Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 128.27 | 129.64 | 127.60 | 129.55 | 1,556,714 | +2.16(+1.70%) |
Mar 30, 2023 | 128.45 | 128.71 | 127.25 | 127.39 | 1,055,176 | -0.10(-0.08%) |
Mar 29, 2023 | 127.97 | 128.19 | 126.68 | 127.49 | 936,302 | +1.13(+0.90%) |
Mar 28, 2023 | 126.55 | 128.46 | 126.20 | 126.36 | 917,115 | +0.50(+0.40%) |
Mar 27, 2023 | 125.50 | 126.32 | 124.98 | 125.85 | 1,075,621 | +0.45(+0.36%) |
Mar 24, 2023 | 125.26 | 125.67 | 123.49 | 125.41 | 1,010,881 | -1.46(-1.15%) |
Mar 23, 2023 | 126.47 | 128.35 | 125.75 | 126.87 | 1,533,421 | +0.67(+0.53%) |
Mar 22, 2023 | 128.22 | 129.68 | 126.08 | 126.20 | 887,609 | -3.19(-2.46%) |
Mar 21, 2023 | 129.31 | 129.91 | 128.22 | 129.39 | 1,099,688 | +2.37(+1.87%) |
Mar 20, 2023 | 125.42 | 128.00 | 125.34 | 127.02 | 1,030,899 | +2.67(+2.15%) |
Mar 17, 2023 | 125.08 | 125.92 | 123.64 | 124.34 | 2,008,603 | -0.93(-0.74%) |
Mar 16, 2023 | 123.43 | 126.23 | 123.10 | 125.27 | 1,464,025 | +1.61(+1.30%) |
Mar 15, 2023 | 125.86 | 126.39 | 121.98 | 123.66 | 2,174,139 | -4.98(-3.87%) |
Mar 14, 2023 | 127.73 | 130.45 | 126.94 | 128.64 | 1,614,643 | -0.07(-0.05%) |
Mar 13, 2023 | 127.25 | 131.36 | 127.01 | 128.71 | 2,762,495 | -0.70(-0.54%) |
Mar 10, 2023 | 132.08 | 132.22 | 128.28 | 129.41 | 1,530,412 | -2.07(-1.58%) |
Mar 09, 2023 | 133.70 | 134.34 | 131.30 | 131.48 | 1,005,429 | -2.75(-2.05%) |
Mar 08, 2023 | 133.22 | 134.66 | 133.14 | 134.23 | 1,230,720 | +1.63(+1.23%) |
Mar 07, 2023 | 133.20 | 135.28 | 131.59 | 132.60 | 2,755,617 | -5.03(-3.66%) |
Mar 06, 2023 | 137.27 | 139.17 | 136.57 | 137.63 | 2,227,019 | -1.32(-0.95%) |
Mar 03, 2023 | 139.38 | 139.66 | 138.16 | 138.95 | 1,727,349 | +0.35(+0.26%) |
Mar 02, 2023 | 137.73 | 139.25 | 136.90 | 138.60 | 1,386,070 | -0.06(-0.04%) |
Mar 01, 2023 | 138.35 | 138.83 | 137.17 | 138.66 | 1,879,968 | +0.53(+0.38%) |
Feb 28, 2023 | 137.81 | 139.47 | 137.69 | 138.13 | 2,173,866 | -0.16(-0.12%) |
Feb 27, 2023 | 137.20 | 138.97 | 137.20 | 138.29 | 1,364,301 | +1.92(+1.41%) |
Feb 24, 2023 | 135.59 | 137.06 | 135.05 | 136.37 | 1,240,911 | -2.28(-1.65%) |
Feb 23, 2023 | 138.01 | 138.69 | 136.42 | 138.66 | 858,342 | +1.55(+1.13%) |
Feb 22, 2023 | 137.13 | 137.52 | 135.93 | 137.10 | 988,426 | -0.57(-0.42%) |
Feb 21, 2023 | 139.29 | 139.53 | 137.02 | 137.68 | 1,264,166 | -4.23(-2.98%) |
Feb 17, 2023 | 141.49 | 142.27 | 140.53 | 141.91 | 961,792 | -0.32(-0.22%) |
Feb 16, 2023 | 141.78 | 143.36 | 140.75 | 142.22 | 1,327,828 | -1.19(-0.83%) |
Feb 15, 2023 | 139.38 | 143.60 | 139.31 | 143.41 | 1,241,534 | +2.09(+1.48%) |
Feb 14, 2023 | 140.44 | 141.62 | 139.33 | 141.32 | 1,055,041 | +0.37(+0.27%) |
Feb 13, 2023 | 139.20 | 141.63 | 139.05 | 140.95 | 973,389 | +2.57(+1.86%) |
Feb 10, 2023 | 137.31 | 138.73 | 136.57 | 138.38 | 1,107,447 | +0.22(+0.16%) |
Feb 09, 2023 | 139.21 | 140.81 | 138.16 | 138.16 | 1,325,361 | -0.28(-0.20%) |
Feb 08, 2023 | 139.97 | 140.32 | 137.52 | 138.44 | 845,849 | -1.42(-1.01%) |
Feb 07, 2023 | 137.86 | 140.10 | 137.33 | 139.85 | 1,114,028 | +1.46(+1.05%) |
Feb 06, 2023 | 140.39 | 140.54 | 137.65 | 138.40 | 995,797 | -3.23(-2.28%) |
Feb 03, 2023 | 139.81 | 142.37 | 139.79 | 141.63 | 1,366,173 | -1.08(-0.76%) |
Feb 02, 2023 | 140.50 | 142.71 | 139.73 | 142.71 | 2,007,722 | +4.28(+3.10%) |
Feb 01, 2023 | 136.08 | 139.06 | 134.51 | 138.43 | 1,529,998 | +1.98(+1.45%) |
Jan 31, 2023 | 133.46 | 136.60 | 132.76 | 136.44 | 1,253,965 | +2.67(+2.00%) |
Jan 30, 2023 | 134.92 | 135.27 | 133.75 | 133.77 | 778,286 | -0.74(-0.55%) |
Jan 27, 2023 | 132.68 | 135.23 | 132.26 | 134.50 | 654,993 | +0.65(+0.49%) |
Jan 26, 2023 | 133.63 | 134.46 | 132.37 | 133.85 | 719,383 | +1.50(+1.14%) |
Jan 25, 2023 | 131.02 | 133.06 | 130.68 | 132.35 | 619,944 | -0.44(-0.33%) |
Jan 24, 2023 | 132.22 | 133.26 | 131.35 | 132.79 | 788,868 | -0.11(-0.08%) |
Jan 23, 2023 | 131.32 | 133.32 | 131.09 | 132.90 | 1,036,699 | +0.61(+0.46%) |
Jan 20, 2023 | 128.54 | 132.28 | 128.54 | 132.28 | 1,238,610 | +2.67(+2.06%) |
Jan 19, 2023 | 130.88 | 130.88 | 128.62 | 129.61 | 1,151,554 | -2.64(-1.99%) |
Jan 18, 2023 | 134.22 | 135.21 | 131.95 | 132.24 | 1,359,773 | -0.41(-0.31%) |
Jan 17, 2023 | 132.75 | 134.50 | 132.04 | 132.66 | 1,544,464 | -0.66(-0.50%) |
Jan 13, 2023 | 130.96 | 133.84 | 130.84 | 133.32 | 1,171,840 | +0.54(+0.40%) |
Jan 12, 2023 | 132.18 | 133.86 | 130.78 | 132.78 | 1,119,562 | +1.68(+1.28%) |
Jan 11, 2023 | 130.34 | 131.47 | 128.92 | 131.10 | 2,475,315 | -2.57(-1.92%) |
Jan 10, 2023 | 133.38 | 134.55 | 133.10 | 133.67 | 1,273,631 | +0.34(+0.25%) |
Jan 09, 2023 | 134.75 | 136.08 | 133.10 | 133.34 | 2,728,481 | -1.19(-0.88%) |
Jan 06, 2023 | 130.47 | 134.52 | 129.92 | 134.52 | 2,282,473 | +5.71(+4.44%) |
Jan 05, 2023 | 125.53 | 128.85 | 124.89 | 128.81 | 2,473,952 | +2.28(+1.80%) |
Jan 04, 2023 | 125.44 | 127.20 | 125.12 | 126.53 | 1,923,034 | +3.25(+2.64%) |
Jan 03, 2023 | 122.65 | 123.70 | 121.86 | 123.28 | 1,564,315 | +1.57(+1.29%) |
Dec 30, 2022 | 121.49 | 122.07 | 120.70 | 121.71 | 1,100,440 | -0.52(-0.42%) |
Dec 29, 2022 | 120.68 | 122.52 | 120.38 | 122.23 | 917,135 | +2.68(+2.25%) |
Dec 28, 2022 | 121.74 | 122.18 | 119.45 | 119.54 | 1,251,676 | -1.72(-1.42%) |
Dec 27, 2022 | 120.23 | 121.43 | 119.83 | 121.27 | 895,794 | +1.58(+1.32%) |
Dec 23, 2022 | 119.61 | 119.84 | 118.75 | 119.69 | 1,786,565 | +0.01(+0.01%) |
Dec 22, 2022 | 119.70 | 119.85 | 117.07 | 119.68 | 1,204,459 | -1.19(-0.98%) |
Dec 21, 2022 | 119.32 | 120.92 | 118.66 | 120.86 | 2,210,811 | +1.07(+0.90%) |
Dec 20, 2022 | 119.81 | 119.81 | 118.11 | 119.79 | 6,120,811 | -0.40(-0.34%) |
Dec 19, 2022 | 118.98 | 120.82 | 118.51 | 120.19 | 6,581,755 | +1.02(+0.85%) |
Dec 16, 2022 | 119.15 | 120.59 | 117.47 | 119.18 | 21,205,548 | -2.21(-1.82%) |
Dec 15, 2022 | 123.95 | 124.13 | 119.80 | 121.39 | 8,502,546 | -3.42(-2.74%) |
Dec 14, 2022 | 124.65 | 125.86 | 123.49 | 124.81 | 7,258,998 | +0.78(+0.63%) |
Dec 13, 2022 | 125.33 | 125.97 | 122.71 | 124.04 | 3,986,180 | +1.95(+1.59%) |
Dec 12, 2022 | 120.32 | 122.66 | 120.00 | 122.09 | 3,406,532 | +1.50(+1.24%) |
Dec 09, 2022 | 119.48 | 122.03 | 119.48 | 120.59 | 3,192,696 | +0.99(+0.82%) |
Dec 08, 2022 | 118.57 | 119.73 | 117.54 | 119.61 | 4,224,901 | +2.44(+2.08%) |
Dec 07, 2022 | 114.52 | 118.40 | 113.84 | 117.17 | 8,574,969 | +1.36(+1.17%) |
Dec 06, 2022 | 111.35 | 115.82 | 111.11 | 115.81 | 10,318,979 | +6.10(+5.56%) |
Dec 05, 2022 | 111.56 | 111.71 | 108.24 | 109.71 | 5,085,365 | -0.94(-0.85%) |
Dec 02, 2022 | 109.61 | 111.02 | 108.86 | 110.65 | 3,473,280 | -1.58(-1.41%) |
Dec 01, 2022 | 112.13 | 114.31 | 111.48 | 112.23 | 3,392,299 | +1.03(+0.92%) |
Nov 30, 2022 | 107.54 | 111.75 | 106.11 | 111.21 | 24,192,626 | +2.48(+2.28%) |
Nov 29, 2022 | 108.63 | 109.42 | 107.40 | 108.73 | 3,136,003 | -2.22(-2.00%) |
Nov 28, 2022 | 112.78 | 112.80 | 110.03 | 110.95 | 1,778,521 | -3.32(-2.91%) |
Nov 25, 2022 | 113.25 | 114.33 | 112.61 | 114.27 | 921,057 | +0.20(+0.17%) |
Nov 23, 2022 | 114.18 | 114.58 | 113.47 | 114.08 | 1,657,413 | -0.25(-0.22%) |
Nov 22, 2022 | 112.55 | 116.98 | 112.15 | 114.32 | 2,620,795 | +2.48(+2.21%) |
Nov 21, 2022 | 109.89 | 112.06 | 109.38 | 111.85 | 1,061,247 | +0.98(+0.88%) |
Nov 18, 2022 | 110.94 | 111.95 | 109.68 | 110.87 | 891,201 | +1.42(+1.30%) |
Nov 17, 2022 | 109.01 | 109.89 | 108.08 | 109.45 | 885,102 | -1.11(-1.00%) |
Nov 16, 2022 | 112.36 | 112.72 | 110.13 | 110.56 | 874,479 | -3.70(-3.24%) |
Nov 15, 2022 | 116.31 | 116.46 | 113.65 | 114.25 | 1,140,468 | -0.45(-0.39%) |
Nov 14, 2022 | 115.19 | 115.86 | 114.00 | 114.70 | 1,127,611 | -0.06(-0.05%) |
Nov 11, 2022 | 111.78 | 116.19 | 111.05 | 114.76 | 2,958,796 | -2.31(-1.97%) |
Nov 10, 2022 | 110.54 | 117.69 | 110.38 | 117.06 | 1,775,174 | +11.51(+10.90%) |
Nov 09, 2022 | 104.37 | 106.39 | 104.37 | 105.56 | 1,138,813 | -0.79(-0.74%) |
Nov 08, 2022 | 105.66 | 106.83 | 104.94 | 106.34 | 514,619 | +1.34(+1.27%) |
Nov 07, 2022 | 105.37 | 105.49 | 104.44 | 105.01 | 1,189,954 | +0.68(+0.65%) |
Nov 04, 2022 | 103.79 | 106.23 | 102.91 | 104.32 | 1,323,258 | +2.45(+2.40%) |
Nov 03, 2022 | 100.00 | 102.49 | 99.61 | 101.88 | 1,310,598 | -0.94(-0.91%) |
Nov 02, 2022 | 104.34 | 102.80 | 102.81 | 942,784 | -1.63(-1.56%) | |
Nov 01, 2022 | 104.98 | 105.13 | 103.13 | 104.45 | 522,779 | +0.80(+0.77%) |
Oct 31, 2022 | 103.70 | 104.42 | 103.36 | 103.65 | 1,253,626 | -1.80(-1.71%) |
Oct 28, 2022 | 102.55 | 105.58 | 102.46 | 105.45 | 597,100 | +1.59(+1.53%) |
Oct 27, 2022 | 104.07 | 105.03 | 103.36 | 103.86 | 1,044,480 | +0.41(+0.39%) |
Oct 26, 2022 | 100.71 | 103.83 | 100.56 | 103.45 | 1,524,987 | +2.95(+2.94%) |
Oct 25, 2022 | 97.74 | 100.97 | 97.72 | 100.50 | 929,050 | +3.04(+3.12%) |
Oct 24, 2022 | 96.68 | 97.83 | 95.99 | 97.46 | 657,805 | +2.16(+2.27%) |
Oct 21, 2022 | 91.97 | 95.76 | 91.13 | 95.30 | 1,263,260 | +1.39(+1.48%) |
Oct 20, 2022 | 94.74 | 96.10 | 92.84 | 93.91 | 865,459 | -1.24(-1.30%) |
Oct 19, 2022 | 97.58 | 98.09 | 94.20 | 95.15 | 876,672 | -4.37(-4.40%) |
Oct 18, 2022 | 99.76 | 100.08 | 97.92 | 99.53 | 1,066,692 | +0.64(+0.65%) |
Oct 17, 2022 | 96.21 | 99.26 | 95.91 | 98.88 | 1,076,261 | +3.00(+3.12%) |
Oct 14, 2022 | 99.59 | 99.74 | 95.86 | 95.89 | 689,661 | -3.44(-3.46%) |
Oct 13, 2022 | 95.89 | 100.24 | 95.06 | 99.32 | 1,249,327 | +1.67(+1.71%) |
Oct 12, 2022 | 98.97 | 99.61 | 97.61 | 97.65 | 1,267,074 | -2.13(-2.14%) |
Oct 11, 2022 | 100.67 | 102.02 | 99.55 | 99.78 | 791,814 | -1.77(-1.75%) |
Oct 10, 2022 | 101.69 | 102.22 | 100.85 | 101.56 | 544,014 | +1.14(+1.14%) |
Oct 07, 2022 | 101.76 | 101.92 | 100.08 | 100.42 | 874,442 | -3.29(-3.17%) |
Oct 06, 2022 | 103.46 | 104.42 | 103.24 | 103.71 | 875,214 | -0.91(-0.87%) |
Oct 05, 2022 | 102.86 | 105.32 | 102.55 | 104.62 | 827,335 | -0.62(-0.59%) |
Oct 04, 2022 | 102.94 | 105.25 | 102.61 | 105.23 | 956,508 | +5.84(+5.87%) |
Oct 03, 2022 | 96.56 | 100.22 | 96.44 | 99.40 | 957,122 | +4.80(+5.07%) |
Sep 30, 2022 | 93.82 | 96.99 | 93.75 | 94.60 | 866,974 | -1.01(-1.06%) |
Sep 29, 2022 | 96.54 | 97.55 | 95.33 | 95.61 | 3,458,678 | -2.67(-2.71%) |
Sep 28, 2022 | 95.35 | 98.93 | 94.77 | 98.28 | 882,552 | +3.41(+3.59%) |
Sep 27, 2022 | 97.28 | 98.46 | 94.13 | 94.87 | 1,649,584 | -4.74(-4.76%) |
Sep 26, 2022 | 98.38 | 100.29 | 98.25 | 99.61 | 1,328,072 | -0.10(-0.10%) |
Sep 23, 2022 | 97.68 | 99.76 | 97.34 | 99.71 | 1,599,966 | -0.65(-0.65%) |
Sep 22, 2022 | 100.52 | 101.02 | 99.80 | 100.36 | 871,589 | -0.52(-0.52%) |
Sep 21, 2022 | 102.08 | 103.10 | 100.87 | 100.89 | 463,459 | -1.10(-1.08%) |
Sep 20, 2022 | 102.04 | 102.31 | 101.32 | 101.99 | 980,479 | -2.07(-1.99%) |
Sep 19, 2022 | 102.02 | 104.07 | 102.02 | 104.06 | 550,725 | +1.19(+1.15%) |
Sep 16, 2022 | 103.59 | 103.83 | 101.71 | 102.87 | 684,165 | -1.57(-1.51%) |
Sep 15, 2022 | 104.36 | 105.65 | 104.14 | 104.44 | 558,527 | -2.11(-1.98%) |
Sep 14, 2022 | 106.20 | 106.56 | 105.23 | 106.56 | 527,320 | -0.64(-0.60%) |
Sep 13, 2022 | 109.49 | 109.49 | 106.39 | 107.20 | 802,985 | -3.30(-2.99%) |
Sep 12, 2022 | 110.29 | 110.80 | 110.09 | 110.50 | 396,761 | +1.56(+1.43%) |
Sep 09, 2022 | 107.48 | 109.09 | 107.34 | 108.94 | 424,257 | +2.48(+2.33%) |
Sep 08, 2022 | 104.51 | 106.50 | 104.39 | 106.46 | 517,941 | +0.39(+0.36%) |
Sep 07, 2022 | 103.64 | 106.12 | 103.42 | 106.07 | 424,983 | +1.22(+1.17%) |
Sep 06, 2022 | 104.92 | 105.32 | 103.53 | 104.85 | 370,252 | +0.28(+0.27%) |
Sep 02, 2022 | 107.33 | 107.33 | 104.37 | 104.56 | 723,176 | -1.59(-1.50%) |
Sep 01, 2022 | 105.02 | 106.69 | 103.58 | 106.15 | 534,023 | +0.01(+0.01%) |
Aug 31, 2022 | 107.78 | 107.78 | 106.10 | 106.14 | 456,864 | -1.96(-1.81%) |
Aug 30, 2022 | 109.65 | 109.84 | 107.04 | 108.10 | 379,894 | -0.76(-0.70%) |
Aug 29, 2022 | 107.95 | 109.88 | 107.35 | 108.86 | 322,478 | +0.41(+0.38%) |
Aug 26, 2022 | 111.12 | 111.64 | 108.37 | 108.45 | 447,736 | -3.16(-2.83%) |
Aug 25, 2022 | 111.12 | 111.90 | 110.33 | 111.61 | 332,322 | +0.99(+0.90%) |
Aug 24, 2022 | 110.64 | 111.74 | 109.84 | 110.62 | 409,093 | +0.03(+0.03%) |
Aug 23, 2022 | 111.61 | 112.63 | 110.58 | 110.59 | 851,442 | -2.36(-2.09%) |
Aug 22, 2022 | 112.59 | 113.56 | 112.48 | 112.95 | 642,996 | -0.89(-0.78%) |
Aug 19, 2022 | 115.15 | 115.15 | 113.25 | 113.84 | 507,752 | -3.08(-2.63%) |
Aug 18, 2022 | 117.31 | 118.19 | 116.56 | 116.92 | 473,980 | -0.33(-0.28%) |
Aug 17, 2022 | 116.06 | 118.10 | 115.64 | 117.25 | 519,379 | -0.40(-0.34%) |
Aug 16, 2022 | 114.64 | 117.70 | 114.28 | 117.65 | 825,676 | +1.82(+1.57%) |
Aug 15, 2022 | 115.36 | 116.28 | 114.62 | 115.83 | 578,550 | +0.02(+0.02%) |
Aug 12, 2022 | 114.70 | 115.85 | 114.21 | 115.81 | 421,748 | -0.06(-0.05%) |
Aug 11, 2022 | 116.39 | 117.38 | 115.72 | 115.87 | 453,786 | -0.61(-0.52%) |
Aug 10, 2022 | 114.97 | 116.76 | 114.86 | 116.47 | 572,225 | +5.66(+5.11%) |
Aug 09, 2022 | 112.25 | 112.32 | 110.42 | 110.81 | 1,388,489 | -2.96(-2.60%) |
Aug 08, 2022 | 115.02 | 115.55 | 113.43 | 113.77 | 376,725 | -0.95(-0.83%) |
Aug 05, 2022 | 113.71 | 115.95 | 113.36 | 114.72 | 156,290 | -0.80(-0.69%) |
Aug 04, 2022 | 114.52 | 115.55 | 114.40 | 115.52 | 206,990 | +2.47(+2.19%) |
Aug 03, 2022 | 113.05 | 113.90 | 112.48 | 113.05 | 397,333 | -0.55(-0.49%) |
Aug 02, 2022 | 113.79 | 115.00 | 113.54 | 113.60 | 174,554 | -1.41(-1.22%) |
Aug 01, 2022 | 114.92 | 115.38 | 114.51 | 115.00 | 417,458 | -0.87(-0.75%) |
Jul 29, 2022 | 112.91 | 116.45 | 112.66 | 115.88 | 557,884 | +5.17(+4.67%) |
Jul 28, 2022 | 108.95 | 111.26 | 108.70 | 110.71 | 315,676 | +1.95(+1.79%) |
Jul 27, 2022 | 106.43 | 108.95 | 106.07 | 108.76 | 397,602 | +2.63(+2.48%) |
Jul 26, 2022 | 106.95 | 107.41 | 104.84 | 106.13 | 851,429 | -3.75(-3.41%) |
Jul 25, 2022 | 110.29 | 110.56 | 109.53 | 109.88 | 464,342 | +0.50(+0.45%) |
Jul 22, 2022 | 109.27 | 110.68 | 108.91 | 109.39 | 421,129 | +0.90(+0.83%) |
Jul 21, 2022 | 106.31 | 108.63 | 106.00 | 108.49 | 474,293 | +1.63(+1.52%) |
Jul 20, 2022 | 106.07 | 107.79 | 105.84 | 106.86 | 322,002 | +0.39(+0.37%) |
Jul 19, 2022 | 104.69 | 106.51 | 104.34 | 106.47 | 326,582 | +2.49(+2.40%) |
Jul 18, 2022 | 105.51 | 105.80 | 103.28 | 103.97 | 515,766 | -0.67(-0.64%) |
Jul 15, 2022 | 101.66 | 105.14 | 101.27 | 104.64 | 733,639 | +3.31(+3.27%) |
Jul 14, 2022 | 98.39 | 101.47 | 98.17 | 101.34 | 647,606 | +1.49(+1.49%) |
Jul 13, 2022 | 100.47 | 100.84 | 98.98 | 99.85 | 379,640 | -1.01(-1.00%) |
Jul 12, 2022 | 101.29 | 102.04 | 100.46 | 100.86 | 517,070 | -0.65(-0.64%) |
Jul 11, 2022 | 101.23 | 102.41 | 101.07 | 101.51 | 221,911 | -0.58(-0.57%) |
Jul 08, 2022 | 101.93 | 103.14 | 101.48 | 102.09 | 322,909 | -1.05(-1.02%) |
Jul 07, 2022 | 101.36 | 103.21 | 101.36 | 103.14 | 493,767 | +2.53(+2.51%) |
Jul 06, 2022 | 99.69 | 101.01 | 98.94 | 100.61 | 1,261,483 | +1.35(+1.36%) |
Jul 05, 2022 | 97.04 | 99.33 | 96.58 | 99.26 | 772,332 | -1.71(-1.69%) |
Jul 01, 2022 | 100.85 | 101.42 | 99.44 | 100.97 | 797,401 | -0.78(-0.77%) |
Jun 30, 2022 | 102.60 | 104.15 | 101.17 | 101.75 | 855,562 | -2.98(-2.84%) |
Jun 29, 2022 | 104.09 | 105.21 | 102.89 | 104.73 | 442,183 | +1.04(+1.00%) |
Jun 28, 2022 | 105.48 | 106.33 | 103.50 | 103.69 | 844,182 | -1.77(-1.68%) |
Jun 27, 2022 | 104.27 | 106.15 | 104.00 | 105.46 | 756,067 | +1.07(+1.03%) |
Jun 24, 2022 | 102.28 | 104.47 | 101.52 | 104.39 | 528,054 | +6.45(+6.59%) |
Jun 23, 2022 | 98.91 | 99.21 | 97.38 | 97.94 | 560,232 | -1.42(-1.43%) |
Jun 22, 2022 | 99.08 | 100.46 | 98.44 | 99.36 | 816,530 | -2.55(-2.51%) |
Jun 21, 2022 | 101.36 | 102.78 | 100.49 | 101.92 | 835,669 | +1.14(+1.13%) |
Jun 17, 2022 | 97.97 | 102.61 | 97.52 | 100.78 | 2,241,943 | +3.40(+3.49%) |
Jun 16, 2022 | 98.42 | 99.23 | 97.04 | 97.38 | 711,192 | -4.38(-4.31%) |
Jun 15, 2022 | 101.69 | 102.22 | 99.82 | 101.76 | 1,132,035 | +0.26(+0.25%) |
Jun 14, 2022 | 99.99 | 103.25 | 99.82 | 101.50 | 1,956,685 | +2.04(+2.05%) |
Jun 13, 2022 | 100.64 | 101.74 | 98.53 | 99.46 | 783,786 | -3.98(-3.85%) |
Jun 10, 2022 | 105.29 | 105.38 | 103.10 | 103.44 | 766,821 | -3.87(-3.61%) |
Jun 09, 2022 | 108.62 | 109.68 | 107.24 | 107.31 | 965,811 | -2.59(-2.36%) |
Jun 08, 2022 | 108.25 | 110.05 | 108.09 | 109.90 | 936,122 | -0.72(-0.65%) |
Jun 07, 2022 | 108.69 | 110.76 | 108.29 | 110.62 | 738,040 | +0.14(+0.12%) |
Jun 06, 2022 | 110.63 | 111.85 | 109.94 | 110.48 | 600,037 | +0.76(+0.70%) |
Jun 03, 2022 | 110.64 | 110.92 | 109.19 | 109.72 | 307,683 | -2.04(-1.83%) |
Jun 02, 2022 | 109.09 | 111.82 | 109.09 | 111.76 | 285,412 | +3.07(+2.82%) |
Jun 01, 2022 | 109.86 | 110.01 | 106.36 | 108.69 | 565,239 | -1.20(-1.09%) |
May 31, 2022 | 111.03 | 111.76 | 109.79 | 109.88 | 377,122 | -1.32(-1.19%) |
May 27, 2022 | 110.03 | 111.42 | 109.97 | 111.21 | 523,848 | +1.57(+1.43%) |
May 26, 2022 | 108.41 | 110.39 | 108.41 | 109.64 | 408,659 | +0.85(+0.78%) |
May 25, 2022 | 106.93 | 109.19 | 106.83 | 108.79 | 364,602 | +1.32(+1.23%) |
May 24, 2022 | 108.21 | 108.54 | 106.24 | 107.47 | 417,963 | -1.29(-1.18%) |
May 23, 2022 | 109.13 | 109.84 | 108.38 | 108.75 | 347,645 | +0.21(+0.19%) |
May 20, 2022 | 108.30 | 108.90 | 106.45 | 108.54 | 621,047 | -0.04(-0.03%) |
May 19, 2022 | 106.74 | 109.91 | 106.64 | 108.58 | 649,865 | +1.38(+1.29%) |
May 18, 2022 | 110.44 | 110.88 | 106.88 | 107.20 | 880,190 | -6.20(-5.47%) |
May 17, 2022 | 113.99 | 114.14 | 112.63 | 113.40 | 1,103,825 | +3.12(+2.83%) |
May 16, 2022 | 110.22 | 110.78 | 108.90 | 110.29 | 1,084,624 | -1.92(-1.71%) |
May 13, 2022 | 110.00 | 112.62 | 109.25 | 112.21 | 1,286,225 | +1.23(+1.11%) |
May 12, 2022 | 106.80 | 110.98 | 106.40 | 110.98 | 1,580,055 | +4.92(+4.64%) |
May 11, 2022 | 105.82 | 108.34 | 105.27 | 106.06 | 3,049,923 | -0.30(-0.28%) |
May 10, 2022 | 105.49 | 107.64 | 103.23 | 106.36 | 1,065,303 | +2.30(+2.21%) |
May 09, 2022 | 103.97 | 105.62 | 102.76 | 104.06 | 818,945 | -2.34(-2.20%) |
May 06, 2022 | 107.55 | 108.86 | 104.97 | 106.40 | 1,077,079 | -4.44(-4.01%) |
May 05, 2022 | 114.27 | 114.27 | 110.20 | 110.84 | 617,266 | -5.28(-4.55%) |
May 04, 2022 | 113.06 | 116.34 | 111.92 | 116.12 | 327,463 | +2.12(+1.86%) |
May 03, 2022 | 114.31 | 115.23 | 113.26 | 114.00 | 325,788 | -0.45(-0.39%) |
May 02, 2022 | 114.51 | 115.90 | 110.51 | 114.45 | 287,048 | -0.17(-0.14%) |
Apr 29, 2022 | 116.75 | 117.53 | 114.42 | 114.62 | 222,847 | -2.66(-2.27%) |
Apr 28, 2022 | 115.93 | 118.28 | 114.19 | 117.28 | 454,846 | +1.46(+1.26%) |
Apr 27, 2022 | 114.55 | 117.53 | 114.42 | 115.82 | 804,576 | -0.42(-0.36%) |
Apr 26, 2022 | 119.38 | 119.38 | 116.20 | 116.24 | 499,293 | -4.94(-4.08%) |
Apr 25, 2022 | 121.93 | 121.93 | 118.68 | 121.19 | 481,177 | -2.80(-2.26%) |
Apr 22, 2022 | 128.04 | 128.89 | 123.36 | 123.99 | 588,667 | -3.68(-2.88%) |
Apr 21, 2022 | 129.49 | 131.22 | 127.29 | 127.67 | 585,095 | +0.40(+0.31%) |
Apr 20, 2022 | 126.21 | 127.60 | 125.30 | 127.27 | 528,584 | +2.37(+1.90%) |
Apr 19, 2022 | 121.76 | 126.22 | 121.28 | 124.90 | 571,863 | +3.58(+2.95%) |
Apr 18, 2022 | 121.32 | 122.60 | 119.85 | 121.32 | 426,943 | +0.00(+0.00%) |
Apr 14, 2022 | 120.81 | 121.34 | 119.37 | 121.32 | 451,734 | +0.48(+0.40%) |
Apr 13, 2022 | 116.36 | 121.14 | 116.35 | 120.84 | 541,752 | +5.10(+4.41%) |
Apr 12, 2022 | 116.36 | 117.87 | 115.72 | 115.74 | 481,540 | -1.91(-1.63%) |
Apr 11, 2022 | 117.03 | 118.65 | 116.65 | 117.65 | 468,389 | -0.86(-0.73%) |
Apr 08, 2022 | 118.45 | 119.15 | 117.63 | 118.51 | 916,644 | +0.39(+0.33%) |
Apr 07, 2022 | 117.24 | 118.65 | 117.20 | 118.13 | 199,606 | +2.95(+2.56%) |
Apr 06, 2022 | 116.40 | 117.09 | 114.45 | 115.18 | 246,370 | -4.04(-3.39%) |
Apr 05, 2022 | 121.27 | 121.82 | 118.87 | 119.22 | 280,364 | -4.13(-3.35%) |
Apr 04, 2022 | 122.45 | 123.87 | 122.45 | 123.35 | 163,771 | +0.36(+0.29%) |