Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 96.32 | 97.96 | 95.92 | 97.59 | 3,148,613 | -0.06(-0.06%) |
Feb 25, 2022 | 96.16 | 98.01 | 96.70 | 97.66 | 2,039,742 | +2.66(+2.80%) |
Feb 24, 2022 | 93.71 | 95.49 | 93.21 | 95.00 | 2,601,530 | -2.15(-2.21%) |
Feb 23, 2022 | 98.77 | 99.13 | 97.00 | 97.14 | 1,778,531 | -1.43(-1.45%) |
Feb 22, 2022 | 97.53 | 98.83 | 97.39 | 98.58 | 2,357,820 | +0.89(+0.91%) |
Feb 18, 2022 | 97.68 | 0 | -0.72(-0.74%) | |||
Feb 17, 2022 | 100.51 | 100.54 | 98.39 | 98.41 | 1,259,714 | -2.63(-2.61%) |
Feb 16, 2022 | 100.77 | 101.62 | 100.54 | 101.04 | 1,090,190 | +0.36(+0.36%) |
Feb 15, 2022 | 101.30 | 101.42 | 100.36 | 100.68 | 1,160,258 | +0.01(+0.01%) |
Feb 14, 2022 | 101.09 | 101.13 | 99.92 | 100.67 | 1,601,040 | -0.70(-0.69%) |
Feb 11, 2022 | 101.18 | 102.55 | 100.91 | 101.37 | 1,757,661 | +0.20(+0.20%) |
Feb 10, 2022 | 101.54 | 102.66 | 100.96 | 101.17 | 1,343,339 | -0.99(-0.97%) |
Feb 09, 2022 | 103.08 | 103.27 | 101.88 | 102.16 | 1,337,981 | -0.40(-0.39%) |
Feb 08, 2022 | 101.80 | 102.74 | 101.67 | 102.55 | 1,759,999 | +0.87(+0.85%) |
Feb 07, 2022 | 102.02 | 102.49 | 101.52 | 101.69 | 1,677,790 | -0.05(-0.05%) |
Feb 04, 2022 | 101.40 | 102.02 | 100.93 | 101.74 | 1,354,664 | -0.02(-0.02%) |
Feb 03, 2022 | 101.82 | 102.47 | 101.76 | 1,504,364 | -0.65(-0.63%) | |
Feb 02, 2022 | 102.41 | 102.81 | 101.91 | 102.40 | 1,540,910 | +0.63(+0.62%) |
Feb 01, 2022 | 100.96 | 101.94 | 100.58 | 101.78 | 1,552,732 | +0.98(+0.97%) |
Jan 31, 2022 | 99.00 | 101.02 | 100.80 | 1,706,692 | +1.69(+1.70%) | |
Jan 28, 2022 | 98.66 | 99.15 | 98.05 | 99.11 | 2,165,030 | +0.57(+0.57%) |
Jan 27, 2022 | 99.42 | 100.18 | 98.20 | 98.54 | 1,719,445 | -0.11(-0.11%) |
Jan 26, 2022 | 99.80 | 100.42 | 98.32 | 98.65 | 3,822,299 | -0.25(-0.25%) |
Jan 25, 2022 | 98.73 | 99.59 | 97.32 | 98.89 | 2,999,203 | -0.27(-0.28%) |
Jan 24, 2022 | 98.72 | 99.36 | 96.89 | 99.17 | 3,736,370 | -1.29(-1.28%) |
Jan 21, 2022 | 100.96 | 101.39 | 99.84 | 100.45 | 3,852,654 | -2.21(-2.15%) |
Jan 20, 2022 | 102.81 | 103.52 | 101.39 | 102.67 | 2,372,246 | -0.07(-0.07%) |
Jan 19, 2022 | 103.99 | 104.22 | 102.01 | 102.74 | 3,201,383 | -1.15(-1.10%) |
Jan 18, 2022 | 103.44 | 104.42 | 103.00 | 103.88 | 2,895,284 | +1.28(+1.24%) |
Jan 14, 2022 | 102.61 | 0 | +0.94(+0.92%) | |||
Jan 13, 2022 | 102.11 | 102.58 | 101.54 | 101.67 | 1,115,027 | +0.25(+0.25%) |
Jan 12, 2022 | 100.35 | 101.44 | 100.35 | 101.42 | 1,025,187 | +1.38(+1.38%) |
Jan 11, 2022 | 98.24 | 100.04 | 98.15 | 100.03 | 1,173,321 | +1.69(+1.72%) |
Jan 10, 2022 | 98.17 | 98.52 | 97.21 | 98.35 | 1,501,061 | +0.29(+0.29%) |
Jan 07, 2022 | 96.41 | 98.28 | 96.38 | 98.06 | 1,747,103 | +1.94(+2.02%) |
Jan 06, 2022 | 95.14 | 96.21 | 94.98 | 96.12 | 1,368,346 | +1.37(+1.45%) |
Jan 05, 2022 | 94.17 | 95.78 | 94.17 | 94.74 | 1,463,069 | +0.67(+0.72%) |
Jan 04, 2022 | 93.76 | 94.49 | 93.32 | 94.07 | 2,183,632 | +0.44(+0.47%) |
Jan 03, 2022 | 93.06 | 94.04 | 93.06 | 93.63 | 1,733,461 | +0.81(+0.88%) |
Dec 31, 2021 | 92.43 | 93.03 | 92.35 | 92.82 | 1,004,359 | +0.57(+0.62%) |
Dec 30, 2021 | 92.41 | 92.50 | 92.04 | 92.25 | 1,077,065 | +0.17(+0.19%) |
Dec 29, 2021 | 91.83 | 92.43 | 91.82 | 92.08 | 898,483 | -0.38(-0.42%) |
Dec 28, 2021 | 92.22 | 92.86 | 92.22 | 92.46 | 574,106 | +0.12(+0.13%) |
Dec 27, 2021 | 91.67 | 92.46 | 91.42 | 92.34 | 631,344 | +1.10(+1.21%) |
Dec 23, 2021 | 90.50 | 91.42 | 90.50 | 91.24 | 1,097,086 | +0.89(+0.99%) |
Dec 22, 2021 | 89.31 | 90.34 | 89.06 | 90.34 | 1,023,493 | +1.26(+1.41%) |
Dec 21, 2021 | 88.17 | 89.28 | 88.17 | 89.09 | 2,246,639 | +1.26(+1.43%) |
Dec 20, 2021 | 87.68 | 88.48 | 87.50 | 87.83 | 2,470,679 | -0.92(-1.03%) |
Dec 17, 2021 | 88.85 | 90.26 | 88.74 | 88.74 | 3,058,217 | -1.24(-1.38%) |
Dec 16, 2021 | 89.57 | 90.49 | 89.50 | 89.99 | 2,898,482 | +1.25(+1.41%) |
Dec 15, 2021 | 87.43 | 88.93 | 87.39 | 88.74 | 1,567,593 | +1.27(+1.45%) |
Dec 14, 2021 | 87.20 | 88.31 | 87.11 | 87.47 | 1,408,721 | +0.00(+0.00%) |
Dec 13, 2021 | 89.14 | 89.27 | 86.18 | 87.47 | 3,845,528 | -2.01(-2.25%) |
Dec 10, 2021 | 89.48 | 89.71 | 89.13 | 89.48 | 822,522 | +0.26(+0.29%) |
Dec 09, 2021 | 89.07 | 89.70 | 89.00 | 89.22 | 950,211 | -0.41(-0.46%) |
Dec 08, 2021 | 90.13 | 90.39 | 89.44 | 89.63 | 1,270,377 | -0.52(-0.58%) |
Dec 07, 2021 | 89.19 | 90.41 | 89.19 | 90.15 | 1,425,795 | +1.68(+1.90%) |
Dec 06, 2021 | 88.33 | 88.81 | 88.03 | 88.47 | 1,384,793 | +0.84(+0.96%) |
Dec 03, 2021 | 87.90 | 88.32 | 87.23 | 87.63 | 1,636,174 | +0.10(+0.11%) |
Dec 02, 2021 | 86.44 | 88.11 | 86.08 | 87.54 | 1,814,939 | +1.83(+2.13%) |
Dec 01, 2021 | 87.89 | 87.95 | 85.70 | 85.71 | 2,295,979 | -0.89(-1.03%) |
Nov 30, 2021 | 88.42 | 88.46 | 86.37 | 86.60 | 3,108,281 | -2.33(-2.63%) |
Nov 29, 2021 | 89.67 | 90.26 | 88.78 | 88.94 | 1,904,186 | +0.16(+0.18%) |
Nov 26, 2021 | 89.82 | 89.82 | 88.64 | 88.78 | 2,031,290 | -2.43(-2.67%) |
Nov 24, 2021 | 90.56 | 91.50 | 90.40 | 91.21 | 2,380,021 | +0.34(+0.38%) |
Nov 23, 2021 | 90.08 | 90.91 | 89.80 | 90.87 | 4,312,816 | +0.23(+0.25%) |
Nov 22, 2021 | 91.39 | 91.51 | 90.61 | 90.64 | 2,216,147 | -0.60(-0.66%) |
Nov 19, 2021 | 90.96 | 91.41 | 90.35 | 91.25 | 1,531,923 | -0.25(-0.28%) |
Nov 18, 2021 | 91.64 | 91.53 | 91.04 | 91.50 | 1,333,386 | -0.14(-0.15%) |
Nov 17, 2021 | 92.30 | 92.43 | 91.40 | 91.64 | 705,412 | -0.67(-0.73%) |
Nov 16, 2021 | 92.53 | 92.64 | 91.94 | 92.31 | 1,239,688 | -0.22(-0.24%) |
Nov 15, 2021 | 93.23 | 93.48 | 92.39 | 92.53 | 778,097 | -0.32(-0.35%) |
Nov 12, 2021 | 92.67 | 92.91 | 92.23 | 92.85 | 515,880 | +0.31(+0.34%) |
Nov 11, 2021 | 92.55 | 92.77 | 92.21 | 92.54 | 569,221 | -0.10(-0.11%) |
Nov 10, 2021 | 93.07 | 92.64 | 758,194 | -0.28(-0.30%) | ||
Nov 09, 2021 | 92.57 | 93.03 | 92.15 | 92.92 | 926,998 | +0.18(+0.20%) |
Nov 08, 2021 | 93.30 | 93.39 | 92.46 | 92.74 | 686,088 | -0.06(-0.07%) |
Nov 05, 2021 | 93.41 | 93.58 | 92.74 | 92.80 | 797,538 | -0.19(-0.21%) |
Nov 04, 2021 | 93.19 | 93.32 | 92.43 | 92.99 | 1,063,916 | -0.29(-0.31%) |
Nov 03, 2021 | 92.06 | 93.43 | 91.97 | 93.28 | 1,744,871 | +1.09(+1.19%) |
Nov 02, 2021 | 91.11 | 92.44 | 90.71 | 92.19 | 1,887,683 | +0.79(+0.86%) |
Nov 01, 2021 | 91.44 | 91.28 | 90.97 | 91.40 | 724,863 | +0.45(+0.49%) |
Oct 29, 2021 | 92.70 | 92.70 | 90.87 | 90.96 | 1,440,088 | -1.95(-2.10%) |
Oct 28, 2021 | 92.95 | 93.24 | 92.70 | 92.91 | 837,005 | +0.25(+0.27%) |
Oct 27, 2021 | 93.32 | 93.97 | 92.64 | 92.65 | 1,146,812 | -0.97(-1.04%) |
Oct 26, 2021 | 93.69 | 93.59 | 93.62 | 972,603 | +0.10(+0.10%) | |
Oct 25, 2021 | 93.69 | 93.81 | 92.83 | 93.53 | 2,517,260 | +0.24(+0.26%) |
Oct 22, 2021 | 92.90 | 93.58 | 92.82 | 93.28 | 1,076,051 | +0.68(+0.73%) |
Oct 21, 2021 | 92.55 | 93.23 | 92.45 | 92.61 | 2,082,747 | -0.24(-0.26%) |
Oct 20, 2021 | 92.17 | 93.02 | 92.07 | 92.85 | 1,055,389 | +0.70(+0.76%) |
Oct 19, 2021 | 92.11 | 92.53 | 91.91 | 92.15 | 723,480 | +0.43(+0.47%) |
Oct 18, 2021 | 91.04 | 92.03 | 90.95 | 91.72 | 1,035,365 | +0.39(+0.43%) |
Oct 15, 2021 | 90.90 | 91.57 | 90.90 | 91.33 | 1,055,578 | +0.56(+0.62%) |
Oct 14, 2021 | 90.26 | 90.86 | 90.24 | 90.76 | 945,891 | +1.32(+1.47%) |
Oct 13, 2021 | 89.19 | 89.56 | 88.47 | 89.45 | 773,493 | +0.35(+0.40%) |
Oct 12, 2021 | 89.13 | 89.53 | 88.59 | 89.09 | 727,717 | +0.16(+0.18%) |
Oct 11, 2021 | 89.46 | 89.81 | 88.87 | 88.94 | 382,840 | -0.23(-0.26%) |
Oct 08, 2021 | 88.53 | 89.40 | 88.13 | 89.17 | 959,262 | +0.89(+1.01%) |
Oct 07, 2021 | 87.93 | 88.47 | 87.93 | 88.28 | 801,758 | +0.71(+0.81%) |
Oct 06, 2021 | 87.01 | 87.63 | 86.49 | 87.57 | 1,015,302 | -0.02(-0.02%) |
Oct 05, 2021 | 87.24 | 88.04 | 86.95 | 87.59 | 1,220,028 | +0.74(+0.86%) |
Oct 04, 2021 | 86.55 | 87.86 | 86.40 | 86.84 | 970,975 | +0.42(+0.49%) |
Oct 01, 2021 | 86.13 | 86.88 | 85.32 | 86.42 | 1,039,744 | +0.29(+0.34%) |
Sep 30, 2021 | 86.31 | 86.83 | 85.73 | 86.12 | 1,209,155 | +0.21(+0.24%) |
Sep 29, 2021 | 86.41 | 86.75 | 85.91 | 85.92 | 1,129,343 | -0.48(-0.56%) |
Sep 28, 2021 | 87.51 | 87.51 | 85.92 | 86.40 | 2,448,760 | -1.34(-1.53%) |
Sep 27, 2021 | 87.62 | 88.09 | 87.62 | 87.74 | 3,283,696 | +0.24(+0.28%) |
Sep 24, 2021 | 87.49 | 87.61 | 86.96 | 87.50 | 702,479 | -0.09(-0.10%) |
Sep 23, 2021 | 86.63 | 87.67 | 86.63 | 87.59 | 1,105,900 | +1.88(+2.19%) |
Sep 22, 2021 | 85.24 | 86.25 | 85.14 | 85.71 | 1,110,929 | +1.00(+1.19%) |
Sep 21, 2021 | 85.62 | 85.80 | 84.63 | 84.70 | 972,367 | -0.39(-0.46%) |
Sep 20, 2021 | 85.29 | 85.39 | 83.85 | 85.09 | 1,875,004 | -1.58(-1.83%) |
Sep 17, 2021 | 88.19 | 88.45 | 86.66 | 86.68 | 1,812,912 | -1.78(-2.02%) |
Sep 16, 2021 | 88.88 | 89.11 | 88.03 | 88.46 | 844,346 | -0.36(-0.41%) |
Sep 15, 2021 | 87.83 | 88.96 | 87.56 | 88.82 | 997,947 | +1.17(+1.33%) |
Sep 14, 2021 | 88.76 | 88.84 | 87.56 | 87.66 | 729,125 | -0.74(-0.84%) |
Sep 13, 2021 | 88.79 | 89.43 | 88.11 | 88.40 | 739,068 | -0.10(-0.12%) |
Sep 10, 2021 | 89.43 | 89.50 | 88.50 | 88.50 | 592,402 | -0.35(-0.39%) |
Sep 09, 2021 | 88.23 | 89.27 | 88.23 | 88.85 | 663,917 | +0.60(+0.68%) |
Sep 08, 2021 | 88.82 | 89.21 | 88.24 | 88.25 | 758,945 | -0.64(-0.72%) |
Sep 07, 2021 | 89.33 | 89.62 | 88.88 | 88.89 | 788,730 | -0.61(-0.68%) |
Sep 03, 2021 | 89.54 | 89.70 | 89.18 | 89.50 | 521,652 | +0.06(+0.07%) |
Sep 02, 2021 | 89.08 | 89.56 | 88.91 | 89.44 | 587,207 | +0.62(+0.70%) |
Sep 01, 2021 | 89.29 | 89.36 | 88.60 | 88.82 | 871,983 | -0.15(-0.17%) |
Aug 31, 2021 | 90.15 | 90.43 | 88.91 | 88.96 | 1,277,262 | -1.07(-1.19%) |
Aug 30, 2021 | 91.01 | 91.01 | 89.99 | 90.04 | 3,709,145 | -0.60(-0.66%) |
Aug 27, 2021 | 90.46 | 91.00 | 89.97 | 90.63 | 1,005,446 | +0.24(+0.27%) |
Aug 26, 2021 | 91.45 | 91.79 | 90.33 | 90.39 | 1,311,731 | -1.10(-1.20%) |
Aug 25, 2021 | 90.78 | 92.11 | 90.63 | 91.49 | 1,856,780 | +0.83(+0.92%) |
Aug 24, 2021 | 90.24 | 90.84 | 89.92 | 90.66 | 1,146,326 | +0.48(+0.54%) |
Aug 23, 2021 | 89.67 | 90.26 | 89.55 | 90.17 | 961,554 | +1.26(+1.41%) |
Aug 20, 2021 | 87.48 | 88.96 | 87.24 | 88.92 | 1,115,795 | +0.95(+1.08%) |
Aug 19, 2021 | 88.49 | 88.50 | 87.57 | 87.97 | 1,266,975 | -1.45(-1.63%) |
Aug 18, 2021 | 89.60 | 89.95 | 89.36 | 89.42 | 881,212 | -0.27(-0.30%) |
Aug 17, 2021 | 89.92 | 89.98 | 89.04 | 89.69 | 1,578,529 | -0.65(-0.72%) |
Aug 16, 2021 | 90.25 | 90.41 | 89.72 | 90.34 | 530,123 | -0.33(-0.36%) |
Aug 13, 2021 | 90.72 | 90.99 | 90.38 | 90.67 | 458,534 | +0.02(+0.02%) |
Aug 12, 2021 | 90.80 | 90.82 | 90.17 | 90.65 | 645,184 | -0.04(-0.05%) |
Aug 11, 2021 | 90.21 | 90.87 | 90.21 | 90.69 | 735,922 | +0.63(+0.70%) |
Aug 10, 2021 | 89.07 | 90.11 | 88.93 | 90.06 | 903,216 | +1.06(+1.20%) |
Aug 09, 2021 | 89.08 | 89.14 | 88.79 | 89.00 | 687,513 | -0.01(-0.01%) |
Aug 06, 2021 | 88.61 | 89.16 | 88.60 | 89.01 | 895,587 | +0.39(+0.44%) |
Aug 05, 2021 | 88.16 | 88.79 | 88.11 | 88.62 | 1,348,070 | +0.89(+1.02%) |
Aug 04, 2021 | 86.89 | 87.90 | 86.89 | 87.72 | 804,058 | +0.50(+0.58%) |
Aug 03, 2021 | 86.74 | 87.49 | 86.34 | 87.22 | 897,018 | +0.23(+0.26%) |
Aug 02, 2021 | 87.85 | 88.55 | 86.65 | 87.00 | 927,889 | -0.56(-0.64%) |
Jul 30, 2021 | 88.23 | 88.36 | 87.14 | 87.56 | 1,194,271 | -0.79(-0.89%) |
Jul 29, 2021 | 87.98 | 88.61 | 87.98 | 88.35 | 902,165 | +0.87(+1.00%) |
Jul 28, 2021 | 87.15 | 87.67 | 86.65 | 87.47 | 849,321 | +0.48(+0.55%) |
Jul 27, 2021 | 86.31 | 87.59 | 86.31 | 87.00 | 1,023,996 | +0.12(+0.14%) |
Jul 26, 2021 | 86.18 | 86.90 | 86.11 | 86.88 | 779,472 | +0.33(+0.38%) |
Jul 23, 2021 | 86.15 | 86.78 | 86.15 | 86.55 | 2,319,136 | +0.79(+0.92%) |
Jul 22, 2021 | 86.09 | 86.26 | 85.36 | 85.76 | 1,012,099 | -0.32(-0.37%) |
Jul 21, 2021 | 85.56 | 86.30 | 85.49 | 86.08 | 2,122,853 | +0.94(+1.11%) |
Jul 20, 2021 | 84.41 | 85.38 | 83.95 | 85.13 | 3,792,560 | +0.72(+0.85%) |
Jul 19, 2021 | 85.28 | 85.28 | 83.96 | 84.42 | 2,007,024 | -2.12(-2.45%) |
Jul 16, 2021 | 87.89 | 88.02 | 86.45 | 86.54 | 891,958 | -1.26(-1.43%) |
Jul 15, 2021 | 87.68 | 88.18 | 87.49 | 87.80 | 829,961 | -0.35(-0.40%) |
Jul 14, 2021 | 87.89 | 88.54 | 87.68 | 88.15 | 824,065 | +0.63(+0.72%) |
Jul 13, 2021 | 87.56 | 87.85 | 87.10 | 87.52 | 929,007 | -0.25(-0.28%) |
Jul 12, 2021 | 86.49 | 87.81 | 86.37 | 87.76 | 701,739 | +0.88(+1.02%) |
Jul 09, 2021 | 86.72 | 87.22 | 86.14 | 86.88 | 984,836 | +0.94(+1.10%) |
Jul 08, 2021 | 85.45 | 85.97 | 84.71 | 85.94 | 2,035,971 | -0.37(-0.43%) |
Jul 07, 2021 | 86.62 | 86.74 | 86.17 | 86.31 | 812,164 | -0.15(-0.18%) |
Jul 06, 2021 | 87.35 | 87.38 | 86.14 | 86.46 | 876,825 | -1.07(-1.22%) |
Jul 02, 2021 | 87.30 | 87.72 | 87.09 | 87.53 | 602,403 | +0.11(+0.13%) |
Jul 01, 2021 | 87.22 | 87.54 | 86.81 | 87.42 | 409,530 | +0.66(+0.76%) |
Jun 30, 2021 | 86.66 | 87.00 | 86.44 | 86.76 | 985,163 | -0.07(-0.08%) |
Jun 29, 2021 | 87.43 | 87.45 | 86.73 | 86.83 | 1,442,478 | -0.24(-0.28%) |
Jun 28, 2021 | 87.94 | 88.06 | 86.75 | 87.07 | 1,845,326 | -0.78(-0.89%) |
Jun 25, 2021 | 87.58 | 88.20 | 87.47 | 87.85 | 648,536 | +0.49(+0.56%) |
Jun 24, 2021 | 87.56 | 87.93 | 87.23 | 87.36 | 964,622 | -0.01(-0.01%) |
Jun 23, 2021 | 87.84 | 87.98 | 87.37 | 87.37 | 834,410 | -0.31(-0.35%) |
Jun 22, 2021 | 87.52 | 87.86 | 86.80 | 87.68 | 844,391 | +0.16(+0.19%) |
Jun 21, 2021 | 87.24 | 87.80 | 86.97 | 87.52 | 1,678,479 | +0.80(+0.92%) |
Jun 18, 2021 | 87.14 | 87.44 | 86.35 | 86.72 | 1,848,532 | -1.40(-1.59%) |
Jun 17, 2021 | 89.34 | 89.53 | 87.76 | 88.12 | 1,166,785 | -1.03(-1.15%) |
Jun 16, 2021 | 89.39 | 89.85 | 89.09 | 89.15 | 942,147 | -0.33(-0.37%) |
Jun 15, 2021 | 89.15 | 89.72 | 89.07 | 89.48 | 759,605 | +0.25(+0.28%) |
Jun 14, 2021 | 89.00 | 89.24 | 88.65 | 89.24 | 980,145 | +0.44(+0.49%) |
Jun 11, 2021 | 88.26 | 88.82 | 88.09 | 88.80 | 797,232 | +0.54(+0.61%) |
Jun 10, 2021 | 88.93 | 88.93 | 88.22 | 88.26 | 741,224 | -0.05(-0.06%) |
Jun 09, 2021 | 88.86 | 89.04 | 88.16 | 88.31 | 903,288 | -0.52(-0.59%) |
Jun 08, 2021 | 89.03 | 89.31 | 88.75 | 88.83 | 1,078,342 | -0.49(-0.55%) |
Jun 07, 2021 | 89.63 | 89.72 | 89.19 | 89.32 | 1,224,813 | -0.16(-0.18%) |
Jun 04, 2021 | 89.50 | 89.75 | 88.95 | 89.48 | 902,329 | +0.23(+0.26%) |
Jun 03, 2021 | 89.26 | 89.59 | 89.18 | 89.25 | 1,544,991 | -0.39(-0.43%) |
Jun 02, 2021 | 89.78 | 89.81 | 89.11 | 89.64 | 1,351,163 | +0.33(+0.36%) |
Jun 01, 2021 | 89.33 | 89.82 | 88.97 | 89.31 | 1,874,280 | +0.26(+0.29%) |
May 28, 2021 | 89.79 | 89.79 | 88.68 | 89.06 | 2,941,771 | -0.45(-0.51%) |
May 27, 2021 | 88.50 | 89.69 | 88.50 | 89.51 | 1,359,558 | +1.57(+1.78%) |
May 26, 2021 | 87.64 | 88.05 | 87.27 | 87.94 | 1,050,781 | +0.36(+0.41%) |
May 25, 2021 | 88.01 | 88.47 | 87.55 | 87.58 | 1,089,492 | -0.15(-0.18%) |
May 24, 2021 | 87.76 | 87.98 | 87.51 | 87.74 | 345,647 | +0.05(+0.06%) |
May 21, 2021 | 87.68 | 87.93 | 87.14 | 87.69 | 1,034,608 | +0.36(+0.41%) |
May 20, 2021 | 87.16 | 87.58 | 86.89 | 87.33 | 1,012,540 | +0.55(+0.63%) |
May 19, 2021 | 86.50 | 87.30 | 86.14 | 86.78 | 1,788,274 | -0.48(-0.55%) |
May 18, 2021 | 87.10 | 87.60 | 86.80 | 87.26 | 1,954,725 | +0.53(+0.61%) |
May 17, 2021 | 86.09 | 86.91 | 85.94 | 86.73 | 1,801,340 | +0.62(+0.72%) |
May 14, 2021 | 85.84 | 86.43 | 85.77 | 86.11 | 1,715,776 | +0.77(+0.90%) |
May 13, 2021 | 84.70 | 85.67 | 84.51 | 85.34 | 1,398,928 | +0.68(+0.80%) |
May 12, 2021 | 84.64 | 84.93 | 84.25 | 84.66 | 1,661,177 | +0.17(+0.20%) |
May 11, 2021 | 84.64 | 85.25 | 84.10 | 84.49 | 2,239,960 | -0.75(-0.87%) |
May 10, 2021 | 85.48 | 85.93 | 85.21 | 85.24 | 1,089,277 | +0.37(+0.43%) |
May 07, 2021 | 83.64 | 84.97 | 83.64 | 84.87 | 1,507,821 | +0.67(+0.79%) |
May 06, 2021 | 83.29 | 84.23 | 83.21 | 84.20 | 982,926 | +1.22(+1.47%) |
May 05, 2021 | 82.69 | 83.09 | 82.12 | 82.98 | 1,556,021 | +0.93(+1.14%) |
May 04, 2021 | 81.79 | 82.33 | 81.45 | 82.05 | 1,097,318 | -0.34(-0.42%) |
May 03, 2021 | 82.11 | 82.47 | 81.93 | 82.39 | 915,084 | +0.69(+0.85%) |
Apr 30, 2021 | 82.39 | 82.39 | 81.56 | 81.70 | 1,332,675 | -0.69(-0.84%) |
Apr 29, 2021 | 82.41 | 82.64 | 82.03 | 82.39 | 996,079 | +0.56(+0.68%) |
Apr 28, 2021 | 80.98 | 82.03 | 80.90 | 81.84 | 2,701,608 | +0.92(+1.14%) |
Apr 27, 2021 | 80.81 | 81.10 | 80.29 | 80.91 | 1,006,783 | +0.25(+0.31%) |
Apr 26, 2021 | 80.16 | 80.95 | 79.95 | 80.66 | 981,626 | +0.63(+0.78%) |
Apr 23, 2021 | 79.47 | 80.17 | 79.11 | 80.04 | 1,030,012 | +0.75(+0.94%) |
Apr 22, 2021 | 79.41 | 79.68 | 78.75 | 79.29 | 898,433 | -0.27(-0.33%) |
Apr 21, 2021 | 78.36 | 79.58 | 78.05 | 79.56 | 2,830,066 | +1.30(+1.66%) |
Apr 20, 2021 | 79.37 | 79.59 | 78.19 | 78.26 | 3,316,616 | -1.34(-1.68%) |
Apr 19, 2021 | 80.23 | 80.53 | 79.49 | 79.59 | 1,352,327 | -0.57(-0.71%) |
Apr 16, 2021 | 80.08 | 80.42 | 79.95 | 80.16 | 1,271,629 | +0.49(+0.62%) |
Apr 15, 2021 | 79.55 | 79.80 | 79.28 | 79.67 | 1,032,959 | +0.30(+0.38%) |
Apr 14, 2021 | 79.10 | 79.67 | 78.89 | 79.37 | 852,628 | +0.19(+0.25%) |
Apr 13, 2021 | 79.01 | 79.43 | 78.88 | 79.17 | 1,061,092 | -0.07(-0.09%) |
Apr 12, 2021 | 78.83 | 79.46 | 78.71 | 79.24 | 906,137 | +0.12(+0.15%) |
Apr 09, 2021 | 78.71 | 79.12 | 78.45 | 79.12 | 936,088 | +0.51(+0.65%) |
Apr 08, 2021 | 78.22 | 78.65 | 77.87 | 78.61 | 1,022,567 | +0.43(+0.55%) |
Apr 07, 2021 | 78.30 | 78.46 | 77.91 | 78.18 | 723,883 | -0.24(-0.30%) |
Apr 06, 2021 | 78.66 | 78.89 | 78.38 | 78.42 | 841,827 | -0.31(-0.40%) |
Apr 05, 2021 | 78.68 | 79.10 | 78.59 | 78.73 | 1,237,462 | +0.46(+0.58%) |
Apr 01, 2021 | 78.01 | 78.34 | 77.88 | 78.27 | 1,071,486 | +0.23(+0.29%) |
Mar 31, 2021 | 78.55 | 78.71 | 77.83 | 78.05 | 1,299,482 | -0.42(-0.54%) |
Mar 30, 2021 | 78.53 | 79.04 | 78.30 | 78.47 | 1,089,713 | -0.27(-0.34%) |
Mar 29, 2021 | 78.29 | 78.87 | 78.06 | 78.74 | 1,021,761 | -0.07(-0.09%) |
Mar 26, 2021 | 78.40 | 78.83 | 78.38 | 78.81 | 1,317,470 | +0.80(+1.02%) |
Mar 25, 2021 | 78.11 | 78.36 | 77.72 | 78.01 | 2,139,507 | -0.21(-0.27%) |
Mar 24, 2021 | 77.97 | 78.57 | 77.91 | 78.22 | 1,237,080 | +0.35(+0.45%) |
Mar 23, 2021 | 78.02 | 78.55 | 77.78 | 77.88 | 1,147,232 | -0.52(-0.66%) |
Mar 22, 2021 | 78.88 | 78.88 | 78.21 | 78.39 | 1,110,570 | -0.49(-0.62%) |
Mar 19, 2021 | 78.87 | 79.22 | 78.21 | 78.88 | 1,511,942 | -0.27(-0.34%) |
Mar 18, 2021 | 79.42 | 79.87 | 79.02 | 79.15 | 1,362,145 | -0.18(-0.22%) |
Mar 17, 2021 | 79.00 | 79.48 | 78.52 | 79.33 | 1,319,431 | +0.42(+0.54%) |
Mar 16, 2021 | 78.48 | 79.15 | 78.20 | 78.91 | 1,410,097 | +0.23(+0.29%) |
Mar 15, 2021 | 79.06 | 79.22 | 78.03 | 78.68 | 971,824 | -0.35(-0.44%) |
Mar 12, 2021 | 78.90 | 79.06 | 78.35 | 79.03 | 1,180,537 | +0.53(+0.68%) |
Mar 11, 2021 | 78.01 | 78.97 | 77.73 | 78.49 | 1,973,863 | +0.74(+0.95%) |
Mar 10, 2021 | 76.64 | 77.98 | 76.64 | 77.76 | 1,559,983 | +1.30(+1.69%) |
Mar 09, 2021 | 76.46 | 76.91 | 76.16 | 76.46 | 1,300,623 | -0.08(-0.10%) |
Mar 08, 2021 | 75.29 | 76.84 | 75.08 | 76.54 | 2,965,520 | +1.28(+1.70%) |
Mar 05, 2021 | 74.38 | 75.35 | 73.47 | 75.26 | 3,274,478 | +1.81(+2.47%) |
Mar 04, 2021 | 73.35 | 74.64 | 73.09 | 73.45 | 3,572,656 | +0.02(+0.02%) |
Mar 03, 2021 | 73.56 | 74.03 | 73.34 | 73.43 | 2,525,579 | -0.08(-0.10%) |
Mar 02, 2021 | 73.34 | 74.33 | 72.65 | 73.51 | 1,701,775 | +0.05(+0.07%) |