Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 102.27 | 102.58 | 100.61 | 100.61 | 8,042,984 | -1.24(-1.22%) |
Mar 30, 2022 | 102.18 | 102.37 | 101.39 | 101.86 | 5,618,578 | -0.74(-0.72%) |
Mar 29, 2022 | 100.66 | 102.77 | 100.56 | 102.60 | 5,763,190 | +2.92(+2.93%) |
Mar 28, 2022 | 98.72 | 99.67 | 98.51 | 99.67 | 4,449,470 | +1.05(+1.06%) |
Mar 25, 2022 | 97.83 | 98.62 | 97.49 | 98.62 | 4,842,088 | +1.22(+1.25%) |
Mar 24, 2022 | 96.82 | 97.44 | 96.45 | 97.41 | 4,193,854 | +0.61(+0.63%) |
Mar 23, 2022 | 97.48 | 97.95 | 96.67 | 96.80 | 4,949,829 | -1.10(-1.12%) |
Mar 22, 2022 | 98.24 | 98.49 | 97.68 | 97.89 | 5,144,099 | +0.25(+0.26%) |
Mar 21, 2022 | 98.32 | 98.77 | 97.22 | 97.64 | 4,950,889 | -0.60(-0.61%) |
Mar 18, 2022 | 98.19 | 98.58 | 97.65 | 98.24 | 6,298,112 | +0.00(+0.00%) |
Mar 17, 2022 | 96.40 | 98.13 | 96.38 | 98.24 | 4,163,431 | +1.50(+1.55%) |
Mar 16, 2022 | 96.31 | 97.20 | 94.70 | 96.75 | 7,105,927 | +1.14(+1.19%) |
Mar 15, 2022 | 95.83 | 96.33 | 94.74 | 95.61 | 5,680,470 | +0.64(+0.67%) |
Mar 14, 2022 | 96.27 | 96.43 | 94.55 | 94.98 | 4,916,708 | -0.75(-0.78%) |
Mar 11, 2022 | 97.23 | 97.68 | 95.66 | 95.72 | 5,828,453 | -0.77(-0.79%) |
Mar 10, 2022 | 95.23 | 96.72 | 96.49 | 4,369,821 | +0.24(+0.25%) | |
Mar 09, 2022 | 96.39 | 97.21 | 96.09 | 96.25 | 6,266,159 | +1.46(+1.54%) |
Mar 08, 2022 | 95.21 | 96.49 | 94.47 | 94.79 | 7,677,122 | -0.46(-0.48%) |
Mar 07, 2022 | 96.96 | 97.19 | 95.21 | 95.25 | 7,046,251 | -1.92(-1.98%) |
Mar 04, 2022 | 95.89 | 97.27 | 95.64 | 97.17 | 7,035,781 | +0.44(+0.46%) |
Mar 03, 2022 | 96.48 | 97.05 | 95.48 | 96.73 | 7,058,853 | +0.78(+0.82%) |
Mar 02, 2022 | 94.52 | 96.43 | 94.39 | 95.95 | 7,522,250 | +1.76(+1.87%) |
Mar 01, 2022 | 94.92 | 95.49 | 93.67 | 94.18 | 9,634,644 | -0.50(-0.53%) |
Feb 28, 2022 | 95.32 | 95.70 | 93.68 | 94.68 | 7,902,222 | -1.43(-1.49%) |
Feb 25, 2022 | 94.23 | 96.25 | 94.18 | 96.11 | 6,357,550 | +2.26(+2.41%) |
Feb 24, 2022 | 90.50 | 94.14 | 90.22 | 93.85 | 10,265,752 | +1.55(+1.68%) |
Feb 23, 2022 | 94.64 | 95.05 | 92.26 | 92.30 | 6,715,795 | -1.55(-1.65%) |
Feb 22, 2022 | 93.83 | 94.41 | 93.23 | 93.85 | 7,209,527 | -0.34(-0.36%) |
Feb 18, 2022 | 94.19 | 0 | -0.57(-0.60%) | |||
Feb 17, 2022 | 95.42 | 95.71 | 94.63 | 94.76 | 5,250,238 | -1.02(-1.06%) |
Feb 16, 2022 | 95.44 | 96.02 | 94.75 | 95.78 | 4,692,668 | +0.44(+0.46%) |
Feb 15, 2022 | 95.31 | 95.90 | 94.99 | 95.34 | 3,912,485 | +0.85(+0.90%) |
Feb 14, 2022 | 95.48 | 96.07 | 94.08 | 94.49 | 5,793,966 | -0.87(-0.91%) |
Feb 11, 2022 | 96.72 | 97.09 | 94.78 | 95.35 | 6,150,441 | -0.88(-0.91%) |
Feb 10, 2022 | 97.21 | 98.56 | 95.69 | 96.23 | 7,524,437 | -1.25(-1.28%) |
Feb 09, 2022 | 97.39 | 98.63 | 97.39 | 97.48 | 6,223,651 | +1.10(+1.14%) |
Feb 08, 2022 | 96.78 | 97.13 | 96.14 | 96.38 | 6,611,347 | -0.45(-0.47%) |
Feb 07, 2022 | 96.90 | 97.50 | 96.61 | 96.83 | 6,346,665 | -0.14(-0.14%) |
Feb 04, 2022 | 97.30 | 98.12 | 96.06 | 96.97 | 7,435,683 | -0.97(-0.99%) |
Feb 03, 2022 | 98.36 | 97.87 | 97.94 | 5,905,733 | -1.05(-1.06%) | |
Feb 02, 2022 | 98.25 | 99.28 | 98.13 | 98.99 | 5,002,135 | +1.25(+1.28%) |
Feb 01, 2022 | 98.01 | 98.46 | 97.16 | 97.75 | 10,383,326 | -0.35(-0.36%) |
Jan 31, 2022 | 96.55 | 98.28 | 98.10 | 8,076,491 | +1.19(+1.23%) | |
Jan 28, 2022 | 94.00 | 96.88 | 92.91 | 96.91 | 7,499,340 | +3.04(+3.24%) |
Jan 27, 2022 | 96.02 | 96.83 | 93.46 | 93.87 | 8,078,642 | -1.58(-1.65%) |
Jan 26, 2022 | 97.52 | 98.67 | 95.06 | 95.45 | 10,384,715 | -1.51(-1.56%) |
Jan 25, 2022 | 96.29 | 97.65 | 95.14 | 96.96 | 10,767,134 | -0.39(-0.40%) |
Jan 24, 2022 | 96.18 | 97.60 | 93.81 | 97.35 | 16,945,014 | +0.18(+0.19%) |
Jan 21, 2022 | 97.44 | 98.43 | 96.92 | 97.16 | 8,698,264 | -0.24(-0.25%) |
Jan 20, 2022 | 98.80 | 99.99 | 97.34 | 97.40 | 7,562,111 | -1.27(-1.28%) |
Jan 19, 2022 | 100.55 | 100.98 | 98.67 | 98.67 | 5,533,972 | -1.35(-1.35%) |
Jan 18, 2022 | 100.42 | 100.55 | 99.35 | 100.02 | 6,312,622 | -1.06(-1.05%) |
Jan 14, 2022 | 101.08 | 0 | -0.92(-0.91%) | |||
Jan 13, 2022 | 102.49 | 102.94 | 101.83 | 102.00 | 4,247,302 | -0.20(-0.20%) |
Jan 12, 2022 | 102.09 | 102.83 | 102.05 | 102.21 | 4,690,377 | +0.12(+0.12%) |
Jan 11, 2022 | 101.82 | 102.19 | 100.52 | 102.09 | 6,030,555 | +0.16(+0.15%) |
Jan 10, 2022 | 101.89 | 102.03 | 100.66 | 101.93 | 7,117,263 | -0.59(-0.58%) |
Jan 07, 2022 | 102.94 | 103.28 | 102.27 | 102.52 | 7,580,418 | -0.68(-0.66%) |
Jan 06, 2022 | 103.24 | 103.61 | 102.12 | 103.20 | 6,468,632 | +0.09(+0.09%) |
Jan 05, 2022 | 105.96 | 106.00 | 103.00 | 103.11 | 7,502,993 | -3.04(-2.86%) |
Jan 04, 2022 | 106.57 | 107.18 | 106.06 | 106.15 | 5,771,414 | -0.13(-0.12%) |
Jan 03, 2022 | 107.30 | 107.33 | 104.76 | 106.28 | 10,660,660 | -0.84(-0.78%) |
Dec 31, 2021 | 106.84 | 107.76 | 106.79 | 107.12 | 5,892,030 | +0.30(+0.28%) |
Dec 30, 2021 | 106.41 | 107.27 | 106.41 | 106.82 | 4,321,644 | +0.46(+0.43%) |
Dec 29, 2021 | 105.86 | 106.59 | 105.31 | 106.36 | 4,161,978 | +0.71(+0.67%) |
Dec 28, 2021 | 105.20 | 105.76 | 104.96 | 105.65 | 3,931,768 | +0.39(+0.37%) |
Dec 27, 2021 | 103.52 | 105.28 | 103.44 | 105.26 | 9,947,639 | +1.76(+1.70%) |
Dec 23, 2021 | 103.87 | 104.00 | 102.97 | 103.50 | 7,627,872 | -0.11(-0.11%) |
Dec 22, 2021 | 102.86 | 103.72 | 102.75 | 103.61 | 4,938,227 | +1.05(+1.03%) |
Dec 21, 2021 | 102.21 | 103.04 | 102.00 | 102.56 | 4,644,755 | +1.14(+1.13%) |
Dec 20, 2021 | 101.14 | 101.71 | 100.28 | 101.42 | 6,636,942 | -0.80(-0.78%) |
Dec 17, 2021 | 102.17 | 103.34 | 101.99 | 102.22 | 7,938,049 | -0.13(-0.13%) |
Dec 16, 2021 | 102.70 | 103.30 | 101.78 | 102.34 | 6,754,367 | -0.04(-0.04%) |
Dec 15, 2021 | 101.26 | 102.55 | 100.96 | 102.38 | 7,297,344 | +1.42(+1.40%) |
Dec 14, 2021 | 101.99 | 102.19 | 100.48 | 100.96 | 6,474,443 | -1.31(-1.28%) |
Dec 13, 2021 | 101.12 | 102.72 | 100.82 | 102.27 | 7,165,869 | +0.95(+0.94%) |
Dec 10, 2021 | 101.52 | 101.54 | 100.88 | 101.32 | 4,184,962 | +0.31(+0.31%) |
Dec 09, 2021 | 102.10 | 102.13 | 100.98 | 101.01 | 4,070,713 | -1.48(-1.45%) |
Dec 08, 2021 | 101.76 | 102.74 | 101.54 | 102.49 | 6,058,592 | +0.73(+0.72%) |
Dec 07, 2021 | 101.14 | 102.05 | 100.89 | 101.76 | 5,863,242 | +1.45(+1.44%) |
Dec 06, 2021 | 99.18 | 101.03 | 99.18 | 100.31 | 7,884,436 | +1.73(+1.75%) |
Dec 03, 2021 | 99.02 | 99.49 | 97.74 | 98.58 | 8,525,229 | -0.33(-0.33%) |
Dec 02, 2021 | 96.51 | 99.49 | 96.29 | 98.91 | 7,798,811 | +2.88(+3.00%) |
Dec 01, 2021 | 98.56 | 99.76 | 96.00 | 96.03 | 9,447,043 | -1.61(-1.65%) |
Nov 30, 2021 | 98.93 | 99.19 | 97.56 | 97.64 | 6,926,216 | -1.88(-1.89%) |
Nov 29, 2021 | 99.53 | 100.37 | 98.79 | 99.53 | 5,275,688 | +0.73(+0.74%) |
Nov 26, 2021 | 100.17 | 100.17 | 98.21 | 98.79 | 3,842,186 | -2.83(-2.78%) |
Nov 24, 2021 | 100.34 | 101.80 | 100.10 | 101.62 | 3,528,319 | +1.22(+1.21%) |
Nov 23, 2021 | 99.81 | 100.69 | 99.43 | 100.40 | 4,227,416 | +0.81(+0.81%) |
Nov 22, 2021 | 100.19 | 100.47 | 99.43 | 99.60 | 3,664,969 | -0.49(-0.49%) |
Nov 19, 2021 | 100.70 | 100.79 | 99.72 | 100.09 | 3,201,871 | -0.59(-0.59%) |
Nov 18, 2021 | 100.81 | 100.74 | 100.35 | 100.69 | 3,074,877 | +0.02(+0.02%) |
Nov 17, 2021 | 100.10 | 100.81 | 98.77 | 100.67 | 5,102,939 | +0.31(+0.31%) |
Nov 16, 2021 | 101.09 | 101.16 | 100.13 | 100.36 | 3,302,939 | -0.67(-0.66%) |
Nov 15, 2021 | 100.49 | 101.05 | 100.12 | 101.03 | 2,966,411 | +0.70(+0.70%) |
Nov 12, 2021 | 100.67 | 100.70 | 100.04 | 100.32 | 3,491,911 | -0.07(-0.07%) |
Nov 11, 2021 | 100.39 | 100.41 | 99.71 | 100.39 | 2,618,443 | +0.16(+0.16%) |
Nov 10, 2021 | 100.39 | 100.19 | 100.23 | 4,396,751 | -0.47(-0.46%) | |
Nov 09, 2021 | 100.63 | 100.92 | 100.40 | 100.70 | 2,920,527 | +0.17(+0.17%) |
Nov 08, 2021 | 100.96 | 101.09 | 99.88 | 100.52 | 3,266,214 | -0.08(-0.08%) |
Nov 05, 2021 | 101.00 | 101.78 | 100.51 | 100.61 | 3,508,331 | +0.51(+0.51%) |
Nov 04, 2021 | 101.09 | 101.46 | 99.68 | 100.09 | 3,693,614 | -0.96(-0.95%) |
Nov 03, 2021 | 100.78 | 101.33 | 100.27 | 101.05 | 2,976,955 | +0.34(+0.34%) |
Nov 02, 2021 | 100.57 | 101.10 | 99.92 | 100.72 | 3,723,828 | +0.48(+0.47%) |
Nov 01, 2021 | 99.98 | 100.44 | 98.60 | 100.24 | 6,391,294 | +0.49(+0.49%) |
Oct 29, 2021 | 100.44 | 100.83 | 99.29 | 99.75 | 6,548,794 | -1.13(-1.12%) |
Oct 28, 2021 | 99.58 | 100.90 | 99.51 | 100.88 | 4,024,142 | +1.39(+1.40%) |
Oct 27, 2021 | 100.72 | 100.72 | 99.48 | 99.49 | 3,923,540 | -0.85(-0.85%) |
Oct 26, 2021 | 100.26 | 100.68 | 100.34 | 3,215,772 | +0.28(+0.27%) | |
Oct 25, 2021 | 99.89 | 100.32 | 99.16 | 100.06 | 2,869,988 | +0.32(+0.32%) |
Oct 22, 2021 | 99.41 | 100.08 | 99.32 | 99.75 | 5,327,361 | +0.47(+0.47%) |
Oct 21, 2021 | 99.09 | 99.32 | 98.87 | 99.28 | 5,301,639 | +0.14(+0.14%) |
Oct 20, 2021 | 97.74 | 99.14 | 97.68 | 99.14 | 6,579,810 | +1.54(+1.57%) |
Oct 19, 2021 | 97.98 | 98.17 | 97.52 | 97.60 | 3,393,785 | +0.05(+0.05%) |
Oct 18, 2021 | 96.91 | 97.88 | 96.76 | 97.56 | 3,743,203 | +0.25(+0.25%) |
Oct 15, 2021 | 98.16 | 98.25 | 96.88 | 97.31 | 3,351,090 | -0.07(-0.08%) |
Oct 14, 2021 | 96.77 | 97.48 | 96.53 | 97.39 | 2,975,593 | +1.17(+1.22%) |
Oct 13, 2021 | 95.40 | 96.25 | 94.80 | 96.21 | 3,784,201 | +0.70(+0.73%) |
Oct 12, 2021 | 94.51 | 95.92 | 94.26 | 95.52 | 4,007,587 | +1.23(+1.31%) |
Oct 11, 2021 | 94.06 | 94.70 | 93.62 | 94.28 | 2,879,645 | +0.24(+0.25%) |
Oct 08, 2021 | 94.93 | 94.95 | 93.97 | 94.05 | 5,789,061 | -0.90(-0.94%) |
Oct 07, 2021 | 95.20 | 96.07 | 94.82 | 94.94 | 4,433,144 | +0.26(+0.27%) |
Oct 06, 2021 | 93.41 | 94.81 | 92.39 | 94.69 | 6,108,650 | +0.90(+0.96%) |
Oct 05, 2021 | 94.51 | 94.59 | 93.46 | 93.79 | 4,715,837 | -0.65(-0.69%) |
Oct 04, 2021 | 94.31 | 94.85 | 93.85 | 94.44 | 6,164,276 | +0.02(+0.02%) |
Oct 01, 2021 | 93.71 | 95.07 | 93.15 | 94.42 | 6,675,052 | +1.32(+1.41%) |
Sep 30, 2021 | 94.98 | 95.09 | 93.15 | 93.10 | 7,674,513 | -1.56(-1.65%) |
Sep 29, 2021 | 94.49 | 95.13 | 94.31 | 94.67 | 6,809,901 | +0.70(+0.75%) |
Sep 28, 2021 | 94.06 | 94.49 | 93.39 | 93.96 | 7,758,030 | -0.64(-0.68%) |
Sep 27, 2021 | 95.93 | 96.58 | 94.51 | 94.60 | 4,712,999 | -1.29(-1.35%) |
Sep 24, 2021 | 96.67 | 97.05 | 95.67 | 95.89 | 5,335,828 | -1.04(-1.07%) |
Sep 23, 2021 | 97.40 | 97.74 | 96.84 | 96.93 | 4,446,749 | -0.19(-0.20%) |
Sep 22, 2021 | 96.89 | 97.71 | 96.45 | 97.12 | 5,115,260 | +0.94(+0.97%) |
Sep 21, 2021 | 96.63 | 97.33 | 96.17 | 96.19 | 4,808,781 | +0.05(+0.05%) |
Sep 20, 2021 | 95.66 | 96.69 | 94.99 | 96.14 | 6,827,515 | -0.59(-0.61%) |
Sep 17, 2021 | 97.39 | 97.88 | 96.54 | 96.73 | 7,661,171 | -0.87(-0.89%) |
Sep 16, 2021 | 97.44 | 98.07 | 96.88 | 97.60 | 3,745,654 | +0.08(+0.08%) |
Sep 15, 2021 | 97.33 | 97.95 | 96.81 | 97.52 | 4,829,990 | +0.31(+0.32%) |
Sep 14, 2021 | 97.90 | 97.94 | 96.65 | 97.21 | 4,232,847 | -0.17(-0.18%) |
Sep 13, 2021 | 97.58 | 98.19 | 97.11 | 97.39 | 6,298,154 | +0.65(+0.68%) |
Sep 10, 2021 | 98.25 | 98.41 | 96.73 | 96.73 | 6,484,061 | -1.44(-1.46%) |
Sep 09, 2021 | 99.66 | 99.77 | 98.14 | 98.17 | 6,843,284 | -2.04(-2.03%) |
Sep 08, 2021 | 99.46 | 100.50 | 99.21 | 100.20 | 4,692,042 | +0.50(+0.50%) |
Sep 07, 2021 | 100.59 | 100.68 | 98.93 | 99.70 | 5,422,146 | -1.14(-1.13%) |
Sep 03, 2021 | 100.58 | 100.97 | 99.73 | 100.84 | 4,906,753 | +0.02(+0.02%) |
Sep 02, 2021 | 100.49 | 100.83 | 99.68 | 100.82 | 5,727,815 | +0.53(+0.53%) |
Sep 01, 2021 | 98.95 | 100.37 | 98.95 | 100.29 | 6,251,003 | +1.58(+1.60%) |
Aug 31, 2021 | 97.95 | 98.83 | 97.77 | 98.71 | 4,631,020 | +0.46(+0.47%) |
Aug 30, 2021 | 97.32 | 98.26 | 97.08 | 98.25 | 3,960,681 | +0.97(+1.00%) |
Aug 27, 2021 | 96.61 | 97.58 | 96.51 | 97.28 | 3,365,193 | +1.01(+1.05%) |
Aug 26, 2021 | 96.32 | 96.58 | 95.88 | 96.27 | 3,178,181 | +0.04(+0.04%) |
Aug 25, 2021 | 96.28 | 96.84 | 95.85 | 96.23 | 3,662,429 | -0.06(-0.07%) |
Aug 24, 2021 | 96.85 | 96.93 | 95.88 | 96.29 | 3,153,827 | -0.43(-0.44%) |
Aug 23, 2021 | 97.09 | 97.29 | 96.45 | 96.72 | 3,561,876 | -0.18(-0.19%) |
Aug 20, 2021 | 96.20 | 97.29 | 95.66 | 96.90 | 3,563,078 | +0.48(+0.50%) |
Aug 19, 2021 | 95.48 | 96.50 | 95.32 | 96.42 | 4,476,460 | +0.46(+0.48%) |
Aug 18, 2021 | 96.64 | 96.69 | 95.89 | 95.96 | 3,782,954 | -0.88(-0.91%) |
Aug 17, 2021 | 96.53 | 96.88 | 96.00 | 96.84 | 3,304,620 | -0.10(-0.10%) |
Aug 16, 2021 | 96.97 | 97.48 | 96.70 | 96.94 | 3,483,434 | -0.12(-0.12%) |
Aug 13, 2021 | 96.73 | 97.17 | 96.41 | 97.06 | 2,861,645 | +0.53(+0.55%) |
Aug 12, 2021 | 96.54 | 96.59 | 96.09 | 96.53 | 3,181,754 | +0.21(+0.22%) |
Aug 11, 2021 | 96.15 | 96.45 | 95.71 | 96.32 | 3,582,634 | +0.56(+0.59%) |
Aug 10, 2021 | 96.81 | 96.82 | 95.63 | 95.76 | 4,147,683 | -0.92(-0.95%) |
Aug 09, 2021 | 97.02 | 97.06 | 96.50 | 96.68 | 3,000,607 | -0.52(-0.53%) |
Aug 06, 2021 | 97.51 | 97.87 | 97.05 | 97.19 | 3,029,217 | -0.17(-0.18%) |
Aug 05, 2021 | 96.77 | 97.39 | 96.52 | 97.37 | 3,624,200 | +1.13(+1.17%) |
Aug 04, 2021 | 96.52 | 96.90 | 95.88 | 96.24 | 4,442,001 | -0.30(-0.31%) |
Aug 03, 2021 | 96.60 | 96.74 | 95.85 | 96.54 | 5,696,608 | +0.12(+0.12%) |
Aug 02, 2021 | 97.16 | 97.88 | 96.23 | 96.42 | 4,498,757 | -0.21(-0.22%) |
Jul 30, 2021 | 96.69 | 97.93 | 96.59 | 96.63 | 4,758,484 | +0.13(+0.13%) |
Jul 29, 2021 | 96.83 | 97.44 | 96.41 | 96.50 | 3,693,084 | +0.02(+0.02%) |
Jul 28, 2021 | 96.90 | 97.09 | 96.19 | 96.49 | 3,934,870 | -0.34(-0.35%) |
Jul 27, 2021 | 96.22 | 96.98 | 95.83 | 96.82 | 3,405,610 | +0.55(+0.57%) |
Jul 26, 2021 | 96.14 | 96.52 | 95.57 | 96.28 | 3,143,457 | +0.05(+0.05%) |
Jul 23, 2021 | 95.78 | 96.34 | 95.44 | 96.23 | 4,541,045 | +0.79(+0.83%) |
Jul 22, 2021 | 95.76 | 95.77 | 94.95 | 95.44 | 4,325,528 | -0.76(-0.79%) |
Jul 21, 2021 | 96.39 | 96.84 | 96.06 | 96.20 | 4,761,840 | -0.01(-0.01%) |
Jul 20, 2021 | 94.50 | 96.59 | 94.37 | 96.21 | 5,500,345 | +2.22(+2.36%) |
Jul 19, 2021 | 94.65 | 94.85 | 93.27 | 93.99 | 5,607,549 | -1.75(-1.82%) |
Jul 16, 2021 | 96.15 | 96.55 | 95.67 | 95.74 | 7,078,897 | -0.06(-0.07%) |
Jul 15, 2021 | 95.46 | 95.91 | 95.39 | 95.80 | 3,289,030 | +0.15(+0.16%) |
Jul 14, 2021 | 94.99 | 95.93 | 94.78 | 95.65 | 3,737,030 | +0.66(+0.70%) |
Jul 13, 2021 | 96.09 | 96.17 | 94.62 | 94.98 | 6,500,595 | -1.35(-1.40%) |
Jul 12, 2021 | 95.46 | 96.41 | 95.26 | 96.33 | 6,190,284 | +0.82(+0.86%) |
Jul 09, 2021 | 94.46 | 95.52 | 94.21 | 95.51 | 6,358,176 | +1.55(+1.64%) |
Jul 08, 2021 | 93.39 | 94.33 | 93.19 | 93.97 | 7,069,311 | -0.26(-0.28%) |
Jul 07, 2021 | 93.76 | 94.54 | 93.46 | 94.23 | 5,594,087 | +0.33(+0.35%) |
Jul 06, 2021 | 93.19 | 94.06 | 92.54 | 93.90 | 4,926,564 | +0.68(+0.73%) |
Jul 02, 2021 | 93.30 | 93.68 | 92.88 | 93.22 | 4,896,830 | +0.28(+0.30%) |
Jul 01, 2021 | 92.76 | 93.66 | 92.28 | 92.94 | 7,140,072 | +0.40(+0.43%) |
Jun 30, 2021 | 93.04 | 93.55 | 92.44 | 92.54 | 7,681,975 | -0.49(-0.53%) |
Jun 29, 2021 | 93.43 | 93.82 | 92.97 | 93.03 | 4,154,705 | -0.25(-0.27%) |
Jun 28, 2021 | 93.72 | 93.78 | 92.45 | 93.28 | 4,334,616 | -0.27(-0.29%) |
Jun 25, 2021 | 92.96 | 93.65 | 92.80 | 93.56 | 3,012,946 | +0.63(+0.68%) |
Jun 24, 2021 | 93.48 | 93.48 | 92.42 | 92.93 | 3,551,983 | -0.20(-0.22%) |
Jun 23, 2021 | 93.29 | 93.65 | 93.07 | 93.13 | 4,079,905 | -0.16(-0.17%) |
Jun 22, 2021 | 93.78 | 93.89 | 93.23 | 93.29 | 3,421,103 | -0.49(-0.52%) |
Jun 21, 2021 | 92.35 | 94.07 | 91.89 | 93.78 | 4,068,776 | +1.90(+2.06%) |
Jun 18, 2021 | 93.00 | 93.38 | 91.89 | 91.89 | 5,935,538 | -1.59(-1.70%) |
Jun 17, 2021 | 93.35 | 93.61 | 92.85 | 93.47 | 5,599,942 | -0.12(-0.13%) |
Jun 16, 2021 | 94.40 | 94.83 | 93.42 | 93.59 | 4,983,457 | -0.61(-0.65%) |
Jun 15, 2021 | 95.14 | 95.23 | 94.21 | 94.21 | 4,541,702 | -1.02(-1.07%) |
Jun 14, 2021 | 94.86 | 95.23 | 94.70 | 95.23 | 3,911,827 | +0.37(+0.39%) |
Jun 11, 2021 | 95.25 | 95.35 | 94.39 | 94.86 | 3,627,072 | -0.38(-0.40%) |
Jun 10, 2021 | 94.65 | 95.48 | 94.37 | 95.23 | 4,442,148 | +0.68(+0.72%) |
Jun 09, 2021 | 94.70 | 94.97 | 94.52 | 94.56 | 3,592,614 | +0.13(+0.13%) |
Jun 08, 2021 | 93.89 | 94.68 | 93.78 | 94.43 | 4,359,963 | +0.78(+0.83%) |
Jun 07, 2021 | 92.74 | 94.06 | 92.72 | 93.65 | 5,287,682 | +1.09(+1.18%) |
Jun 04, 2021 | 92.98 | 92.98 | 92.15 | 92.56 | 3,457,665 | +0.05(+0.05%) |
Jun 03, 2021 | 92.75 | 92.75 | 92.08 | 92.52 | 4,638,378 | -0.34(-0.37%) |
Jun 02, 2021 | 92.13 | 92.96 | 91.72 | 92.86 | 4,925,533 | +1.07(+1.17%) |
Jun 01, 2021 | 90.60 | 91.80 | 90.28 | 91.79 | 4,857,637 | +1.62(+1.80%) |
May 28, 2021 | 90.14 | 90.42 | 89.87 | 90.16 | 3,777,427 | +0.54(+0.60%) |
May 27, 2021 | 90.11 | 90.12 | 89.51 | 89.62 | 4,833,379 | -0.21(-0.23%) |
May 26, 2021 | 89.59 | 90.33 | 89.41 | 89.83 | 5,005,166 | +0.40(+0.44%) |
May 25, 2021 | 89.62 | 89.82 | 89.07 | 89.43 | 4,700,774 | -0.03(-0.03%) |
May 24, 2021 | 88.75 | 89.79 | 88.67 | 89.46 | 3,867,793 | +1.10(+1.25%) |
May 21, 2021 | 88.66 | 88.83 | 88.15 | 88.36 | 3,345,512 | -0.09(-0.10%) |
May 20, 2021 | 87.48 | 88.73 | 87.24 | 88.45 | 2,732,507 | +0.98(+1.13%) |
May 19, 2021 | 87.07 | 87.46 | 86.17 | 87.46 | 3,990,729 | -0.28(-0.32%) |
May 18, 2021 | 87.74 | 88.31 | 87.20 | 87.74 | 3,721,972 | +0.02(+0.02%) |
May 17, 2021 | 87.60 | 87.91 | 87.28 | 87.72 | 3,678,235 | +0.09(+0.10%) |
May 14, 2021 | 87.07 | 87.94 | 86.94 | 87.63 | 4,361,038 | +1.03(+1.19%) |
May 13, 2021 | 85.76 | 87.22 | 85.70 | 86.60 | 5,670,967 | +1.11(+1.30%) |
May 12, 2021 | 87.51 | 87.67 | 85.43 | 85.49 | 5,097,161 | -2.22(-2.53%) |
May 11, 2021 | 88.08 | 88.08 | 86.98 | 87.72 | 4,472,143 | -1.12(-1.26%) |
May 10, 2021 | 89.19 | 89.88 | 88.83 | 88.83 | 3,806,870 | -0.03(-0.03%) |
May 07, 2021 | 87.77 | 88.92 | 87.62 | 88.86 | 6,519,336 | +1.16(+1.32%) |
May 06, 2021 | 87.28 | 87.78 | 86.89 | 87.71 | 6,258,463 | +0.49(+0.56%) |
May 05, 2021 | 87.62 | 88.55 | 86.87 | 87.22 | 6,782,645 | -1.47(-1.66%) |
May 04, 2021 | 88.85 | 89.57 | 88.18 | 88.69 | 7,144,167 | -0.58(-0.65%) |
May 03, 2021 | 89.87 | 89.87 | 89.07 | 89.27 | 7,581,754 | -0.17(-0.19%) |
Apr 30, 2021 | 88.82 | 89.64 | 88.65 | 89.44 | 4,842,710 | +0.35(+0.40%) |
Apr 29, 2021 | 88.92 | 89.48 | 88.49 | 89.09 | 3,676,848 | +0.76(+0.86%) |
Apr 28, 2021 | 88.74 | 88.86 | 88.28 | 88.33 | 3,887,477 | -0.19(-0.21%) |
Apr 27, 2021 | 88.79 | 88.82 | 88.29 | 88.52 | 3,424,327 | -0.01(-0.01%) |
Apr 26, 2021 | 88.55 | 89.05 | 88.32 | 88.53 | 5,987,289 | +0.26(+0.30%) |
Apr 23, 2021 | 87.95 | 88.45 | 87.69 | 88.27 | 5,804,827 | +0.51(+0.59%) |
Apr 22, 2021 | 88.22 | 88.58 | 87.55 | 87.75 | 3,552,928 | -0.48(-0.54%) |
Apr 21, 2021 | 87.76 | 88.37 | 87.44 | 88.23 | 4,882,131 | +0.58(+0.66%) |
Apr 20, 2021 | 86.80 | 87.81 | 86.77 | 87.65 | 5,504,341 | +0.71(+0.82%) |
Apr 19, 2021 | 86.81 | 86.94 | 86.21 | 86.94 | 3,193,721 | +0.17(+0.20%) |
Apr 16, 2021 | 86.89 | 87.02 | 86.47 | 86.77 | 4,158,870 | +0.19(+0.22%) |
Apr 15, 2021 | 85.61 | 86.58 | 85.43 | 86.58 | 7,197,292 | +1.49(+1.75%) |
Apr 14, 2021 | 85.62 | 86.06 | 84.97 | 85.09 | 5,061,497 | -0.45(-0.53%) |
Apr 13, 2021 | 84.99 | 85.65 | 84.88 | 85.54 | 4,403,454 | +0.42(+0.50%) |
Apr 12, 2021 | 84.79 | 85.12 | 84.08 | 85.12 | 3,133,214 | +0.50(+0.59%) |
Apr 09, 2021 | 84.85 | 84.96 | 84.42 | 84.62 | 5,950,169 | -0.10(-0.12%) |
Apr 08, 2021 | 85.06 | 85.37 | 84.64 | 84.72 | 5,577,128 | -0.32(-0.37%) |
Apr 07, 2021 | 84.99 | 85.30 | 84.29 | 85.03 | 3,366,068 | +0.06(+0.07%) |
Apr 06, 2021 | 84.81 | 84.98 | 84.39 | 84.97 | 5,662,217 | +0.22(+0.26%) |
Apr 05, 2021 | 85.00 | 85.00 | 83.93 | 84.75 | 4,697,223 | +0.33(+0.38%) |