Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 151.76 | 154.26 | 151.06 | 151.16 | 11,199,477 | -2.46(-1.60%) |
Mar 30, 2022 | 153.40 | 154.43 | 151.94 | 153.62 | 10,668,297 | +1.08(+0.71%) |
Mar 29, 2022 | 151.80 | 152.70 | 149.00 | 152.55 | 16,264,981 | -1.88(-1.22%) |
Mar 28, 2022 | 154.01 | 154.69 | 153.30 | 154.43 | 10,760,020 | -2.75(-1.75%) |
Mar 25, 2022 | 153.38 | 157.53 | 153.33 | 157.18 | 11,049,922 | +2.80(+1.81%) |
Mar 24, 2022 | 154.51 | 155.41 | 153.18 | 154.39 | 9,720,184 | +0.41(+0.26%) |
Mar 23, 2022 | 154.11 | 155.36 | 153.12 | 153.98 | 11,584,218 | +1.64(+1.08%) |
Mar 22, 2022 | 151.96 | 153.42 | 150.93 | 152.34 | 11,938,435 | -0.51(-0.33%) |
Mar 21, 2022 | 151.34 | 153.72 | 151.06 | 152.84 | 14,193,145 | +2.70(+1.80%) |
Mar 18, 2022 | 149.36 | 150.14 | 147.41 | 150.14 | 25,006,222 | +1.20(+0.80%) |
Mar 17, 2022 | 148.49 | 149.46 | 146.61 | 148.95 | 16,961,960 | +2.53(+1.73%) |
Mar 16, 2022 | 147.41 | 149.00 | 145.02 | 146.41 | 24,017,448 | -0.53(-0.36%) |
Mar 15, 2022 | 147.71 | 148.71 | 144.14 | 146.94 | 30,730,804 | -7.84(-5.06%) |
Mar 14, 2022 | 154.30 | 156.29 | 152.53 | 154.78 | 27,095,952 | -3.88(-2.45%) |
Mar 11, 2022 | 154.01 | 160.59 | 154.00 | 158.66 | 30,633,286 | +0.07(+0.05%) |
Mar 10, 2022 | 156.65 | 158.58 | 37,593,220 | +4.22(+2.74%) | ||
Mar 09, 2022 | 151.11 | 157.61 | 149.66 | 154.36 | 46,765,820 | -3.95(-2.50%) |
Mar 08, 2022 | 152.54 | 161.53 | 152.34 | 158.31 | 61,602,132 | +7.88(+5.24%) |
Mar 07, 2022 | 148.44 | 150.49 | 144.56 | 150.43 | 37,497,060 | +3.15(+2.14%) |
Mar 04, 2022 | 144.63 | 148.49 | 143.98 | 147.28 | 31,295,504 | +2.26(+1.56%) |
Mar 03, 2022 | 141.35 | 145.86 | 140.88 | 145.03 | 24,202,284 | +1.93(+1.35%) |
Mar 02, 2022 | 139.44 | 144.59 | 139.30 | 143.10 | 34,000,204 | +4.10(+2.95%) |
Mar 01, 2022 | 134.62 | 139.22 | 134.33 | 138.99 | 33,535,810 | +5.31(+3.97%) |
Feb 28, 2022 | 129.29 | 133.68 | 128.72 | 133.68 | 26,271,854 | +3.36(+2.58%) |
Feb 25, 2022 | 126.22 | 130.44 | 128.28 | 130.32 | 30,190,904 | +5.13(+4.10%) |
Feb 24, 2022 | 128.05 | 128.33 | 122.28 | 125.19 | 23,812,094 | -0.65(-0.52%) |
Feb 23, 2022 | 123.41 | 126.33 | 123.06 | 125.84 | 17,378,272 | +2.92(+2.38%) |
Feb 22, 2022 | 127.19 | 127.19 | 121.17 | 122.92 | 21,031,406 | -0.95(-0.76%) |
Feb 18, 2022 | 123.86 | 0 | -0.18(-0.14%) | |||
Feb 17, 2022 | 124.56 | 124.94 | 122.96 | 124.04 | 10,855,778 | -0.64(-0.51%) |
Feb 16, 2022 | 125.28 | 126.41 | 124.18 | 124.68 | 12,215,921 | +0.04(+0.03%) |
Feb 15, 2022 | 123.55 | 125.18 | 122.71 | 124.64 | 12,653,775 | -0.92(-0.73%) |
Feb 14, 2022 | 126.73 | 126.83 | 124.07 | 125.56 | 17,534,310 | -1.97(-1.54%) |
Feb 11, 2022 | 125.73 | 128.11 | 125.20 | 127.53 | 13,970,586 | +2.55(+2.04%) |
Feb 10, 2022 | 126.38 | 127.51 | 124.39 | 124.98 | 11,979,507 | -1.61(-1.27%) |
Feb 09, 2022 | 125.60 | 127.09 | 125.04 | 126.59 | 11,036,812 | +1.24(+0.99%) |
Feb 08, 2022 | 126.95 | 127.18 | 124.04 | 125.35 | 11,995,436 | -1.94(-1.52%) |
Feb 07, 2022 | 124.34 | 128.10 | 123.87 | 127.29 | 20,049,502 | +2.45(+1.96%) |
Feb 04, 2022 | 124.04 | 125.86 | 124.04 | 124.83 | 14,188,051 | +1.54(+1.25%) |
Feb 03, 2022 | 123.89 | 124.35 | 122.36 | 123.29 | 10,281,402 | -1.11(-0.89%) |
Feb 02, 2022 | 123.43 | 124.76 | 122.00 | 124.40 | 11,847,895 | +0.57(+0.46%) |
Feb 01, 2022 | 120.19 | 124.71 | 119.91 | 123.83 | 17,591,384 | +3.18(+2.63%) |
Jan 31, 2022 | 119.61 | 121.14 | 120.66 | 17,848,606 | +0.66(+0.55%) | |
Jan 28, 2022 | 119.43 | 121.33 | 117.66 | 119.99 | 27,020,356 | -4.37(-3.52%) |
Jan 27, 2022 | 123.52 | 125.86 | 122.73 | 124.37 | 22,462,266 | +2.46(+2.02%) |
Jan 26, 2022 | 122.10 | 123.76 | 121.11 | 121.90 | 18,789,858 | +0.09(+0.08%) |
Jan 25, 2022 | 116.79 | 121.95 | 115.09 | 121.81 | 21,732,922 | +4.97(+4.25%) |
Jan 24, 2022 | 114.33 | 117.35 | 112.86 | 116.84 | 21,363,566 | +0.25(+0.21%) |
Jan 21, 2022 | 117.38 | 117.96 | 115.97 | 116.59 | 14,210,853 | -1.42(-1.20%) |
Jan 20, 2022 | 117.84 | 120.22 | 117.48 | 118.01 | 12,349,802 | -0.42(-0.36%) |
Jan 19, 2022 | 119.39 | 119.57 | 118.09 | 118.43 | 13,127,842 | -0.43(-0.36%) |
Jan 18, 2022 | 119.15 | 119.43 | 117.48 | 118.86 | 14,047,314 | +0.39(+0.33%) |
Jan 14, 2022 | 118.48 | 0 | +1.98(+1.70%) | |||
Jan 13, 2022 | 116.81 | 117.69 | 116.17 | 116.49 | 10,340,760 | -0.49(-0.42%) |
Jan 12, 2022 | 117.59 | 117.99 | 116.19 | 116.98 | 13,579,813 | -0.59(-0.50%) |
Jan 11, 2022 | 115.63 | 117.59 | 114.68 | 117.57 | 15,908,373 | +2.63(+2.29%) |
Jan 10, 2022 | 114.98 | 115.47 | 113.79 | 114.94 | 13,738,750 | +0.07(+0.06%) |
Jan 07, 2022 | 113.51 | 115.33 | 112.96 | 114.87 | 15,417,912 | +1.63(+1.44%) |
Jan 06, 2022 | 113.57 | 114.22 | 111.75 | 113.24 | 14,492,197 | +0.96(+0.85%) |
Jan 05, 2022 | 112.30 | 113.77 | 112.15 | 112.28 | 16,844,518 | +0.72(+0.65%) |
Jan 04, 2022 | 110.20 | 112.06 | 109.93 | 111.56 | 17,862,842 | +1.99(+1.82%) |
Jan 03, 2022 | 107.88 | 109.96 | 107.76 | 109.57 | 11,665,980 | +1.75(+1.63%) |
Dec 31, 2021 | 107.84 | 108.49 | 107.61 | 107.81 | 6,211,577 | -0.07(-0.07%) |
Dec 30, 2021 | 108.53 | 109.04 | 107.80 | 107.89 | 6,545,850 | -0.48(-0.44%) |
Dec 29, 2021 | 108.48 | 109.00 | 107.76 | 108.36 | 7,572,560 | -0.56(-0.52%) |
Dec 28, 2021 | 109.02 | 109.64 | 108.44 | 108.92 | 7,092,569 | -0.21(-0.19%) |
Dec 27, 2021 | 106.64 | 109.16 | 106.03 | 109.13 | 8,430,989 | +2.19(+2.04%) |
Dec 23, 2021 | 107.04 | 108.33 | 106.94 | 106.95 | 8,072,842 | +0.26(+0.24%) |
Dec 22, 2021 | 106.04 | 107.20 | 105.11 | 106.69 | 9,081,531 | +0.61(+0.57%) |
Dec 21, 2021 | 105.13 | 106.64 | 105.00 | 106.08 | 12,370,221 | +1.67(+1.60%) |
Dec 20, 2021 | 102.77 | 104.46 | 101.73 | 104.41 | 14,652,520 | +0.05(+0.04%) |
Dec 17, 2021 | 106.50 | 106.99 | 104.30 | 104.37 | 24,955,602 | -2.79(-2.61%) |
Dec 16, 2021 | 106.75 | 108.58 | 106.50 | 107.16 | 12,343,559 | +0.99(+0.93%) |
Dec 15, 2021 | 106.86 | 106.86 | 104.71 | 106.17 | 12,047,454 | -0.61(-0.57%) |
Dec 14, 2021 | 106.33 | 107.41 | 106.08 | 106.77 | 13,323,063 | +0.31(+0.29%) |
Dec 13, 2021 | 107.91 | 108.27 | 106.21 | 106.46 | 9,285,954 | -2.26(-2.08%) |
Dec 10, 2021 | 109.26 | 109.51 | 107.37 | 108.72 | 9,895,032 | +0.18(+0.17%) |
Dec 09, 2021 | 108.27 | 108.96 | 108.02 | 108.54 | 9,067,222 | -0.28(-0.26%) |
Dec 08, 2021 | 108.77 | 109.57 | 108.10 | 108.82 | 9,608,306 | +0.49(+0.45%) |
Dec 07, 2021 | 107.71 | 109.02 | 107.71 | 108.33 | 12,425,580 | +1.58(+1.48%) |
Dec 06, 2021 | 106.53 | 107.90 | 105.70 | 106.75 | 10,701,936 | +1.64(+1.57%) |
Dec 03, 2021 | 107.25 | 107.49 | 104.35 | 105.11 | 11,371,904 | -0.67(-0.63%) |
Dec 02, 2021 | 104.04 | 106.30 | 102.83 | 105.78 | 12,404,790 | +2.79(+2.71%) |
Dec 01, 2021 | 105.61 | 106.62 | 102.98 | 102.99 | 13,391,801 | -0.71(-0.68%) |
Nov 30, 2021 | 104.23 | 106.16 | 103.30 | 103.69 | 26,608,350 | -1.82(-1.72%) |
Nov 29, 2021 | 106.88 | 107.65 | 105.39 | 105.51 | 13,062,568 | +0.31(+0.30%) |
Nov 26, 2021 | 104.14 | 105.50 | 103.47 | 105.20 | 12,911,284 | -2.46(-2.29%) |
Nov 24, 2021 | 107.31 | 108.41 | 107.20 | 107.66 | 9,253,018 | +0.82(+0.76%) |
Nov 23, 2021 | 105.83 | 107.34 | 105.71 | 106.85 | 11,284,008 | +2.20(+2.10%) |
Nov 22, 2021 | 102.91 | 105.83 | 102.76 | 104.65 | 10,827,227 | +1.84(+1.79%) |
Nov 19, 2021 | 103.36 | 103.95 | 102.07 | 102.81 | 14,735,842 | -2.33(-2.22%) |
Nov 18, 2021 | 105.51 | 105.53 | 104.95 | 105.15 | 9,116,404 | -0.89(-0.84%) |
Nov 17, 2021 | 105.53 | 107.06 | 105.34 | 106.04 | 12,087,264 | -0.48(-0.45%) |
Nov 16, 2021 | 106.36 | 107.24 | 106.13 | 106.52 | 11,500,661 | +0.42(+0.39%) |
Nov 15, 2021 | 104.40 | 106.22 | 103.78 | 106.10 | 12,137,383 | +2.35(+2.27%) |
Nov 12, 2021 | 103.36 | 103.81 | 103.16 | 103.75 | 9,560,310 | +0.06(+0.06%) |
Nov 11, 2021 | 103.17 | 104.14 | 103.15 | 103.68 | 8,055,174 | +0.01(+0.01%) |
Nov 10, 2021 | 105.14 | 103.67 | 11,337,699 | -1.68(-1.59%) | ||
Nov 09, 2021 | 104.69 | 105.46 | 103.95 | 105.35 | 12,044,623 | +0.77(+0.74%) |
Nov 08, 2021 | 104.53 | 105.34 | 104.16 | 104.58 | 8,473,062 | +0.37(+0.36%) |
Nov 05, 2021 | 103.78 | 104.49 | 103.47 | 104.21 | 8,934,734 | +1.12(+1.08%) |
Nov 04, 2021 | 103.74 | 103.77 | 102.55 | 103.09 | 10,648,800 | +0.45(+0.44%) |
Nov 03, 2021 | 101.97 | 102.87 | 101.69 | 102.64 | 11,467,926 | -0.74(-0.72%) |
Nov 02, 2021 | 103.70 | 103.71 | 102.82 | 103.38 | 10,127,884 | -0.64(-0.61%) |
Nov 01, 2021 | 104.47 | 104.08 | 103.58 | 104.02 | 12,355,952 | +0.04(+0.03%) |
Oct 29, 2021 | 104.29 | 104.71 | 102.77 | 103.98 | 16,839,860 | +1.24(+1.21%) |
Oct 28, 2021 | 101.34 | 102.87 | 101.34 | 102.74 | 8,295,545 | +0.95(+0.94%) |
Oct 27, 2021 | 102.83 | 103.16 | 101.40 | 101.78 | 10,013,772 | -1.84(-1.78%) |
Oct 26, 2021 | 103.52 | 103.63 | 8,219,625 | +0.23(+0.22%) | ||
Oct 25, 2021 | 103.11 | 103.86 | 102.90 | 103.40 | 10,566,158 | +0.95(+0.93%) |
Oct 22, 2021 | 101.92 | 102.52 | 101.22 | 102.45 | 9,550,367 | +0.96(+0.95%) |
Oct 21, 2021 | 102.36 | 102.45 | 100.69 | 101.48 | 10,319,082 | -1.29(-1.26%) |
Oct 20, 2021 | 100.89 | 102.78 | 100.61 | 102.77 | 11,900,640 | +1.33(+1.31%) |
Oct 19, 2021 | 100.05 | 101.45 | 99.72 | 101.45 | 11,403,988 | +1.94(+1.95%) |
Oct 18, 2021 | 100.10 | 100.28 | 98.95 | 99.50 | 11,754,915 | -0.05(-0.05%) |
Oct 15, 2021 | 99.70 | 99.93 | 99.39 | 99.55 | 10,975,471 | +0.73(+0.74%) |
Oct 14, 2021 | 98.89 | 99.14 | 98.19 | 98.82 | 8,423,279 | +0.93(+0.95%) |
Oct 13, 2021 | 96.97 | 98.40 | 96.71 | 97.90 | 10,152,670 | +0.58(+0.60%) |
Oct 12, 2021 | 97.17 | 97.71 | 96.43 | 97.32 | 10,001,652 | +0.02(+0.02%) |
Oct 11, 2021 | 99.50 | 99.57 | 97.11 | 97.30 | 10,782,708 | -0.84(-0.85%) |
Oct 08, 2021 | 97.01 | 98.48 | 96.82 | 98.13 | 11,656,611 | +2.15(+2.24%) |
Oct 07, 2021 | 95.92 | 96.54 | 95.56 | 95.98 | 9,722,688 | +0.68(+0.71%) |
Oct 06, 2021 | 94.62 | 95.68 | 94.07 | 95.30 | 11,703,820 | -0.84(-0.88%) |
Oct 05, 2021 | 96.31 | 97.88 | 95.74 | 96.14 | 14,328,006 | +1.04(+1.09%) |
Oct 04, 2021 | 95.36 | 96.14 | 94.55 | 95.11 | 14,646,140 | +0.35(+0.37%) |
Oct 01, 2021 | 92.83 | 94.95 | 92.53 | 94.75 | 11,951,907 | +2.62(+2.84%) |
Sep 30, 2021 | 93.93 | 93.96 | 92.14 | 92.14 | 16,872,934 | -1.71(-1.82%) |
Sep 29, 2021 | 93.74 | 94.67 | 92.95 | 93.85 | 11,304,098 | -0.03(-0.03%) |
Sep 28, 2021 | 94.37 | 95.26 | 93.44 | 93.87 | 17,132,236 | +0.35(+0.38%) |
Sep 27, 2021 | 93.17 | 94.25 | 93.17 | 93.52 | 13,977,883 | +2.15(+2.36%) |
Sep 24, 2021 | 90.50 | 91.70 | 90.50 | 91.37 | 9,056,540 | +0.49(+0.54%) |
Sep 23, 2021 | 89.22 | 91.06 | 88.78 | 90.88 | 11,113,445 | +2.20(+2.48%) |
Sep 22, 2021 | 87.41 | 89.71 | 87.41 | 88.68 | 14,635,910 | +2.53(+2.94%) |
Sep 21, 2021 | 86.80 | 87.09 | 85.40 | 86.14 | 12,065,337 | +0.06(+0.07%) |
Sep 20, 2021 | 85.95 | 86.51 | 84.75 | 86.08 | 17,387,342 | -1.80(-2.05%) |
Sep 17, 2021 | 88.20 | 89.35 | 87.52 | 87.88 | 17,626,768 | -0.51(-0.58%) |
Sep 16, 2021 | 89.30 | 89.54 | 88.02 | 88.39 | 11,689,876 | -0.84(-0.94%) |
Sep 15, 2021 | 88.09 | 89.49 | 88.09 | 89.22 | 12,794,833 | +1.85(+2.12%) |
Sep 14, 2021 | 89.35 | 89.68 | 87.17 | 87.37 | 16,839,074 | -1.61(-1.81%) |
Sep 13, 2021 | 88.29 | 89.65 | 88.29 | 88.98 | 12,660,055 | +1.73(+1.98%) |
Sep 10, 2021 | 88.64 | 88.70 | 87.09 | 87.25 | 12,132,224 | +0.06(+0.07%) |
Sep 09, 2021 | 87.09 | 88.66 | 86.60 | 87.19 | 11,249,167 | -0.35(-0.40%) |
Sep 08, 2021 | 88.55 | 89.43 | 87.51 | 87.54 | 11,862,103 | -0.61(-0.69%) |
Sep 07, 2021 | 88.12 | 88.98 | 87.86 | 88.15 | 10,171,740 | -0.39(-0.44%) |
Sep 03, 2021 | 88.46 | 89.40 | 88.46 | 88.54 | 10,019,013 | -0.20(-0.23%) |
Sep 02, 2021 | 87.77 | 89.36 | 87.69 | 88.74 | 13,587,223 | +1.82(+2.09%) |
Sep 01, 2021 | 87.97 | 88.16 | 86.71 | 86.93 | 11,619,410 | -0.96(-1.10%) |
Aug 31, 2021 | 89.13 | 89.38 | 87.77 | 87.89 | 17,256,978 | -1.47(-1.65%) |
Aug 30, 2021 | 90.00 | 90.19 | 88.98 | 89.36 | 8,948,227 | -0.23(-0.25%) |
Aug 27, 2021 | 89.13 | 90.33 | 89.05 | 89.59 | 11,320,185 | +1.29(+1.46%) |
Aug 26, 2021 | 89.11 | 89.67 | 88.28 | 88.30 | 8,942,667 | -1.17(-1.31%) |
Aug 25, 2021 | 88.30 | 89.66 | 87.84 | 89.47 | 10,285,863 | +0.61(+0.68%) |
Aug 24, 2021 | 88.55 | 89.56 | 88.45 | 88.86 | 9,824,812 | +1.01(+1.15%) |
Aug 23, 2021 | 87.27 | 88.10 | 87.24 | 87.85 | 11,303,045 | +2.21(+2.58%) |
Aug 20, 2021 | 84.94 | 86.17 | 84.66 | 85.64 | 10,688,684 | +0.01(+0.01%) |
Aug 19, 2021 | 86.11 | 86.56 | 84.34 | 85.64 | 19,198,754 | -2.19(-2.49%) |
Aug 18, 2021 | 89.63 | 90.30 | 87.69 | 87.82 | 14,195,891 | -2.44(-2.71%) |
Aug 17, 2021 | 89.79 | 91.12 | 89.28 | 90.27 | 12,977,852 | -0.17(-0.19%) |
Aug 16, 2021 | 90.36 | 90.69 | 89.53 | 90.44 | 10,576,066 | -0.93(-1.02%) |
Aug 13, 2021 | 91.61 | 91.89 | 91.08 | 91.37 | 7,336,640 | -0.61(-0.66%) |
Aug 12, 2021 | 92.18 | 92.53 | 91.21 | 91.98 | 8,233,022 | -0.19(-0.20%) |
Aug 11, 2021 | 91.44 | 92.28 | 91.05 | 92.17 | 7,899,790 | +0.69(+0.75%) |
Aug 10, 2021 | 90.28 | 91.69 | 90.13 | 91.48 | 10,893,380 | +1.64(+1.83%) |
Aug 09, 2021 | 90.43 | 90.85 | 89.55 | 89.84 | 10,312,169 | -1.52(-1.67%) |
Aug 06, 2021 | 91.42 | 91.93 | 91.05 | 91.36 | 7,226,134 | +0.65(+0.71%) |
Aug 05, 2021 | 90.46 | 91.79 | 90.21 | 90.72 | 8,910,089 | +0.83(+0.93%) |
Aug 04, 2021 | 90.01 | 91.32 | 89.70 | 89.88 | 11,592,266 | -2.06(-2.24%) |
Aug 03, 2021 | 91.04 | 92.22 | 90.21 | 91.94 | 9,414,242 | +0.87(+0.95%) |
Aug 02, 2021 | 91.48 | 93.18 | 91.01 | 91.07 | 9,940,493 | -0.16(-0.18%) |
Jul 30, 2021 | 92.36 | 93.24 | 90.30 | 91.24 | 13,720,363 | -0.68(-0.74%) |
Jul 29, 2021 | 91.75 | 92.19 | 91.35 | 91.92 | 9,682,838 | +1.25(+1.37%) |
Jul 28, 2021 | 90.42 | 91.24 | 89.86 | 90.67 | 9,536,672 | +0.51(+0.57%) |
Jul 27, 2021 | 89.66 | 90.26 | 88.66 | 90.16 | 9,297,603 | -0.30(-0.34%) |
Jul 26, 2021 | 89.13 | 90.74 | 89.11 | 90.46 | 11,412,499 | +1.87(+2.11%) |
Jul 23, 2021 | 88.54 | 88.83 | 87.77 | 88.59 | 8,448,254 | +0.04(+0.04%) |
Jul 22, 2021 | 89.08 | 89.08 | 87.72 | 88.56 | 8,584,674 | -0.90(-1.00%) |
Jul 21, 2021 | 87.80 | 90.03 | 87.55 | 89.45 | 12,807,853 | +2.95(+3.41%) |
Jul 20, 2021 | 85.93 | 87.86 | 85.18 | 86.50 | 13,516,257 | +0.51(+0.59%) |
Jul 19, 2021 | 85.87 | 86.88 | 84.70 | 85.99 | 19,395,122 | -2.38(-2.70%) |
Jul 16, 2021 | 91.07 | 91.13 | 88.12 | 88.38 | 13,613,052 | -2.40(-2.65%) |
Jul 15, 2021 | 90.55 | 91.63 | 90.38 | 90.78 | 10,786,007 | -0.60(-0.66%) |
Jul 14, 2021 | 93.63 | 94.38 | 91.15 | 91.38 | 10,283,352 | -1.76(-1.89%) |
Jul 13, 2021 | 93.20 | 93.72 | 92.50 | 93.14 | 7,541,867 | -0.31(-0.34%) |
Jul 12, 2021 | 92.80 | 94.11 | 92.51 | 93.45 | 11,044,257 | +0.19(+0.20%) |
Jul 09, 2021 | 92.71 | 93.40 | 91.73 | 93.26 | 9,561,323 | +1.32(+1.43%) |
Jul 08, 2021 | 90.81 | 92.38 | 90.71 | 91.94 | 9,701,679 | -0.30(-0.32%) |
Jul 07, 2021 | 93.11 | 94.00 | 91.51 | 92.24 | 9,199,795 | -0.95(-1.02%) |
Jul 06, 2021 | 94.96 | 94.96 | 92.65 | 93.19 | 11,304,139 | -1.86(-1.96%) |
Jul 02, 2021 | 94.72 | 95.35 | 94.13 | 95.05 | 7,932,805 | -0.13(-0.13%) |
Jul 01, 2021 | 95.84 | 95.98 | 94.76 | 95.18 | 12,133,091 | +1.32(+1.40%) |
Jun 30, 2021 | 93.05 | 93.99 | 92.95 | 93.86 | 8,846,051 | +0.88(+0.94%) |
Jun 29, 2021 | 93.73 | 94.07 | 92.85 | 92.98 | 8,062,084 | -0.21(-0.22%) |
Jun 28, 2021 | 95.60 | 95.89 | 92.89 | 93.19 | 12,660,606 | -2.97(-3.08%) |
Jun 25, 2021 | 96.42 | 96.84 | 95.69 | 96.16 | 9,041,342 | +0.14(+0.15%) |
Jun 24, 2021 | 96.01 | 96.58 | 95.31 | 96.01 | 9,734,749 | +0.78(+0.82%) |
Jun 23, 2021 | 96.21 | 96.90 | 95.20 | 95.23 | 8,692,786 | -0.12(-0.12%) |
Jun 22, 2021 | 94.39 | 95.85 | 93.48 | 95.35 | 11,407,937 | +0.31(+0.33%) |
Jun 21, 2021 | 93.67 | 95.38 | 93.14 | 95.04 | 15,160,206 | +2.71(+2.93%) |
Jun 18, 2021 | 94.32 | 95.23 | 92.22 | 92.33 | 24,867,354 | -3.62(-3.77%) |
Jun 17, 2021 | 98.00 | 98.56 | 86.30 | 95.95 | 15,998,577 | -2.33(-2.37%) |
Jun 16, 2021 | 98.60 | 99.03 | 97.59 | 98.28 | 10,358,525 | -0.56(-0.57%) |
Jun 15, 2021 | 97.15 | 99.01 | 97.13 | 98.84 | 11,758,932 | +2.09(+2.16%) |
Jun 14, 2021 | 96.94 | 97.64 | 95.73 | 96.76 | 10,098,949 | +0.05(+0.06%) |
Jun 11, 2021 | 97.40 | 97.65 | 96.66 | 96.70 | 8,627,862 | -0.45(-0.46%) |
Jun 10, 2021 | 97.73 | 98.80 | 96.11 | 97.15 | 15,093,748 | +0.56(+0.58%) |
Jun 09, 2021 | 97.73 | 98.15 | 96.47 | 96.59 | 11,332,057 | -0.85(-0.87%) |
Jun 08, 2021 | 96.35 | 97.66 | 95.26 | 97.44 | 11,782,717 | +0.88(+0.91%) |
Jun 07, 2021 | 97.16 | 97.41 | 96.40 | 96.56 | 7,530,428 | -0.63(-0.65%) |
Jun 04, 2021 | 97.00 | 97.38 | 96.07 | 97.19 | 7,475,801 | +0.77(+0.80%) |
Jun 03, 2021 | 96.44 | 96.86 | 95.49 | 96.42 | 9,829,094 | -0.44(-0.45%) |
Jun 02, 2021 | 96.07 | 97.28 | 95.18 | 96.85 | 10,198,940 | +1.28(+1.34%) |
Jun 01, 2021 | 94.36 | 96.27 | 94.36 | 95.57 | 11,447,055 | +2.56(+2.76%) |
May 28, 2021 | 92.86 | 93.31 | 92.26 | 93.01 | 8,122,116 | +0.70(+0.76%) |
May 27, 2021 | 93.31 | 94.01 | 91.92 | 92.31 | 13,057,807 | -0.99(-1.07%) |
May 26, 2021 | 93.66 | 94.01 | 92.89 | 93.31 | 10,301,789 | +0.22(+0.24%) |
May 25, 2021 | 94.48 | 94.65 | 92.85 | 93.08 | 8,797,602 | -1.55(-1.64%) |
May 24, 2021 | 94.05 | 94.84 | 93.20 | 94.63 | 7,556,096 | +1.33(+1.42%) |
May 21, 2021 | 93.29 | 94.27 | 92.92 | 93.31 | 11,552,681 | +0.50(+0.54%) |
May 20, 2021 | 92.36 | 93.26 | 91.38 | 92.80 | 10,832,372 | +0.32(+0.35%) |
May 19, 2021 | 93.04 | 93.46 | 91.38 | 92.48 | 16,473,368 | -2.67(-2.81%) |
May 18, 2021 | 97.62 | 97.73 | 94.96 | 95.15 | 14,237,518 | -2.95(-3.01%) |
May 17, 2021 | 96.58 | 98.16 | 96.47 | 98.10 | 14,333,897 | +1.19(+1.22%) |
May 14, 2021 | 95.44 | 97.22 | 95.44 | 96.91 | 10,306,229 | +2.47(+2.62%) |
May 13, 2021 | 93.90 | 95.50 | 93.35 | 94.44 | 10,970,424 | -0.61(-0.64%) |
May 12, 2021 | 94.73 | 97.52 | 94.48 | 95.05 | 13,167,256 | +0.59(+0.63%) |
May 11, 2021 | 95.90 | 97.01 | 94.03 | 94.46 | 14,403,706 | -2.54(-2.62%) |
May 10, 2021 | 98.66 | 100.13 | 96.96 | 97.00 | 15,344,465 | -0.40(-0.41%) |
May 07, 2021 | 95.69 | 97.97 | 95.35 | 97.40 | 11,604,033 | +0.89(+0.92%) |
May 06, 2021 | 96.45 | 96.61 | 95.10 | 96.52 | 10,904,499 | +0.05(+0.06%) |
May 05, 2021 | 95.88 | 96.98 | 94.57 | 96.46 | 14,550,343 | +2.52(+2.69%) |
May 04, 2021 | 93.81 | 94.29 | 92.82 | 93.94 | 9,831,474 | +0.51(+0.55%) |
May 03, 2021 | 92.05 | 93.59 | 91.38 | 93.43 | 8,965,826 | +2.18(+2.39%) |
Apr 30, 2021 | 92.94 | 93.30 | 91.16 | 91.25 | 15,508,770 | -3.39(-3.58%) |
Apr 29, 2021 | 94.21 | 95.30 | 93.62 | 94.64 | 10,996,363 | +1.49(+1.60%) |
Apr 28, 2021 | 91.66 | 93.72 | 91.51 | 93.15 | 9,846,159 | +2.23(+2.45%) |
Apr 27, 2021 | 90.13 | 91.27 | 89.87 | 90.92 | 7,791,510 | +1.04(+1.16%) |
Apr 26, 2021 | 89.65 | 90.89 | 89.65 | 89.88 | 6,369,045 | -0.03(-0.03%) |
Apr 23, 2021 | 89.50 | 90.45 | 89.17 | 89.90 | 7,639,226 | +0.53(+0.59%) |
Apr 22, 2021 | 91.07 | 91.07 | 89.30 | 89.37 | 13,132,970 | -1.58(-1.73%) |
Apr 21, 2021 | 88.82 | 91.18 | 88.65 | 90.95 | 9,333,623 | +1.24(+1.38%) |
Apr 20, 2021 | 91.04 | 91.18 | 88.98 | 89.71 | 11,051,071 | -1.71(-1.87%) |
Apr 19, 2021 | 91.34 | 91.92 | 90.49 | 91.42 | 7,983,582 | +0.27(+0.29%) |
Apr 16, 2021 | 91.89 | 92.39 | 90.68 | 91.15 | 8,426,192 | -0.41(-0.44%) |
Apr 15, 2021 | 92.08 | 92.31 | 91.12 | 91.56 | 8,878,536 | -0.75(-0.82%) |
Apr 14, 2021 | 90.88 | 93.25 | 90.83 | 92.31 | 11,514,634 | +1.80(+1.99%) |
Apr 13, 2021 | 89.91 | 90.83 | 89.67 | 90.51 | 7,714,399 | +0.41(+0.45%) |
Apr 12, 2021 | 91.78 | 91.95 | 89.87 | 90.11 | 8,862,117 | -1.01(-1.11%) |
Apr 09, 2021 | 91.29 | 91.79 | 90.39 | 91.11 | 8,091,841 | -0.09(-0.10%) |
Apr 08, 2021 | 91.65 | 91.73 | 90.36 | 91.20 | 9,353,992 | -1.04(-1.12%) |
Apr 07, 2021 | 91.60 | 92.58 | 91.42 | 92.24 | 8,696,690 | +0.54(+0.59%) |
Apr 06, 2021 | 92.29 | 93.03 | 91.58 | 91.70 | 9,177,163 | -0.82(-0.89%) |
Apr 05, 2021 | 93.60 | 93.69 | 92.22 | 92.52 | 9,817,475 | -1.10(-1.17%) |