2022 | 126.24 | 131.43 | 125.56 | 126.82 | 650,138 | -0.66(-0.52%) |
Sep 14, 2022 | 127.65 | 129.04 | 125.65 | 127.48 | 351,254 | +0.65(+0.51%) |
Sep 13, 2022 | 125.26 | 127.90 | 124.38 | 126.83 | 213,348 | -2.93(-2.26%) |
Sep 12, 2022 | 128.00 | 130.96 | 127.91 | 129.76 | 247,815 | +2.53(+1.99%) |
Sep 09, 2022 | 126.68 | 127.98 | 125.18 | 127.23 | 177,672 | +1.86(+1.48%) |
Sep 08, 2022 | 119.96 | 125.48 | 119.07 | 125.37 | 223,669 | +4.11(+3.39%) |
Sep 07, 2022 | 118.28 | 121.40 | 116.84 | 121.26 | 272,951 | +3.67(+3.12%) |
Sep 06, 2022 | 117.13 | 117.85 | 114.78 | 117.59 | 221,463 | -0.41(-0.35%) |
Sep 02, 2022 | 119.35 | 121.20 | 117.02 | 118.00 | 174,697 | -0.43(-0.36%) |
Sep 01, 2022 | 119.13 | 119.13 | 116.20 | 118.43 | 206,250 | -1.40(-1.17%) |
Aug 31, 2022 | 121.47 | 121.47 | 118.76 | 119.83 | 173,949 | -0.44(-0.37%) |
Aug 30, 2022 | 122.17 | 123.46 | 118.75 | 120.27 | 206,364 | -0.94(-0.78%) |
Aug 29, 2022 | 120.22 | 122.28 | 120.00 | 121.21 | 150,202 | -0.30(-0.25%) |
Aug 26, 2022 | 126.04 | 126.09 | 121.23 | 121.51 | 128,914 | -3.83(-3.06%) |
Aug 25, 2022 | 122.12 | 125.48 | 121.78 | 125.34 | 132,414 | +4.06(+3.35%) |
Aug 24, 2022 | 120.13 | 122.39 | 120.13 | 121.28 | 203,423 | +1.47(+1.23%) |
Aug 23, 2022 | 118.86 | 121.55 | 118.86 | 119.81 | 171,094 | +1.22(+1.03%) |
Aug 22, 2022 | 123.62 | 123.62 | 118.15 | 118.59 | 404,962 | -7.34(-5.83%) |
Aug 19, 2022 | 125.04 | 126.16 | 123.35 | 125.93 | 223,393 | -0.67(-0.53%) |
Aug 18, 2022 | 125.09 | 127.10 | 124.28 | 126.60 | 128,197 | +1.60(+1.28%) |
Aug 17, 2022 | 125.24 | 126.63 | 123.20 | 125.00 | 226,388 | -2.72(-2.13%) |
Aug 16, 2022 | 127.37 | 128.22 | 126.57 | 127.72 | 217,417 | -0.31(-0.24%) |
Aug 15, 2022 | 128.48 | 130.53 | 125.15 | 128.03 | 257,305 | -2.87(-2.19%) |
Aug 12, 2022 | 130.00 | 131.41 | 128.06 | 130.90 | 337,560 | +1.15(+0.89%) |
Aug 11, 2022 | 127.50 | 129.96 | 126.14 | 129.75 | 289,157 | +4.29(+3.42%) |
Aug 10, 2022 | 124.73 | 125.59 | 122.96 | 125.46 | 293,942 | +3.61(+2.96%) |
Aug 09, 2022 | 123.95 | 124.19 | 121.23 | 121.85 | 202,396 | -2.34(-1.88%) |
Aug 08, 2022 | 124.03 | 126.43 | 123.43 | 124.19 | 258,842 | +1.54(+1.26%) |
Aug 05, 2022 | 122.83 | 125.30 | 121.27 | 122.65 | 305,702 | -2.97(-2.36%) |
Aug 04, 2022 | 125.89 | 128.82 | 125.44 | 125.62 | 388,490 | -3.03(-2.36%) |
Aug 03, 2022 | 127.77 | 129.42 | 124.84 | 128.65 | 370,295 | +2.01(+1.59%) |
Aug 02, 2022 | 124.58 | 128.76 | 122.58 | 126.64 | 258,415 | +1.87(+1.50%) |
Aug 01, 2022 | 127.03 | 127.32 | 123.14 | 124.77 | 317,615 | -2.81(-2.20%) |
Jul 29, 2022 | 125.93 | 129.74 | 120.58 | 127.58 | 581,709 | +5.19(+4.24%) |
Jul 28, 2022 | 123.00 | 140.44 | 120.72 | 122.39 | 785,956 | +4.11(+3.47%) |
Jul 27, 2022 | 116.98 | 119.14 | 115.58 | 118.28 | 473,132 | +3.01(+2.61%) |
Jul 26, 2022 | 114.75 | 117.19 | 114.64 | 115.27 | 252,465 | -1.61(-1.38%) |
Jul 25, 2022 | 117.93 | 118.22 | 115.76 | 116.88 | 277,237 | -0.21(-0.18%) |
Jul 22, 2022 | 119.35 | 119.85 | 115.21 | 117.09 | 196,251 | -1.82(-1.53%) |
Jul 21, 2022 | 116.01 | 119.74 | 114.61 | 118.91 | 294,161 | +3.19(+2.76%) |
Jul 20, 2022 | 113.53 | 115.96 | 113.28 | 115.72 | 164,579 | +2.13(+1.88%) |
Jul 19, 2022 | 109.21 | 114.10 | 109.21 | 113.59 | 440,990 | +5.25(+4.85%) |
Jul 18, 2022 | 110.00 | 111.31 | 107.83 | 108.34 | 196,289 | +0.44(+0.41%) |
Jul 15, 2022 | 108.63 | 109.12 | 106.21 | 107.90 | 221,522 | +1.92(+1.81%) |
Jul 14, 2022 | 103.79 | 106.41 | 102.44 | 105.98 | 181,230 | -1.59(-1.48%) |
Jul 13, 2022 | 106.03 | 108.58 | 105.27 | 107.57 | 158,781 | -1.60(-1.47%) |
Jul 12, 2022 | 105.60 | 111.33 | 105.60 | 109.17 | 344,919 | +2.55(+2.39%) |
Jul 11, 2022 | 108.27 | 108.91 | 106.21 | 106.62 | 201,498 | -1.89(-1.74%) |
Jul 08, 2022 | 108.06 | 108.90 | 105.95 | 108.51 | 174,491 | +1.13(+1.05%) |
Jul 07, 2022 | 101.89 | 109.01 | 101.89 | 107.38 | 332,088 | +8.00(+8.05%) |
Jul 06, 2022 | 101.42 | 102.99 | 97.25 | 99.38 | 273,215 | -2.65(-2.60%) |
Jul 05, 2022 | 100.95 | 102.64 | 98.69 | 102.03 | 294,650 | -2.34(-2.24%) |
Jul 01, 2022 | 102.57 | 107.36 | 102.46 | 104.37 | 257,128 | +0.79(+0.76%) |
Jun 30, 2022 | 103.67 | 103.98 | 98.39 | 103.58 | 405,583 | -2.79(-2.62%) |
Jun 29, 2022 | 108.30 | 108.31 | 104.44 | 106.37 | 218,312 | -3.28(-2.99%) |
Jun 28, 2022 | 110.25 | 112.97 | 109.09 | 109.65 | 243,787 | -0.12(-0.11%) |
Jun 27, 2022 | 109.54 | 110.37 | 106.49 | 109.77 | 219,839 | +1.72(+1.59%) |
Jun 24, 2022 | 105.37 | 108.27 | 104.39 | 108.05 | 553,792 | +2.92(+2.78%) |
Jun 23, 2022 | 103.56 | 105.39 | 101.56 | 105.13 | 264,658 | +1.09(+1.05%) |
Jun 22, 2022 | 98.59 | 104.36 | 98.59 | 104.04 | 276,006 | +2.89(+2.86%) |
Jun 21, 2022 | 99.22 | 101.84 | 98.14 | 101.15 | 289,971 | +4.78(+4.96%) |
Jun 17, 2022 | 97.22 | 98.80 | 95.88 | 96.37 | 507,077 | +0.57(+0.59%) |
Jun 16, 2022 | 101.33 | 102.50 | 94.71 | 95.80 | 452,266 | -9.85(-9.32%) |
Jun 15, 2022 | 103.89 | 106.66 | 102.58 | 105.65 | 279,014 | +3.26(+3.18%) |
Jun 14, 2022 | 101.03 | 103.81 | 100.29 | 102.39 | 209,468 | +2.11(+2.10%) |
Jun 13, 2022 | 102.25 | 104.57 | 98.45 | 100.28 | 311,274 | -6.50(-6.09%) |
Jun 10, 2022 | 109.04 | 110.27 | 105.96 | 106.78 | 190,238 | -4.91(-4.40%) |
Jun 09, 2022 | 112.68 | 114.73 | 111.42 | 111.69 | 128,396 | -2.59(-2.27%) |
Jun 08, 2022 | 113.36 | 116.25 | 112.36 | 114.28 | 222,811 | -0.13(-0.11%) |
Jun 07, 2022 | 112.33 | 115.76 | 112.33 | 114.41 | 149,448 | +0.10(+0.09%) |
Jun 06, 2022 | 113.05 | 116.15 | 111.90 | 114.31 | 263,774 | +3.63(+3.28%) |
Jun 03, 2022 | 112.29 | 112.43 | 109.15 | 110.68 | 217,314 | -3.35(-2.94%) |
Jun 02, 2022 | 113.81 | 115.00 | 112.82 | 114.03 | 356,873 | +1.03(+0.91%) |
Jun 01, 2022 | 114.82 | 117.22 | 112.80 | 113.00 | 355,300 | +0.79(+0.70%) |
May 31, 2022 | 107.07 | 113.52 | 106.23 | 112.21 | 510,664 | +5.34(+5.00%) |
May 27, 2022 | 106.28 | 108.35 | 106.28 | 106.87 | 189,924 | +1.56(+1.48%) |
May 26, 2022 | 101.70 | 107.47 | 101.25 | 105.31 | 230,673 | +5.13(+5.12%) |
May 25, 2022 | 99.60 | 102.39 | 97.69 | 100.18 | 344,552 | -0.81(-0.80%) |
May 24, 2022 | 101.67 | 102.93 | 99.97 | 100.99 | 258,569 | -2.28(-2.21%) |
May 23, 2022 | 106.14 | 106.14 | 102.25 | 103.27 | 276,477 | -1.11(-1.06%) |
May 20, 2022 | 108.49 | 109.63 | 100.95 | 104.38 | 244,728 | -1.38(-1.30%) |
May 19, 2022 | 105.29 | 108.38 | 105.29 | 105.76 | 201,627 | +0.28(+0.27%) |
May 18, 2022 | 107.07 | 109.22 | 104.56 | 105.48 | 206,504 | -4.16(-3.79%) |
May 17, 2022 | 103.53 | 109.76 | 103.47 | 109.64 | 320,640 | +8.90(+8.83%) |
May 16, 2022 | 103.30 | 103.42 | 99.36 | 100.74 | 280,407 | -3.38(-3.25%) |
May 13, 2022 | 100.86 | 104.71 | 100.39 | 104.12 | 307,700 | +5.88(+5.99%) |
May 12, 2022 | 96.55 | 98.52 | 94.29 | 98.24 | 387,433 | +0.69(+0.71%) |
May 11, 2022 | 100.05 | 102.57 | 97.14 | 97.55 | 333,310 | -1.84(-1.85%) |
May 10, 2022 | 99.92 | 101.02 | 96.30 | 99.39 | 291,642 | +0.38(+0.38%) |
May 09, 2022 | 102.63 | 103.87 | 98.66 | 99.01 | 190,738 | -5.83(-5.56%) |
May 06, 2022 | 105.54 | 108.21 | 102.77 | 104.84 | 215,069 | -0.40(-0.38%) |
May 05, 2022 | 108.24 | 110.00 | 102.98 | 105.24 | 282,448 | -5.64(-5.09%) |
May 04, 2022 | 107.64 | 111.11 | 105.54 | 110.88 | 321,011 | +2.00(+1.84%) |
May 03, 2022 | 103.12 | 109.78 | 102.13 | 108.88 | 322,370 | +4.78(+4.59%) |
May 02, 2022 | 104.23 | 105.00 | 100.26 | 104.10 | 449,222 | -0.61(-0.58%) |
Apr 29, 2022 | 107.15 | 109.88 | 104.00 | 104.71 | 634,561 | -0.50(-0.48%) |
Apr 28, 2022 | 95.96 | 107.31 | 95.02 | 105.21 | 1,137,633 | +11.55(+12.33%) |
Apr 27, 2022 | 91.34 | 95.48 | 91.25 | 93.66 | 452,874 | +2.59(+2.84%) |
Apr 26, 2022 | 91.33 | 92.14 | 88.82 | 91.07 | 535,169 | -1.92(-2.06%) |
Apr 25, 2022 | 91.54 | 93.05 | 89.78 | 92.99 | 383,478 | +0.36(+0.39%) |
Apr 22, 2022 | 95.08 | 95.98 | 92.47 | 92.63 | 313,327 | -4.60(-4.73%) |
Apr 21, 2022 | 103.94 | 104.99 | 96.44 | 97.23 | 274,166 | -2.79(-2.79%) |
Apr 20, 2022 | 98.01 | 101.64 | 98.01 | 100.02 | 412,963 | +3.17(+3.27%) |
Apr 19, 2022 | 95.29 | 98.44 | 94.62 | 96.85 | 1,361,929 | +1.77(+1.86%) |
Apr 18, 2022 | 93.69 | 95.74 | 92.17 | 95.08 | 309,526 | +0.53(+0.56%) |
Apr 14, 2022 | 96.70 | 97.40 | 93.77 | 94.55 | 321,330 | -2.38(-2.46%) |
Apr 13, 2022 | 96.85 | 97.95 | 96.22 | 96.93 | 315,839 | -0.17(-0.18%) |
Apr 12, 2022 | 97.63 | 99.59 | 96.11 | 97.10 | 237,552 | +0.85(+0.88%) |
Apr 11, 2022 | 98.00 | 103.25 | 96.08 | 96.25 | 333,187 | -2.53(-2.56%) |
Apr 08, 2022 | 99.12 | 100.11 | 97.67 | 98.78 | 362,546 | -0.27(-0.27%) |
Apr 07, 2022 | 98.00 | 99.44 | 97.00 | 99.05 | 465,556 | +0.16(+0.16%) |
Apr 06, 2022 | 97.29 | 99.87 | 96.66 | 98.89 | 452,308 | +0.49(+0.50%) |
Apr 05, 2022 | 104.31 | 104.55 | 98.06 | 98.40 | 651,835 | -7.93(-7.46%) |
Apr 04, 2022 | 107.11 | 108.54 | 105.75 | 106.33 | 331,497 | -0.78(-0.73%) |
Apr 01, 2022 | 110.33 | 111.98 | 105.33 | 107.11 | 439,742 | -2.02(-1.85%) |
Mar 31, 2022 | 108.97 | 111.11 | 108.65 | 109.13 | 343,534 | -1.20(-1.09%) |
Mar 30, 2022 | 111.72 | 112.92 | 109.97 | 110.33 | 243,101 | -3.66(-3.21%) |
Mar 29, 2022 | 107.71 | 116.57 | 107.71 | 113.99 | 489,697 | +9.42(+9.01%) |
Mar 28, 2022 | 105.02 | 105.78 | 101.94 | 104.57 | 217,669 | -0.56(-0.53%) |
Mar 25, 2022 | 104.65 | 105.65 | 102.18 | 105.13 | 242,764 | +0.35(+0.33%) |
Mar 24, 2022 | 105.23 | 106.15 | 102.63 | 104.78 | 268,904 | -0.70(-0.66%) |
Mar 23, 2022 | 105.17 | 107.52 | 103.61 | 105.48 | 219,686 | -2.38(-2.21%) |
Mar 22, 2022 | 105.72 | 108.19 | 105.19 | 107.86 | 343,355 | +2.58(+2.45%) |
Mar 21, 2022 | 107.29 | 107.97 | 104.04 | 105.28 | 182,889 | -2.84(-2.63%) |
Mar 18, 2022 | 103.91 | 109.52 | 103.53 | 108.12 | 373,737 | +1.53(+1.44%) |
Mar 17, 2022 | 107.09 | 109.68 | 105.56 | 106.59 | 188,352 | -4.29(-3.87%) |
Mar 16, 2022 | 102.51 | 113.71 | 101.47 | 110.88 | 386,917 | +10.14(+10.07%) |
Mar 15, 2022 | 100.11 | 102.15 | 98.20 | 100.74 | 281,364 | +1.58(+1.59%) |
Mar 14, 2022 | 101.46 | 105.18 | 98.72 | 99.16 | 310,128 | -2.79(-2.74%) |
Mar 11, 2022 | 104.19 | 105.83 | 100.47 | 101.95 | 277,071 | -3.11(-2.96%) |
Mar 10, 2022 | 103.98 | 105.98 | 105.06 | 200,567 | -2.11(-1.97%) | |
Mar 09, 2022 | 103.27 | 110.65 | 103.27 | 107.17 | 482,367 | +7.04(+7.03%) |
Mar 08, 2022 | 98.46 | 105.00 | 96.76 | 100.13 | 329,751 | +2.55(+2.61%) |
Mar 07, 2022 | 106.13 | 106.82 | 97.57 | 97.58 | 433,268 | -7.42(-7.07%) |
Mar 04, 2022 | 110.46 | 112.05 | 102.13 | 105.00 | 383,945 | -6.74(-6.03%) |
Mar 03, 2022 | 116.44 | 116.44 | 110.97 | 111.74 | 312,634 | -4.12(-3.56%) |
Mar 02, 2022 | 112.45 | 116.92 | 110.15 | 115.86 | 323,314 | +3.85(+3.44%) |