Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 92.56 | 92.82 | 5,459,892 | -0.03(-0.03%) | ||
Jan 28, 2022 | 92.49 | 92.93 | 92.28 | 92.85 | 8,201,768 | +0.29(+0.31%) |
Jan 27, 2022 | 92.75 | 92.97 | 92.34 | 92.56 | 8,413,638 | +0.52(+0.56%) |
Jan 26, 2022 | 92.87 | 93.18 | 91.98 | 92.04 | 11,574,767 | -0.48(-0.52%) |
Jan 25, 2022 | 92.39 | 92.56 | 92.22 | 92.52 | 7,036,009 | +0.14(+0.15%) |
Jan 24, 2022 | 92.59 | 92.62 | 92.01 | 92.38 | 16,860,088 | -0.63(-0.67%) |
Jan 21, 2022 | 93.12 | 93.23 | 92.83 | 93.00 | 10,062,435 | +0.49(+0.53%) |
Jan 20, 2022 | 92.56 | 92.84 | 92.39 | 92.51 | 8,974,219 | +0.33(+0.35%) |
Jan 19, 2022 | 92.34 | 92.52 | 92.03 | 92.19 | 10,850,462 | +0.62(+0.67%) |
Jan 18, 2022 | 91.88 | 91.93 | 91.31 | 91.57 | 11,063,228 | -0.85(-0.92%) |
Jan 14, 2022 | 92.42 | 0 | -0.82(-0.88%) | |||
Jan 13, 2022 | 93.32 | 93.42 | 93.11 | 93.24 | 8,112,734 | -0.32(-0.34%) |
Jan 12, 2022 | 93.74 | 93.85 | 93.48 | 93.56 | 6,240,791 | -0.19(-0.21%) |
Jan 11, 2022 | 93.48 | 93.75 | 93.21 | 93.75 | 8,816,873 | +0.19(+0.21%) |
Jan 10, 2022 | 93.37 | 93.58 | 93.00 | 93.56 | 9,004,618 | -0.32(-0.34%) |
Jan 07, 2022 | 93.90 | 93.99 | 93.60 | 93.88 | 6,987,595 | -0.18(-0.20%) |
Jan 06, 2022 | 93.86 | 94.15 | 93.82 | 94.06 | 9,660,285 | -0.09(-0.09%) |
Jan 05, 2022 | 95.07 | 95.07 | 94.15 | 94.15 | 8,879,389 | -0.91(-0.95%) |
Jan 04, 2022 | 95.16 | 95.27 | 94.90 | 95.06 | 5,731,379 | -0.05(-0.06%) |
Jan 03, 2022 | 95.75 | 95.77 | 95.07 | 95.11 | 7,990,458 | -0.95(-0.99%) |
Dec 31, 2021 | 96.10 | 96.40 | 96.01 | 96.06 | 2,904,771 | -0.12(-0.12%) |
Dec 30, 2021 | 95.79 | 96.28 | 95.74 | 96.18 | 4,378,915 | +0.44(+0.46%) |
Dec 29, 2021 | 95.81 | 95.81 | 95.57 | 95.74 | 3,327,809 | -0.10(-0.10%) |
Dec 28, 2021 | 95.92 | 95.98 | 95.81 | 95.83 | 2,585,658 | -0.09(-0.09%) |
Dec 27, 2021 | 95.34 | 95.93 | 95.31 | 95.92 | 3,942,497 | +0.35(+0.37%) |
Dec 23, 2021 | 95.49 | 95.63 | 95.32 | 95.57 | 2,921,517 | +0.14(+0.15%) |
Dec 22, 2021 | 95.29 | 95.46 | 95.17 | 95.43 | 3,382,039 | +0.11(+0.11%) |
Dec 21, 2021 | 95.32 | 95.34 | 94.87 | 95.32 | 6,166,713 | +0.28(+0.30%) |
Dec 20, 2021 | 95.15 | 95.27 | 94.67 | 95.04 | 7,927,052 | -0.51(-0.53%) |
Dec 17, 2021 | 95.58 | 95.70 | 95.46 | 95.55 | 6,035,483 | -0.17(-0.17%) |
Dec 16, 2021 | 95.82 | 95.90 | 95.65 | 95.72 | 5,376,036 | +0.35(+0.37%) |
Dec 15, 2021 | 95.70 | 95.76 | 95.10 | 95.37 | 11,730,894 | -0.56(-0.59%) |
Dec 14, 2021 | 95.93 | 96.15 | 95.80 | 95.93 | 7,755,688 | -0.25(-0.26%) |
Dec 13, 2021 | 95.78 | 96.30 | 95.78 | 96.17 | 5,342,166 | +0.39(+0.41%) |
Dec 10, 2021 | 95.92 | 96.03 | 95.69 | 95.78 | 4,726,447 | +0.02(+0.02%) |
Dec 09, 2021 | 95.76 | 96.03 | 95.73 | 95.76 | 5,285,917 | -0.06(-0.06%) |
Dec 08, 2021 | 95.96 | 96.03 | 95.66 | 95.82 | 5,871,162 | -0.14(-0.15%) |
Dec 07, 2021 | 95.86 | 96.06 | 95.61 | 95.96 | 6,495,376 | +0.51(+0.53%) |
Dec 06, 2021 | 95.48 | 95.61 | 95.35 | 95.46 | 5,786,458 | +0.09(+0.09%) |
Dec 03, 2021 | 95.15 | 95.56 | 94.85 | 95.37 | 6,336,617 | +0.12(+0.13%) |
Dec 02, 2021 | 94.68 | 95.29 | 94.68 | 95.24 | 7,312,844 | +0.56(+0.59%) |
Dec 01, 2021 | 94.59 | 94.86 | 94.47 | 94.68 | 12,619,138 | +0.66(+0.70%) |
Nov 30, 2021 | 94.05 | 94.47 | 93.89 | 94.03 | 9,472,514 | -0.02(-0.02%) |
Nov 29, 2021 | 93.48 | 94.13 | 93.48 | 94.04 | 9,728,215 | +0.80(+0.86%) |
Nov 26, 2021 | 93.62 | 93.91 | 92.88 | 93.24 | 8,599,718 | -1.05(-1.11%) |
Nov 24, 2021 | 94.25 | 94.35 | 94.09 | 94.29 | 7,018,963 | +0.15(+0.16%) |
Nov 23, 2021 | 94.44 | 94.55 | 94.07 | 94.14 | 9,063,113 | -0.59(-0.63%) |
Nov 22, 2021 | 95.49 | 95.63 | 94.69 | 94.74 | 7,235,655 | -0.99(-1.03%) |
Nov 19, 2021 | 95.78 | 95.86 | 95.68 | 95.72 | 7,913,826 | -0.03(-0.03%) |
Nov 18, 2021 | 95.47 | 95.79 | 95.43 | 95.75 | 7,256,178 | +0.25(+0.26%) |
Nov 17, 2021 | 95.40 | 95.52 | 95.21 | 95.51 | 5,026,160 | +0.10(+0.11%) |
Nov 16, 2021 | 95.60 | 95.76 | 95.39 | 95.40 | 4,217,232 | -0.22(-0.23%) |
Nov 15, 2021 | 95.81 | 96.03 | 95.53 | 95.62 | 4,752,284 | -0.25(-0.26%) |
Nov 12, 2021 | 95.98 | 96.00 | 95.72 | 95.87 | 5,117,540 | +0.25(+0.26%) |
Nov 11, 2021 | 95.80 | 95.97 | 95.61 | 95.63 | 5,126,509 | +0.00(+0.00%) |
Nov 10, 2021 | 96.70 | 95.51 | 95.63 | 14,283,172 | -1.42(-1.46%) | |
Nov 09, 2021 | 97.06 | 97.19 | 96.78 | 97.05 | 4,258,098 | +0.17(+0.18%) |
Nov 08, 2021 | 96.89 | 96.99 | 96.81 | 96.87 | 6,715,317 | -0.09(-0.09%) |
Nov 05, 2021 | 96.54 | 97.02 | 96.24 | 96.96 | 10,007,603 | +0.73(+0.75%) |
Nov 04, 2021 | 95.86 | 96.29 | 95.77 | 96.23 | 7,360,430 | +0.69(+0.72%) |
Nov 03, 2021 | 95.61 | 95.81 | 95.31 | 95.54 | 6,203,467 | -0.15(-0.16%) |
Nov 02, 2021 | 95.83 | 95.90 | 95.58 | 95.69 | 3,995,811 | +0.12(+0.13%) |
Nov 01, 2021 | 95.61 | 95.52 | 95.47 | 95.57 | 10,491,638 | -0.26(-0.28%) |
Oct 29, 2021 | 95.92 | 96.06 | 95.71 | 95.83 | 7,513,951 | -0.32(-0.34%) |
Oct 28, 2021 | 96.17 | 96.15 | 7,465,080 | -0.18(-0.19%) | ||
Oct 27, 2021 | 96.08 | 96.54 | 95.98 | 96.34 | 8,770,334 | +0.57(+0.59%) |
Oct 26, 2021 | 95.74 | 95.77 | 4,061,260 | +0.20(+0.21%) | ||
Oct 25, 2021 | 95.46 | 95.63 | 95.57 | 5,289,644 | +0.07(+0.07%) | |
Oct 22, 2021 | 95.33 | 95.51 | 95.16 | 95.50 | 7,155,094 | +0.38(+0.39%) |
Oct 21, 2021 | 95.41 | 95.43 | 95.08 | 95.12 | 9,270,193 | -0.41(-0.43%) |
Oct 20, 2021 | 95.43 | 95.65 | 95.40 | 95.53 | 4,894,219 | +0.05(+0.05%) |
Oct 19, 2021 | 95.58 | 95.71 | 95.45 | 95.48 | 6,829,368 | -0.07(-0.07%) |
Oct 18, 2021 | 95.57 | 95.71 | 95.36 | 95.55 | 7,292,673 | -0.31(-0.33%) |
Oct 15, 2021 | 95.82 | 95.96 | 95.64 | 95.87 | 7,148,278 | -0.11(-0.12%) |
Oct 14, 2021 | 95.87 | 96.06 | 95.80 | 95.98 | 7,475,697 | +0.41(+0.43%) |
Oct 13, 2021 | 95.09 | 95.60 | 95.09 | 95.57 | 7,264,134 | +0.60(+0.63%) |
Oct 12, 2021 | 94.81 | 94.98 | 94.76 | 94.97 | 6,223,625 | +0.31(+0.32%) |
Oct 11, 2021 | 94.81 | 94.98 | 94.63 | 94.66 | 2,290,551 | -0.26(-0.28%) |
Oct 08, 2021 | 95.22 | 95.22 | 94.90 | 94.92 | 4,775,894 | -0.24(-0.25%) |
Oct 07, 2021 | 95.33 | 95.46 | 95.13 | 95.16 | 6,462,525 | +0.10(+0.11%) |
Oct 06, 2021 | 94.98 | 95.15 | 94.71 | 95.05 | 10,489,085 | -0.20(-0.21%) |
Oct 05, 2021 | 95.33 | 95.33 | 95.09 | 95.26 | 7,724,934 | +0.06(+0.06%) |
Oct 04, 2021 | 95.49 | 95.64 | 95.12 | 95.19 | 13,256,550 | -0.46(-0.48%) |
Oct 01, 2021 | 95.70 | 95.82 | 95.36 | 95.66 | 9,753,954 | -0.02(-0.02%) |
Sep 30, 2021 | 95.93 | 95.95 | 95.66 | 95.68 | 6,768,897 | -0.02(-0.02%) |
Sep 29, 2021 | 95.63 | 96.03 | 95.62 | 95.70 | 6,945,580 | +0.09(+0.09%) |
Sep 28, 2021 | 95.75 | 95.80 | 95.55 | 95.61 | 6,952,074 | -0.55(-0.57%) |
Sep 27, 2021 | 96.19 | 96.27 | 95.98 | 96.16 | 6,432,768 | -0.29(-0.30%) |
Sep 24, 2021 | 96.73 | 96.76 | 96.33 | 96.44 | 6,828,089 | -0.40(-0.41%) |
Sep 23, 2021 | 97.50 | 97.50 | 96.75 | 96.84 | 9,690,443 | -0.75(-0.77%) |
Sep 22, 2021 | 97.53 | 97.78 | 97.43 | 97.59 | 5,738,438 | +0.06(+0.06%) |
Sep 21, 2021 | 97.74 | 97.74 | 97.45 | 97.53 | 4,167,501 | +0.18(+0.19%) |
Sep 20, 2021 | 97.55 | 97.69 | 97.20 | 97.35 | 9,261,713 | -0.45(-0.46%) |
Sep 17, 2021 | 97.97 | 97.98 | 97.80 | 97.80 | 5,248,418 | -0.32(-0.33%) |
Sep 16, 2021 | 98.03 | 98.25 | 98.03 | 98.12 | 4,767,924 | -0.33(-0.34%) |
Sep 15, 2021 | 98.28 | 98.46 | 98.28 | 98.45 | 2,402,321 | -0.02(-0.02%) |
Sep 14, 2021 | 98.46 | 98.62 | 98.38 | 98.47 | 2,427,309 | +0.19(+0.19%) |
Sep 13, 2021 | 98.06 | 98.36 | 98.06 | 98.28 | 3,873,386 | +0.13(+0.13%) |
Sep 10, 2021 | 98.38 | 98.41 | 98.09 | 98.15 | 3,607,234 | -0.30(-0.31%) |
Sep 09, 2021 | 98.20 | 98.57 | 98.15 | 98.45 | 5,032,816 | +0.16(+0.16%) |
Sep 08, 2021 | 98.23 | 98.36 | 98.15 | 98.30 | 3,728,183 | +0.17(+0.18%) |
Sep 07, 2021 | 98.31 | 98.32 | 98.12 | 98.12 | 4,024,978 | -0.27(-0.27%) |
Sep 03, 2021 | 98.38 | 98.51 | 98.33 | 98.39 | 5,146,720 | -0.24(-0.25%) |
Sep 02, 2021 | 98.51 | 98.71 | 98.43 | 98.63 | 4,316,879 | +0.19(+0.19%) |
Sep 01, 2021 | 98.43 | 98.49 | 98.30 | 98.44 | 6,622,053 | +0.17(+0.18%) |
Aug 31, 2021 | 98.39 | 98.49 | 98.19 | 98.27 | 7,221,801 | +0.03(+0.04%) |
Aug 30, 2021 | 97.88 | 98.25 | 97.88 | 98.24 | 2,568,946 | +0.26(+0.27%) |
Aug 27, 2021 | 97.50 | 98.01 | 97.38 | 97.98 | 5,728,211 | +0.62(+0.64%) |
Aug 26, 2021 | 97.44 | 97.48 | 97.27 | 97.35 | 2,909,719 | -0.16(-0.16%) |
Aug 25, 2021 | 97.67 | 97.67 | 97.46 | 97.51 | 1,943,217 | -0.07(-0.07%) |
Aug 24, 2021 | 97.52 | 97.62 | 97.41 | 97.58 | 2,301,729 | +0.06(+0.06%) |
Aug 23, 2021 | 97.31 | 97.53 | 97.20 | 97.52 | 3,813,942 | +0.39(+0.40%) |
Aug 20, 2021 | 97.30 | 97.35 | 97.10 | 97.13 | 5,114,573 | -0.16(-0.17%) |
Aug 19, 2021 | 97.15 | 97.31 | 97.08 | 97.29 | 2,110,469 | +0.10(+0.10%) |
Aug 18, 2021 | 97.27 | 97.35 | 97.11 | 97.20 | 2,725,835 | -0.08(-0.08%) |
Aug 17, 2021 | 97.14 | 97.30 | 97.14 | 97.27 | 3,698,678 | -0.09(-0.09%) |
Aug 16, 2021 | 97.29 | 97.42 | 97.25 | 97.36 | 2,422,863 | +0.02(+0.02%) |
Aug 13, 2021 | 97.02 | 97.38 | 96.92 | 97.34 | 4,173,634 | +0.46(+0.47%) |
Aug 12, 2021 | 96.71 | 96.92 | 96.65 | 96.88 | 2,719,146 | +0.13(+0.13%) |
Aug 11, 2021 | 96.78 | 96.93 | 96.60 | 96.75 | 4,724,763 | +0.06(+0.06%) |
Aug 10, 2021 | 96.88 | 96.91 | 96.63 | 96.69 | 3,267,964 | -0.02(-0.02%) |
Aug 09, 2021 | 96.98 | 97.09 | 96.68 | 96.71 | 5,673,969 | -0.32(-0.33%) |
Aug 06, 2021 | 97.24 | 97.30 | 97.00 | 97.03 | 7,405,214 | -0.52(-0.53%) |
Aug 05, 2021 | 97.57 | 97.62 | 97.45 | 97.55 | 1,979,982 | -0.06(-0.06%) |
Aug 04, 2021 | 97.76 | 97.79 | 97.33 | 97.61 | 4,226,757 | +0.04(+0.04%) |
Aug 03, 2021 | 97.63 | 97.63 | 97.45 | 97.57 | 3,462,959 | +0.04(+0.04%) |
Aug 02, 2021 | 97.66 | 97.71 | 97.35 | 97.53 | 7,669,226 | +0.13(+0.13%) |
Jul 30, 2021 | 97.09 | 97.47 | 97.05 | 97.40 | 7,827,270 | +0.28(+0.29%) |
Jul 29, 2021 | 97.06 | 97.18 | 97.03 | 97.11 | 3,483,482 | +0.06(+0.07%) |
Jul 28, 2021 | 96.72 | 97.07 | 96.64 | 97.05 | 4,365,585 | +0.24(+0.25%) |
Jul 27, 2021 | 97.16 | 97.16 | 96.67 | 96.81 | 5,002,291 | -0.26(-0.27%) |
Jul 26, 2021 | 97.19 | 97.31 | 97.02 | 97.07 | 3,814,967 | -0.27(-0.28%) |
Jul 23, 2021 | 97.08 | 97.37 | 97.08 | 97.33 | 2,925,693 | +0.01(+0.01%) |
Jul 22, 2021 | 97.15 | 97.36 | 97.10 | 97.33 | 3,326,484 | +0.22(+0.22%) |
Jul 21, 2021 | 97.13 | 97.20 | 96.96 | 97.11 | 4,806,526 | -0.37(-0.38%) |
Jul 20, 2021 | 97.47 | 97.56 | 97.29 | 97.48 | 6,057,981 | +0.27(+0.28%) |
Jul 19, 2021 | 97.31 | 97.40 | 97.14 | 97.21 | 5,613,597 | +0.02(+0.02%) |
Jul 16, 2021 | 97.32 | 97.37 | 97.19 | 97.20 | 3,117,129 | -0.13(-0.13%) |
Jul 15, 2021 | 97.17 | 97.40 | 97.07 | 97.33 | 4,867,736 | +0.30(+0.31%) |
Jul 14, 2021 | 96.98 | 97.09 | 96.89 | 97.02 | 3,888,213 | +0.41(+0.43%) |
Jul 13, 2021 | 96.89 | 97.05 | 96.55 | 96.61 | 6,000,326 | -0.35(-0.36%) |
Jul 12, 2021 | 96.99 | 97.03 | 96.82 | 96.95 | 3,790,554 | +0.06(+0.06%) |
Jul 09, 2021 | 96.92 | 96.99 | 96.80 | 96.89 | 3,919,522 | -0.03(-0.03%) |
Jul 08, 2021 | 96.92 | 97.08 | 96.80 | 96.92 | 4,330,703 | -0.20(-0.20%) |
Jul 07, 2021 | 97.14 | 97.19 | 96.97 | 97.12 | 4,169,905 | +0.14(+0.14%) |
Jul 06, 2021 | 96.59 | 96.99 | 96.59 | 96.98 | 5,555,645 | +0.11(+0.12%) |
Jul 02, 2021 | 96.57 | 96.95 | 96.56 | 96.87 | 4,246,818 | +0.11(+0.12%) |
Jul 01, 2021 | 96.77 | 96.82 | 96.61 | 96.76 | 6,657,101 | -0.10(-0.10%) |
Jun 30, 2021 | 96.63 | 97.01 | 96.63 | 96.86 | 11,292,648 | +0.13(+0.13%) |
Jun 29, 2021 | 96.55 | 96.73 | 96.53 | 96.73 | 3,641,868 | -0.03(-0.03%) |
Jun 28, 2021 | 96.70 | 96.81 | 96.60 | 96.75 | 3,616,632 | +0.18(+0.19%) |
Jun 25, 2021 | 96.94 | 96.94 | 96.42 | 96.57 | 4,311,237 | -0.16(-0.17%) |
Jun 24, 2021 | 96.70 | 96.80 | 96.66 | 96.73 | 2,907,685 | +0.03(+0.04%) |
Jun 23, 2021 | 96.65 | 96.76 | 96.54 | 96.70 | 2,435,502 | +0.11(+0.12%) |
Jun 22, 2021 | 96.37 | 96.62 | 96.23 | 96.59 | 3,401,832 | -0.04(-0.04%) |
Jun 21, 2021 | 96.53 | 96.75 | 96.43 | 96.63 | 3,456,957 | -0.06(-0.06%) |
Jun 18, 2021 | 96.61 | 97.02 | 96.58 | 96.69 | 7,680,741 | +0.28(+0.29%) |
Jun 17, 2021 | 96.40 | 96.70 | 96.24 | 96.42 | 6,081,841 | +0.38(+0.39%) |
Jun 16, 2021 | 96.77 | 96.92 | 95.60 | 96.04 | 7,448,040 | -0.83(-0.85%) |
Jun 15, 2021 | 96.51 | 96.93 | 96.39 | 96.86 | 8,983,971 | +0.22(+0.22%) |
Jun 14, 2021 | 97.08 | 97.08 | 96.57 | 96.65 | 5,430,962 | -0.59(-0.60%) |
Jun 11, 2021 | 97.32 | 97.33 | 97.10 | 97.23 | 2,441,027 | +0.11(+0.12%) |
Jun 10, 2021 | 96.75 | 97.15 | 96.51 | 97.12 | 4,167,174 | +0.15(+0.15%) |
Jun 09, 2021 | 97.10 | 97.16 | 96.93 | 96.98 | 4,467,019 | +0.34(+0.36%) |
Jun 08, 2021 | 96.68 | 96.74 | 96.58 | 96.63 | 4,525,062 | +0.38(+0.39%) |
Jun 07, 2021 | 96.34 | 96.37 | 96.24 | 96.25 | 1,805,256 | -0.22(-0.22%) |
Jun 04, 2021 | 96.11 | 96.56 | 96.08 | 96.47 | 3,047,522 | +0.64(+0.67%) |
Jun 03, 2021 | 96.06 | 96.06 | 95.80 | 95.83 | 3,827,470 | -0.47(-0.49%) |
Jun 02, 2021 | 96.38 | 96.38 | 96.17 | 96.30 | 3,167,815 | +0.15(+0.15%) |
Jun 01, 2021 | 96.14 | 96.42 | 95.97 | 96.16 | 2,248,491 | +0.13(+0.13%) |
May 28, 2021 | 95.97 | 96.24 | 95.90 | 96.03 | 4,028,700 | +0.20(+0.21%) |
May 27, 2021 | 95.55 | 95.89 | 95.55 | 95.83 | 3,190,453 | -0.18(-0.19%) |
May 26, 2021 | 96.15 | 96.15 | 95.94 | 96.01 | 2,330,496 | -0.01(-0.01%) |
May 25, 2021 | 95.62 | 96.03 | 95.62 | 96.02 | 2,962,620 | +0.46(+0.49%) |
May 24, 2021 | 95.52 | 95.76 | 95.48 | 95.56 | 1,966,243 | +0.10(+0.11%) |
May 21, 2021 | 95.65 | 95.70 | 95.39 | 95.46 | 2,078,207 | -0.19(-0.20%) |
May 20, 2021 | 95.33 | 95.70 | 95.28 | 95.64 | 3,351,203 | +0.66(+0.70%) |
May 19, 2021 | 95.13 | 95.32 | 94.85 | 94.98 | 4,416,677 | -0.45(-0.47%) |
May 18, 2021 | 95.59 | 95.59 | 95.42 | 95.43 | 2,233,910 | -0.01(-0.01%) |
May 17, 2021 | 95.40 | 95.45 | 95.30 | 95.44 | 1,740,651 | -0.05(-0.05%) |
May 14, 2021 | 95.48 | 95.59 | 95.33 | 95.49 | 4,346,760 | +0.50(+0.52%) |
May 13, 2021 | 94.68 | 95.08 | 94.52 | 94.99 | 4,115,633 | +0.49(+0.52%) |
May 12, 2021 | 94.95 | 95.03 | 94.47 | 94.50 | 6,197,886 | -0.87(-0.91%) |
May 11, 2021 | 95.21 | 95.40 | 95.12 | 95.37 | 2,970,817 | -0.22(-0.23%) |
May 10, 2021 | 95.72 | 95.80 | 95.52 | 95.59 | 3,154,719 | -0.21(-0.22%) |
May 07, 2021 | 95.79 | 95.98 | 95.61 | 95.81 | 5,828,342 | +0.43(+0.45%) |
May 06, 2021 | 95.21 | 95.47 | 95.18 | 95.38 | 2,926,726 | +0.18(+0.19%) |
May 05, 2021 | 94.97 | 95.21 | 94.97 | 95.20 | 2,372,132 | +0.13(+0.14%) |
May 04, 2021 | 94.97 | 95.19 | 94.83 | 95.07 | 4,938,856 | +0.09(+0.09%) |
May 03, 2021 | 95.09 | 95.33 | 94.88 | 94.98 | 3,795,687 | -0.13(-0.14%) |
Apr 30, 2021 | 94.86 | 95.13 | 94.79 | 95.11 | 4,413,658 | +0.27(+0.29%) |
Apr 29, 2021 | 94.77 | 94.85 | 94.47 | 94.84 | 3,863,431 | +0.11(+0.12%) |
Apr 28, 2021 | 94.39 | 94.84 | 94.31 | 94.73 | 4,757,689 | +0.32(+0.34%) |
Apr 27, 2021 | 94.78 | 94.79 | 94.33 | 94.41 | 3,839,636 | -0.51(-0.54%) |
Apr 26, 2021 | 94.72 | 95.22 | 94.72 | 94.93 | 3,208,858 | -0.44(-0.46%) |
Apr 23, 2021 | 95.19 | 95.37 | 95.07 | 95.36 | 2,261,164 | +0.16(+0.17%) |
Apr 22, 2021 | 95.16 | 95.26 | 95.05 | 95.20 | 1,814,034 | +0.15(+0.15%) |
Apr 21, 2021 | 94.85 | 95.10 | 94.81 | 95.05 | 1,951,400 | +0.18(+0.19%) |
Apr 20, 2021 | 94.99 | 94.99 | 94.81 | 94.87 | 2,946,281 | -0.24(-0.25%) |
Apr 19, 2021 | 95.15 | 95.19 | 95.00 | 95.11 | 3,685,283 | -0.07(-0.07%) |
Apr 16, 2021 | 95.29 | 95.29 | 95.06 | 95.18 | 3,897,882 | -0.31(-0.32%) |
Apr 15, 2021 | 94.87 | 95.61 | 94.80 | 95.49 | 8,103,726 | +1.15(+1.22%) |
Apr 14, 2021 | 94.38 | 94.46 | 94.26 | 94.34 | 3,785,660 | -0.09(-0.09%) |
Apr 13, 2021 | 93.90 | 94.45 | 93.83 | 94.43 | 3,821,484 | +0.50(+0.53%) |
Apr 12, 2021 | 94.07 | 94.07 | 93.85 | 93.93 | 3,203,063 | +0.15(+0.16%) |
Apr 09, 2021 | 93.74 | 93.83 | 93.57 | 93.78 | 6,384,801 | -0.26(-0.27%) |
Apr 08, 2021 | 93.74 | 94.04 | 93.71 | 94.04 | 3,612,342 | +0.54(+0.58%) |
Apr 07, 2021 | 93.65 | 93.93 | 93.42 | 93.50 | 3,732,136 | -0.33(-0.35%) |
Apr 06, 2021 | 93.69 | 93.92 | 93.53 | 93.82 | 4,430,150 | +0.32(+0.34%) |
Apr 05, 2021 | 93.12 | 93.50 | 93.12 | 93.50 | 3,662,831 | -0.11(-0.12%) |
Apr 01, 2021 | 93.31 | 93.66 | 93.16 | 93.62 | 9,025,845 | +0.73(+0.79%) |
Mar 31, 2021 | 92.62 | 93.18 | 92.62 | 92.88 | 10,363,531 | +0.12(+0.13%) |
Mar 30, 2021 | 92.34 | 92.78 | 92.23 | 92.76 | 7,102,546 | +0.04(+0.05%) |
Mar 29, 2021 | 92.98 | 93.15 | 92.63 | 92.72 | 8,650,812 | -0.49(-0.52%) |
Mar 26, 2021 | 93.09 | 93.21 | 92.92 | 93.21 | 2,341,562 | +0.03(+0.04%) |
Mar 25, 2021 | 93.22 | 93.31 | 92.89 | 93.17 | 4,525,458 | -0.14(-0.15%) |
Mar 24, 2021 | 93.36 | 93.48 | 93.07 | 93.31 | 5,006,056 | +0.20(+0.22%) |
Mar 23, 2021 | 93.50 | 93.50 | 93.08 | 93.10 | 5,460,809 | -0.33(-0.36%) |
Mar 22, 2021 | 92.98 | 93.62 | 92.87 | 93.44 | 5,410,365 | +0.20(+0.22%) |
Mar 19, 2021 | 93.03 | 93.36 | 92.78 | 93.23 | 5,570,516 | +0.27(+0.29%) |
Mar 18, 2021 | 93.02 | 93.48 | 92.74 | 92.96 | 8,836,982 | -1.28(-1.36%) |
Mar 17, 2021 | 93.06 | 94.83 | 92.71 | 94.24 | 11,531,756 | +0.78(+0.84%) |
Mar 16, 2021 | 93.50 | 93.72 | 93.33 | 93.45 | 5,063,276 | +0.32(+0.35%) |
Mar 15, 2021 | 92.85 | 93.15 | 92.60 | 93.13 | 4,547,476 | +0.61(+0.65%) |
Mar 12, 2021 | 92.89 | 92.90 | 92.38 | 92.52 | 7,017,537 | -1.18(-1.26%) |
Mar 11, 2021 | 93.65 | 93.82 | 93.16 | 93.70 | 8,199,193 | +0.69(+0.74%) |
Mar 10, 2021 | 92.37 | 93.07 | 92.24 | 93.01 | 6,693,958 | +0.90(+0.97%) |
Mar 09, 2021 | 92.00 | 92.34 | 91.98 | 92.11 | 9,607,949 | +1.07(+1.18%) |
Mar 08, 2021 | 92.17 | 92.17 | 91.02 | 91.04 | 11,599,723 | -1.60(-1.73%) |
Mar 05, 2021 | 92.78 | 92.78 | 92.30 | 92.64 | 14,311,256 | -0.02(-0.02%) |
Mar 04, 2021 | 93.45 | 93.62 | 92.62 | 92.66 | 10,187,447 | -0.80(-0.86%) |
Mar 03, 2021 | 93.81 | 93.81 | 93.45 | 93.46 | 6,062,077 | -0.56(-0.60%) |
Mar 02, 2021 | 94.00 | 94.28 | 93.89 | 94.02 | 6,872,117 | -0.06(-0.06%) |
Mar 01, 2021 | 94.02 | 94.31 | 93.90 | 94.08 | 5,877,073 | +0.52(+0.56%) |
Feb 26, 2021 | 93.61 | 93.64 | 93.15 | 93.56 | 9,478,427 | +0.42(+0.45%) |
Feb 25, 2021 | 94.16 | 94.33 | 92.89 | 93.15 | 11,547,418 | -1.69(-1.78%) |
Feb 24, 2021 | 93.95 | 95.00 | 93.95 | 94.84 | 6,374,265 | +0.14(+0.15%) |
Feb 23, 2021 | 94.45 | 94.73 | 94.22 | 94.69 | 8,439,419 | +0.11(+0.12%) |
Feb 22, 2021 | 94.64 | 94.83 | 94.46 | 94.58 | 5,919,848 | -0.65(-0.68%) |
Feb 19, 2021 | 95.65 | 95.69 | 95.22 | 95.23 | 5,320,333 | -0.51(-0.53%) |
Feb 18, 2021 | 95.77 | 95.81 | 95.51 | 95.74 | 3,119,268 | -0.10(-0.11%) |
Feb 17, 2021 | 95.32 | 95.88 | 95.32 | 95.84 | 7,133,509 | +0.53(+0.55%) |
Feb 16, 2021 | 96.25 | 96.26 | 95.30 | 95.31 | 9,993,685 | -1.18(-1.22%) |
Feb 12, 2021 | 96.82 | 96.82 | 96.44 | 96.50 | 7,672,564 | -0.54(-0.55%) |
Feb 11, 2021 | 97.11 | 97.22 | 96.93 | 97.03 | 3,959,074 | +0.06(+0.06%) |
Feb 10, 2021 | 96.99 | 97.02 | 96.87 | 96.97 | 2,333,630 | +0.20(+0.20%) |
Feb 09, 2021 | 97.07 | 97.07 | 96.77 | 96.78 | 3,225,052 | -0.35(-0.36%) |
Feb 08, 2021 | 96.98 | 97.13 | 96.82 | 97.13 | 6,060,486 | +0.00(+0.00%) |
Feb 05, 2021 | 97.31 | 97.33 | 97.05 | 97.13 | 3,923,953 | +0.11(+0.11%) |
Feb 04, 2021 | 96.78 | 97.08 | 96.63 | 97.02 | 3,736,674 | +0.28(+0.29%) |
Feb 03, 2021 | 96.99 | 96.99 | 96.73 | 96.73 | 3,324,549 | -0.25(-0.25%) |
Feb 02, 2021 | 96.91 | 97.05 | 96.86 | 96.98 | 7,006,976 | +0.00(+0.00%) |