Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 135.69 | 136.27 | 132.41 | 133.69 | 312,185 | -2.29(-1.69%) |
Jan 30, 2023 | 131.45 | 138.91 | 131.17 | 135.98 | 466,956 | +3.01(+2.26%) |
Jan 27, 2023 | 136.29 | 137.80 | 131.35 | 132.97 | 440,945 | -2.52(-1.86%) |
Jan 26, 2023 | 139.99 | 140.76 | 130.51 | 135.49 | 509,572 | -4.12(-2.95%) |
Jan 25, 2023 | 141.79 | 143.22 | 138.68 | 139.61 | 348,813 | -1.54(-1.09%) |
Jan 24, 2023 | 138.04 | 141.38 | 135.67 | 141.15 | 356,419 | +2.07(+1.49%) |
Jan 23, 2023 | 136.45 | 139.40 | 135.93 | 139.08 | 366,437 | +4.15(+3.07%) |
Jan 20, 2023 | 130.21 | 135.25 | 128.62 | 134.93 | 473,603 | +6.28(+4.88%) |
Jan 19, 2023 | 124.64 | 129.06 | 124.19 | 128.66 | 271,423 | +3.32(+2.65%) |
Jan 18, 2023 | 127.98 | 131.62 | 124.67 | 125.33 | 331,586 | -1.11(-0.88%) |
Jan 17, 2023 | 126.44 | 127.09 | 124.02 | 126.44 | 365,741 | +0.93(+0.74%) |
Jan 13, 2023 | 121.94 | 126.26 | 120.67 | 125.51 | 313,383 | +3.26(+2.67%) |
Jan 12, 2023 | 122.54 | 125.31 | 121.75 | 122.25 | 325,367 | -0.10(-0.08%) |
Jan 11, 2023 | 123.48 | 123.48 | 120.57 | 122.35 | 510,094 | -0.61(-0.49%) |
Jan 10, 2023 | 129.47 | 129.47 | 122.04 | 122.96 | 529,067 | -4.61(-3.61%) |
Jan 09, 2023 | 129.58 | 131.86 | 127.56 | 127.56 | 453,229 | -0.24(-0.18%) |
Jan 06, 2023 | 123.97 | 128.83 | 123.19 | 127.80 | 500,930 | +5.98(+4.91%) |
Jan 05, 2023 | 119.94 | 122.86 | 119.94 | 121.82 | 373,223 | +0.91(+0.75%) |
Jan 04, 2023 | 118.72 | 123.10 | 115.63 | 120.91 | 566,279 | -0.12(-0.10%) |
Jan 03, 2023 | 128.07 | 128.96 | 120.81 | 121.03 | 427,364 | -7.94(-6.16%) |
Dec 30, 2022 | 127.30 | 130.29 | 126.50 | 128.96 | 328,736 | +0.60(+0.47%) |
Dec 29, 2022 | 127.56 | 129.60 | 127.05 | 128.36 | 293,762 | +1.53(+1.20%) |
Dec 28, 2022 | 133.98 | 134.77 | 123.54 | 126.83 | 692,451 | -7.71(-5.73%) |
Dec 27, 2022 | 133.98 | 136.26 | 133.48 | 134.54 | 379,288 | +1.55(+1.16%) |
Dec 23, 2022 | 130.58 | 133.16 | 129.56 | 132.99 | 241,006 | +3.15(+2.43%) |
Dec 22, 2022 | 130.54 | 132.25 | 127.28 | 129.84 | 302,709 | -0.70(-0.53%) |
Dec 21, 2022 | 127.37 | 131.20 | 126.23 | 130.54 | 307,822 | +4.82(+3.84%) |
Dec 20, 2022 | 126.50 | 129.45 | 125.41 | 125.71 | 345,209 | +0.19(+0.15%) |
Dec 19, 2022 | 128.07 | 130.39 | 124.20 | 125.52 | 419,554 | -2.43(-1.90%) |
Dec 16, 2022 | 127.05 | 130.59 | 126.13 | 127.95 | 847,420 | -0.86(-0.67%) |
Dec 15, 2022 | 127.96 | 130.16 | 126.43 | 128.81 | 691,247 | +0.56(+0.44%) |
Dec 14, 2022 | 131.42 | 132.07 | 127.01 | 128.25 | 465,811 | -3.47(-2.63%) |
Dec 13, 2022 | 132.81 | 136.45 | 129.95 | 131.72 | 693,343 | +0.66(+0.50%) |
Dec 12, 2022 | 129.27 | 131.32 | 127.53 | 131.06 | 799,346 | +1.75(+1.35%) |
Dec 09, 2022 | 131.49 | 134.11 | 128.26 | 129.31 | 480,402 | -2.67(-2.02%) |
Dec 08, 2022 | 137.28 | 137.84 | 130.80 | 131.97 | 391,494 | -2.37(-1.76%) |
Dec 07, 2022 | 134.52 | 136.83 | 129.83 | 134.34 | 696,684 | -0.37(-0.27%) |
Dec 06, 2022 | 133.02 | 138.29 | 133.02 | 134.71 | 365,627 | +1.98(+1.49%) |
Dec 05, 2022 | 139.59 | 141.97 | 132.00 | 132.73 | 707,726 | -6.12(-4.41%) |
Dec 02, 2022 | 133.76 | 139.45 | 132.76 | 138.85 | 423,779 | +3.49(+2.58%) |
Dec 01, 2022 | 137.91 | 139.99 | 134.01 | 135.37 | 372,901 | -4.40(-3.15%) |
Nov 30, 2022 | 134.33 | 140.63 | 134.18 | 139.77 | 926,157 | +6.61(+4.96%) |
Nov 29, 2022 | 129.21 | 135.01 | 129.15 | 133.16 | 928,145 | +4.68(+3.64%) |
Nov 28, 2022 | 130.38 | 132.66 | 127.37 | 128.48 | 819,494 | -3.25(-2.47%) |
Nov 25, 2022 | 130.16 | 133.45 | 130.16 | 131.73 | 260,198 | +0.95(+0.73%) |
Nov 23, 2022 | 129.63 | 132.17 | 128.29 | 130.78 | 336,870 | +0.49(+0.38%) |
Nov 22, 2022 | 132.14 | 132.95 | 130.03 | 130.28 | 599,841 | +0.69(+0.53%) |
Nov 21, 2022 | 124.28 | 131.36 | 124.28 | 129.59 | 549,202 | +3.32(+2.63%) |
Nov 18, 2022 | 126.39 | 126.59 | 122.80 | 126.28 | 496,863 | -1.21(-0.95%) |
Nov 17, 2022 | 123.04 | 127.57 | 119.93 | 127.48 | 411,054 | +0.84(+0.66%) |
Nov 16, 2022 | 127.99 | 129.35 | 125.15 | 126.65 | 326,844 | -3.52(-2.70%) |
Nov 15, 2022 | 125.07 | 130.16 | 121.29 | 130.16 | 512,834 | +5.63(+4.52%) |
Nov 14, 2022 | 125.39 | 129.53 | 124.18 | 124.54 | 404,409 | -1.71(-1.36%) |
Nov 11, 2022 | 130.44 | 131.03 | 123.11 | 126.25 | 450,951 | -1.52(-1.19%) |
Nov 10, 2022 | 130.80 | 131.44 | 124.60 | 127.77 | 366,322 | +1.62(+1.28%) |
Nov 09, 2022 | 134.35 | 135.50 | 124.84 | 126.15 | 756,657 | -10.66(-7.79%) |
Nov 08, 2022 | 135.58 | 139.77 | 133.94 | 136.81 | 305,205 | +0.18(+0.13%) |
Nov 07, 2022 | 136.68 | 139.91 | 134.35 | 136.63 | 372,785 | +0.64(+0.47%) |
Nov 04, 2022 | 134.23 | 140.65 | 133.36 | 135.99 | 608,748 | +5.63(+4.32%) |
Nov 03, 2022 | 126.21 | 130.58 | 124.95 | 130.37 | 556,832 | +4.51(+3.58%) |
Nov 02, 2022 | 129.73 | 130.27 | 125.44 | 125.86 | 311,885 | -3.33(-2.57%) |
Nov 01, 2022 | 130.59 | 130.70 | 125.78 | 129.18 | 409,366 | +1.30(+1.02%) |
Oct 31, 2022 | 124.59 | 130.13 | 124.59 | 127.88 | 582,658 | +1.82(+1.45%) |
Oct 28, 2022 | 128.92 | 130.97 | 122.63 | 126.06 | 1,084,060 | -1.52(-1.19%) |
Oct 27, 2022 | 112.99 | 129.00 | 112.94 | 127.58 | 1,588,994 | +15.86(+14.20%) |
Oct 26, 2022 | 114.65 | 115.60 | 110.93 | 111.72 | 765,491 | -1.56(-1.38%) |
Oct 25, 2022 | 114.11 | 115.15 | 111.97 | 113.28 | 637,914 | -1.51(-1.32%) |
Oct 24, 2022 | 115.14 | 115.64 | 111.44 | 114.79 | 450,312 | -0.80(-0.69%) |
Oct 21, 2022 | 113.36 | 116.70 | 110.56 | 115.59 | 414,175 | +2.68(+2.37%) |
Oct 20, 2022 | 116.86 | 117.86 | 112.07 | 112.91 | 424,237 | -2.04(-1.77%) |
Oct 19, 2022 | 117.69 | 119.78 | 114.13 | 114.95 | 458,901 | -3.23(-2.73%) |
Oct 18, 2022 | 121.72 | 122.53 | 116.57 | 118.17 | 475,691 | -1.93(-1.61%) |
Oct 17, 2022 | 119.18 | 121.02 | 115.97 | 120.10 | 627,245 | +3.86(+3.32%) |
Oct 14, 2022 | 115.54 | 116.94 | 112.03 | 116.24 | 314,982 | +0.51(+0.44%) |
Oct 13, 2022 | 114.20 | 119.51 | 112.57 | 115.73 | 395,386 | +0.84(+0.73%) |
Oct 12, 2022 | 113.97 | 118.93 | 112.96 | 114.89 | 553,661 | -0.18(-0.16%) |
Oct 11, 2022 | 119.11 | 119.83 | 114.46 | 115.07 | 520,941 | -5.30(-4.40%) |
Oct 10, 2022 | 121.46 | 124.28 | 119.44 | 120.37 | 604,889 | +0.12(+0.10%) |
Oct 07, 2022 | 123.03 | 123.04 | 117.57 | 120.25 | 589,605 | -2.77(-2.25%) |
Oct 06, 2022 | 117.51 | 123.92 | 116.33 | 123.03 | 1,176,843 | +4.61(+3.89%) |
Oct 05, 2022 | 111.68 | 119.75 | 111.43 | 118.42 | 997,601 | +4.85(+4.27%) |
Oct 04, 2022 | 110.20 | 113.65 | 109.53 | 113.56 | 1,606,494 | +5.79(+5.37%) |
Oct 03, 2022 | 101.63 | 108.16 | 101.31 | 107.78 | 815,482 | +8.19(+8.22%) |
Sep 30, 2022 | 101.61 | 103.01 | 98.64 | 99.59 | 650,724 | -3.12(-3.04%) |
Sep 29, 2022 | 100.98 | 103.03 | 98.72 | 102.71 | 397,662 | +0.53(+0.52%) |
Sep 28, 2022 | 97.47 | 103.44 | 96.47 | 102.19 | 692,374 | +4.87(+5.00%) |
Sep 27, 2022 | 95.68 | 98.40 | 95.13 | 97.31 | 466,122 | +3.93(+4.21%) |
Sep 26, 2022 | 94.89 | 98.85 | 93.18 | 93.38 | 592,838 | -3.07(-3.19%) |
Sep 23, 2022 | 97.99 | 99.44 | 94.43 | 96.46 | 838,064 | -5.18(-5.10%) |
Sep 22, 2022 | 105.27 | 106.20 | 101.29 | 101.64 | 615,754 | -2.19(-2.11%) |
Sep 21, 2022 | 107.02 | 107.47 | 102.51 | 103.83 | 593,636 | -1.36(-1.29%) |
Sep 20, 2022 | 104.96 | 105.76 | 101.81 | 105.19 | 889,252 | -2.41(-2.24%) |
Sep 19, 2022 | 100.38 | 109.01 | 99.42 | 107.60 | 717,623 | +4.52(+4.38%) |
Sep 16, 2022 | 105.59 | 107.66 | 101.46 | 103.08 | 1,353,766 | -4.10(-3.82%) |
Sep 15, 2022 | 112.52 | 112.55 | 106.35 | 107.18 | 826,334 | -5.63(-4.99%) |
Sep 14, 2022 | 110.79 | 114.56 | 110.74 | 112.81 | 743,140 | +2.02(+1.82%) |
Sep 13, 2022 | 111.45 | 115.48 | 110.31 | 110.79 | 853,028 | -1.44(-1.29%) |
Sep 12, 2022 | 116.98 | 117.35 | 111.23 | 112.24 | 787,832 | -4.06(-3.49%) |
Sep 09, 2022 | 116.36 | 117.86 | 112.60 | 116.30 | 743,525 | +3.58(+3.18%) |
Sep 08, 2022 | 117.90 | 118.41 | 110.97 | 112.72 | 775,092 | -5.27(-4.47%) |
Sep 07, 2022 | 117.80 | 120.81 | 116.40 | 117.99 | 472,671 | -2.80(-2.31%) |
Sep 06, 2022 | 125.97 | 127.40 | 120.73 | 120.78 | 1,119,664 | +1.67(+1.40%) |
Sep 02, 2022 | 120.30 | 120.58 | 115.74 | 119.11 | 793,340 | +2.48(+2.13%) |
Sep 01, 2022 | 119.77 | 121.16 | 115.25 | 116.63 | 657,430 | -5.62(-4.60%) |
Aug 31, 2022 | 121.41 | 124.58 | 120.25 | 122.25 | 429,593 | -1.42(-1.15%) |
Aug 30, 2022 | 129.63 | 129.76 | 119.31 | 123.67 | 1,140,907 | -8.95(-6.75%) |
Aug 29, 2022 | 133.00 | 135.80 | 130.93 | 132.62 | 1,006,261 | -2.32(-1.72%) |
Aug 26, 2022 | 137.53 | 139.15 | 134.89 | 134.94 | 490,354 | -2.66(-1.93%) |
Aug 25, 2022 | 136.22 | 137.93 | 131.60 | 137.60 | 602,537 | +2.25(+1.66%) |
Aug 24, 2022 | 135.44 | 137.63 | 133.79 | 135.35 | 488,925 | -2.08(-1.51%) |
Aug 23, 2022 | 136.11 | 140.68 | 135.29 | 137.43 | 1,136,756 | +3.33(+2.48%) |
Aug 22, 2022 | 131.73 | 140.17 | 131.38 | 134.10 | 1,096,881 | +3.07(+2.35%) |
Aug 19, 2022 | 127.01 | 131.54 | 125.59 | 131.03 | 779,023 | +2.73(+2.13%) |
Aug 18, 2022 | 126.60 | 132.59 | 126.19 | 128.30 | 1,020,220 | +3.34(+2.67%) |
Aug 17, 2022 | 124.62 | 132.43 | 124.09 | 124.95 | 793,980 | -0.24(-0.19%) |
Aug 16, 2022 | 126.51 | 132.03 | 124.62 | 125.20 | 1,140,069 | +0.91(+0.73%) |
Aug 15, 2022 | 117.58 | 126.02 | 115.68 | 124.29 | 820,035 | +1.57(+1.28%) |
Aug 12, 2022 | 118.93 | 126.05 | 118.77 | 122.72 | 1,065,816 | +3.69(+3.10%) |
Aug 11, 2022 | 113.26 | 120.98 | 113.23 | 119.03 | 1,219,806 | +6.98(+6.23%) |
Aug 10, 2022 | 104.22 | 112.67 | 104.22 | 112.05 | 1,079,222 | +9.10(+8.84%) |
Aug 09, 2022 | 103.50 | 106.39 | 101.19 | 102.95 | 605,816 | +0.57(+0.55%) |
Aug 08, 2022 | 101.33 | 103.95 | 100.72 | 102.38 | 551,506 | +1.40(+1.39%) |
Aug 05, 2022 | 99.33 | 104.16 | 98.82 | 100.98 | 392,274 | +0.70(+0.70%) |
Aug 04, 2022 | 99.50 | 102.66 | 97.56 | 100.28 | 694,615 | +0.42(+0.42%) |
Aug 03, 2022 | 102.01 | 103.44 | 99.67 | 99.86 | 582,093 | -0.90(-0.89%) |
Aug 02, 2022 | 101.53 | 103.05 | 98.50 | 100.76 | 647,944 | -1.02(-1.00%) |
Aug 01, 2022 | 102.92 | 102.92 | 98.23 | 101.78 | 1,006,450 | -2.69(-2.58%) |
Jul 29, 2022 | 105.31 | 105.71 | 99.78 | 104.47 | 1,142,047 | +0.44(+0.43%) |
Jul 28, 2022 | 113.23 | 115.27 | 102.67 | 104.03 | 2,831,743 | -12.94(-11.06%) |
Jul 27, 2022 | 112.49 | 118.05 | 109.82 | 116.96 | 609,878 | +4.79(+4.27%) |
Jul 26, 2022 | 116.95 | 117.71 | 111.38 | 112.17 | 342,137 | -2.45(-2.14%) |
Jul 25, 2022 | 111.96 | 115.99 | 110.57 | 114.62 | 472,293 | +4.59(+4.18%) |
Jul 22, 2022 | 113.38 | 116.33 | 108.70 | 110.03 | 430,942 | -2.87(-2.54%) |
Jul 21, 2022 | 114.79 | 116.31 | 109.16 | 112.90 | 502,764 | -5.58(-4.71%) |
Jul 20, 2022 | 116.83 | 119.09 | 114.30 | 118.48 | 363,696 | +0.58(+0.49%) |
Jul 19, 2022 | 116.94 | 119.64 | 114.54 | 117.90 | 380,302 | +1.52(+1.31%) |
Jul 18, 2022 | 116.88 | 119.21 | 114.88 | 116.38 | 504,232 | +3.07(+2.71%) |
Jul 15, 2022 | 114.87 | 115.37 | 109.28 | 113.31 | 611,587 | +3.39(+3.08%) |
Jul 14, 2022 | 109.50 | 113.09 | 104.60 | 109.92 | 828,204 | -4.87(-4.24%) |
Jul 13, 2022 | 110.39 | 117.85 | 110.39 | 114.79 | 604,755 | +2.92(+2.61%) |
Jul 12, 2022 | 108.78 | 114.79 | 107.70 | 111.87 | 423,542 | +0.15(+0.13%) |
Jul 11, 2022 | 111.41 | 115.36 | 110.80 | 111.72 | 415,611 | -0.57(-0.50%) |
Jul 08, 2022 | 112.85 | 113.99 | 109.14 | 112.29 | 375,029 | -0.63(-0.56%) |
Jul 07, 2022 | 107.72 | 116.31 | 107.72 | 112.92 | 752,372 | +8.38(+8.02%) |
Jul 06, 2022 | 105.00 | 106.39 | 98.78 | 104.54 | 957,413 | -1.24(-1.17%) |
Jul 05, 2022 | 113.26 | 113.26 | 101.63 | 105.77 | 1,172,201 | -10.56(-9.07%) |
Jul 01, 2022 | 115.76 | 118.31 | 111.71 | 116.33 | 583,525 | +0.57(+0.50%) |
Jun 30, 2022 | 119.41 | 120.08 | 111.12 | 115.76 | 807,833 | -6.95(-5.66%) |
Jun 29, 2022 | 127.80 | 128.53 | 119.40 | 122.71 | 398,169 | -3.83(-3.03%) |
Jun 28, 2022 | 128.27 | 130.45 | 124.93 | 126.54 | 611,607 | +0.15(+0.12%) |
Jun 27, 2022 | 120.05 | 126.85 | 119.16 | 126.39 | 699,541 | +7.59(+6.39%) |
Jun 24, 2022 | 118.43 | 121.80 | 115.76 | 118.80 | 1,120,626 | +3.04(+2.63%) |
Jun 23, 2022 | 124.61 | 125.76 | 111.02 | 115.76 | 1,488,310 | -8.65(-6.95%) |
Jun 22, 2022 | 125.32 | 126.19 | 122.28 | 124.41 | 683,502 | -8.46(-6.37%) |
Jun 21, 2022 | 130.69 | 138.32 | 129.81 | 132.87 | 851,696 | +7.20(+5.73%) |
Jun 17, 2022 | 125.76 | 126.59 | 118.28 | 125.67 | 1,564,885 | +0.43(+0.34%) |
Jun 16, 2022 | 124.74 | 128.63 | 123.85 | 125.24 | 586,134 | -5.70(-4.36%) |
Jun 15, 2022 | 126.56 | 134.12 | 126.56 | 130.94 | 530,502 | +2.67(+2.08%) |
Jun 14, 2022 | 128.30 | 130.72 | 123.87 | 128.27 | 762,728 | +1.66(+1.31%) |
Jun 13, 2022 | 131.86 | 132.71 | 122.25 | 126.61 | 1,293,353 | -11.01(-8.00%) |
Jun 10, 2022 | 133.08 | 138.76 | 131.06 | 137.62 | 782,813 | +1.72(+1.27%) |
Jun 09, 2022 | 136.30 | 139.47 | 130.62 | 135.90 | 847,786 | -2.38(-1.72%) |
Jun 08, 2022 | 143.19 | 143.19 | 136.47 | 138.28 | 792,788 | -5.15(-3.59%) |
Jun 07, 2022 | 132.91 | 144.65 | 131.90 | 143.43 | 1,199,874 | +14.12(+10.92%) |
Jun 06, 2022 | 129.51 | 129.97 | 124.09 | 129.31 | 647,222 | +1.32(+1.03%) |
Jun 03, 2022 | 129.44 | 129.70 | 122.51 | 128.00 | 615,607 | -2.33(-1.79%) |
Jun 02, 2022 | 126.30 | 133.75 | 125.80 | 130.33 | 791,381 | +4.05(+3.21%) |
Jun 01, 2022 | 124.17 | 128.18 | 121.27 | 126.27 | 798,254 | +2.63(+2.13%) |
May 31, 2022 | 135.87 | 136.93 | 121.11 | 123.64 | 2,080,519 | -12.46(-9.15%) |
May 27, 2022 | 137.53 | 138.13 | 130.66 | 136.10 | 1,001,170 | -2.52(-1.82%) |
May 26, 2022 | 129.77 | 139.11 | 129.08 | 138.63 | 1,508,771 | +7.86(+6.01%) |
May 25, 2022 | 130.85 | 132.70 | 122.44 | 130.76 | 892,866 | -0.42(-0.32%) |
May 24, 2022 | 131.31 | 134.25 | 128.19 | 131.19 | 1,002,094 | +0.24(+0.18%) |
May 23, 2022 | 128.22 | 135.52 | 127.48 | 130.95 | 1,303,561 | +4.74(+3.75%) |
May 20, 2022 | 129.41 | 132.24 | 121.86 | 126.21 | 1,054,891 | -1.79(-1.40%) |
May 19, 2022 | 126.18 | 134.57 | 125.53 | 128.01 | 2,111,184 | +4.30(+3.48%) |
May 18, 2022 | 126.86 | 127.13 | 119.58 | 123.70 | 724,437 | -2.86(-2.26%) |
May 17, 2022 | 126.68 | 130.53 | 123.11 | 126.56 | 421,105 | +1.01(+0.81%) |
May 16, 2022 | 126.20 | 132.05 | 124.83 | 125.55 | 504,263 | +1.16(+0.93%) |
May 13, 2022 | 122.04 | 128.24 | 121.28 | 124.39 | 556,469 | +4.36(+3.63%) |
May 12, 2022 | 125.56 | 125.91 | 116.45 | 120.03 | 1,006,795 | -6.78(-5.35%) |
May 11, 2022 | 126.65 | 132.44 | 124.87 | 126.82 | 778,099 | +3.11(+2.52%) |
May 10, 2022 | 124.35 | 128.36 | 119.92 | 123.70 | 622,676 | +0.25(+0.21%) |
May 09, 2022 | 131.24 | 131.68 | 117.99 | 123.45 | 1,580,733 | -11.15(-8.29%) |
May 06, 2022 | 135.02 | 138.58 | 130.60 | 134.60 | 1,038,413 | -0.92(-0.68%) |
May 05, 2022 | 138.36 | 139.66 | 127.57 | 135.52 | 1,147,368 | -1.99(-1.44%) |
May 04, 2022 | 138.65 | 141.76 | 132.24 | 137.51 | 752,689 | +1.91(+1.41%) |
May 03, 2022 | 129.40 | 137.21 | 128.43 | 135.60 | 1,078,173 | +8.36(+6.57%) |
May 02, 2022 | 127.58 | 129.49 | 120.78 | 127.24 | 800,506 | -1.27(-0.99%) |
Apr 29, 2022 | 131.42 | 133.34 | 126.15 | 128.52 | 1,197,535 | -2.06(-1.58%) |
Apr 28, 2022 | 131.32 | 135.79 | 125.51 | 130.58 | 1,284,631 | -1.60(-1.21%) |
Apr 27, 2022 | 125.19 | 136.22 | 125.19 | 132.18 | 2,436,844 | +9.49(+7.74%) |
Apr 26, 2022 | 109.41 | 123.67 | 105.05 | 122.68 | 4,679,851 | +21.25(+20.95%) |
Apr 25, 2022 | 100.42 | 106.02 | 96.94 | 101.44 | 1,758,040 | -2.03(-1.96%) |
Apr 22, 2022 | 119.17 | 119.96 | 102.86 | 103.47 | 1,762,344 | -15.63(-13.13%) |
Apr 21, 2022 | 129.94 | 130.53 | 116.99 | 119.10 | 992,037 | -11.28(-8.65%) |
Apr 20, 2022 | 127.45 | 131.82 | 124.41 | 130.38 | 1,035,787 | +2.44(+1.91%) |
Apr 19, 2022 | 127.96 | 129.03 | 122.98 | 127.94 | 1,155,189 | -3.31(-2.52%) |
Apr 18, 2022 | 129.77 | 135.94 | 129.77 | 131.25 | 1,510,121 | +2.65(+2.06%) |
Apr 14, 2022 | 125.13 | 129.58 | 123.59 | 128.60 | 1,049,331 | +3.29(+2.63%) |
Apr 13, 2022 | 119.42 | 125.46 | 115.94 | 125.31 | 1,293,713 | +6.97(+5.89%) |
Apr 12, 2022 | 110.94 | 118.67 | 110.36 | 118.34 | 1,622,912 | +9.06(+8.29%) |
Apr 11, 2022 | 112.09 | 114.47 | 107.43 | 109.28 | 1,188,553 | -3.45(-3.06%) |
Apr 08, 2022 | 110.64 | 116.37 | 107.87 | 112.73 | 1,426,238 | +3.18(+2.90%) |
Apr 07, 2022 | 103.09 | 110.52 | 101.71 | 109.55 | 1,235,412 | +6.44(+6.25%) |
Apr 06, 2022 | 105.43 | 105.68 | 102.16 | 103.10 | 1,206,241 | -1.08(-1.04%) |
Apr 05, 2022 | 110.40 | 113.28 | 103.94 | 104.18 | 1,237,943 | -1.17(-1.12%) |
Apr 04, 2022 | 110.75 | 111.38 | 101.20 | 105.36 | 1,331,388 | -3.52(-3.23%) |
Apr 01, 2022 | 105.82 | 109.65 | 105.82 | 108.88 | 875,197 | +2.77(+2.61%) |
Mar 31, 2022 | 104.54 | 107.43 | 103.77 | 106.12 | 1,049,947 | +0.91(+0.87%) |
Mar 30, 2022 | 108.14 | 110.73 | 104.59 | 105.20 | 490,764 | -0.46(-0.43%) |
Mar 29, 2022 | 102.86 | 107.03 | 101.19 | 105.66 | 1,901,335 | -3.14(-2.88%) |
Mar 28, 2022 | 109.41 | 110.79 | 106.05 | 108.80 | 1,082,476 | -2.44(-2.19%) |
Mar 25, 2022 | 110.70 | 116.36 | 108.36 | 111.24 | 1,253,503 | -0.09(-0.08%) |
Mar 24, 2022 | 115.86 | 118.91 | 111.04 | 111.33 | 1,293,058 | -5.21(-4.47%) |
Mar 23, 2022 | 115.86 | 117.98 | 113.55 | 116.53 | 1,193,190 | +3.14(+2.77%) |
Mar 22, 2022 | 116.37 | 118.00 | 111.58 | 113.39 | 1,129,190 | -2.94(-2.52%) |
Mar 21, 2022 | 119.41 | 121.08 | 113.98 | 116.33 | 1,049,079 | +0.46(+0.39%) |
Mar 18, 2022 | 114.42 | 115.89 | 110.92 | 115.87 | 1,160,444 | +1.74(+1.53%) |
Mar 17, 2022 | 113.25 | 114.23 | 108.43 | 114.13 | 655,735 | +5.38(+4.94%) |
Mar 16, 2022 | 107.98 | 109.04 | 103.09 | 108.75 | 1,173,817 | -0.53(-0.48%) |
Mar 15, 2022 | 101.58 | 109.95 | 98.64 | 109.28 | 1,189,887 | +2.56(+2.40%) |
Mar 14, 2022 | 115.39 | 115.87 | 102.94 | 106.72 | 1,468,432 | -11.47(-9.70%) |
Mar 11, 2022 | 120.05 | 123.57 | 115.49 | 118.19 | 1,130,415 | -3.61(-2.96%) |
Mar 10, 2022 | 113.78 | 121.88 | 113.73 | 121.80 | 1,593,111 | +11.26(+10.18%) |
Mar 09, 2022 | 112.31 | 116.29 | 104.90 | 110.54 | 1,210,001 | -5.26(-4.54%) |
Mar 08, 2022 | 115.87 | 121.60 | 112.39 | 115.80 | 1,361,809 | +1.00(+0.87%) |
Mar 07, 2022 | 118.64 | 126.67 | 110.94 | 114.80 | 1,987,041 | -2.91(-2.47%) |
Mar 04, 2022 | 114.32 | 117.77 | 110.19 | 117.71 | 1,517,107 | +3.02(+2.63%) |
Mar 03, 2022 | 104.08 | 118.20 | 103.12 | 114.69 | 2,173,940 | +8.75(+8.26%) |
Mar 02, 2022 | 98.34 | 107.87 | 97.10 | 105.94 | 2,183,383 | +10.41(+10.90%) |
Mar 01, 2022 | 92.69 | 95.97 | 92.06 | 95.53 | 912,423 | +3.32(+3.60%) |
Feb 28, 2022 | 90.03 | 93.25 | 89.52 | 92.20 | 989,557 | +2.18(+2.42%) |
Feb 25, 2022 | 87.72 | 91.03 | 87.73 | 90.03 | 428,601 | +2.19(+2.49%) |
Feb 24, 2022 | 90.47 | 91.50 | 85.65 | 87.84 | 1,020,033 | -3.09(-3.40%) |
Feb 23, 2022 | 87.42 | 92.19 | 87.13 | 90.93 | 626,108 | +3.80(+4.36%) |
Feb 22, 2022 | 89.02 | 90.47 | 85.60 | 87.13 | 641,840 | -0.17(-0.19%) |
Feb 18, 2022 | 87.30 | 0 | -2.00(-2.24%) | |||
Feb 17, 2022 | 90.18 | 91.53 | 88.26 | 89.30 | 563,547 | -1.09(-1.20%) |
Feb 16, 2022 | 92.71 | 96.53 | 90.21 | 90.38 | 1,321,106 | -1.62(-1.76%) |
Feb 15, 2022 | 95.06 | 96.51 | 86.32 | 92.00 | 1,991,014 | +4.71(+5.39%) |
Feb 14, 2022 | 88.63 | 89.13 | 85.61 | 87.29 | 964,781 | -0.75(-0.85%) |
Feb 11, 2022 | 84.24 | 89.16 | 84.24 | 88.04 | 878,888 | +4.24(+5.06%) |
Feb 10, 2022 | 83.66 | 87.66 | 82.75 | 83.80 | 738,283 | +0.29(+0.34%) |
Feb 09, 2022 | 80.16 | 84.20 | 80.16 | 83.52 | 1,089,960 | +2.61(+3.22%) |
Feb 08, 2022 | 79.69 | 83.58 | 78.81 | 80.91 | 784,030 | +1.31(+1.65%) |
Feb 07, 2022 | 81.54 | 82.58 | 79.47 | 79.60 | 820,976 | -1.33(-1.64%) |
Feb 04, 2022 | 82.17 | 83.91 | 79.12 | 80.93 | 979,184 | -0.47(-0.58%) |
Feb 03, 2022 | 81.37 | 86.19 | 81.40 | 967,717 | -0.02(-0.03%) | |
Feb 02, 2022 | 79.37 | 81.53 | 78.12 | 81.42 | 686,791 | +1.83(+2.30%) |