Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 90.41 | 91.60 | 90.21 | 91.50 | 3,368,217 | +0.17(+0.19%) |
Feb 25, 2022 | 89.34 | 91.44 | 89.87 | 91.33 | 3,650,560 | +2.90(+3.28%) |
Feb 24, 2022 | 88.79 | 88.96 | 87.01 | 88.43 | 4,616,060 | -0.57(-0.65%) |
Feb 23, 2022 | 90.82 | 91.01 | 88.94 | 89.01 | 4,449,976 | -1.62(-1.79%) |
Feb 22, 2022 | 91.13 | 91.30 | 89.83 | 90.63 | 3,625,969 | -0.33(-0.36%) |
Feb 18, 2022 | 90.96 | 0 | +0.98(+1.09%) | |||
Feb 17, 2022 | 89.74 | 90.36 | 88.88 | 89.97 | 2,635,605 | +0.19(+0.21%) |
Feb 16, 2022 | 89.65 | 90.20 | 89.24 | 89.79 | 3,276,032 | +0.19(+0.21%) |
Feb 15, 2022 | 90.35 | 91.23 | 89.12 | 89.60 | 3,490,255 | -0.59(-0.65%) |
Feb 14, 2022 | 90.72 | 91.14 | 88.99 | 90.18 | 5,856,066 | +0.18(+0.20%) |
Feb 11, 2022 | 90.32 | 91.00 | 89.83 | 90.00 | 4,381,632 | -0.04(-0.04%) |
Feb 10, 2022 | 94.01 | 94.14 | 89.85 | 90.04 | 6,558,227 | -4.44(-4.70%) |
Feb 09, 2022 | 94.51 | 94.93 | 94.04 | 94.48 | 2,504,586 | +0.27(+0.29%) |
Feb 08, 2022 | 94.98 | 95.06 | 93.89 | 94.21 | 2,547,719 | +0.06(+0.07%) |
Feb 07, 2022 | 93.96 | 94.58 | 93.25 | 94.14 | 3,376,585 | +0.08(+0.09%) |
Feb 04, 2022 | 94.34 | 95.05 | 93.50 | 94.06 | 2,457,409 | -1.06(-1.12%) |
Feb 03, 2022 | 94.94 | 95.13 | 2,481,374 | +0.39(+0.41%) | ||
Feb 02, 2022 | 93.25 | 94.94 | 92.98 | 94.74 | 3,758,351 | +1.40(+1.50%) |
Feb 01, 2022 | 94.33 | 94.81 | 92.38 | 93.34 | 3,365,080 | -1.45(-1.53%) |
Jan 31, 2022 | 93.72 | 94.96 | 94.79 | 4,773,137 | +0.30(+0.32%) | |
Jan 28, 2022 | 93.11 | 94.53 | 92.75 | 94.50 | 3,185,653 | +1.34(+1.43%) |
Jan 27, 2022 | 92.49 | 94.18 | 92.46 | 93.16 | 3,751,506 | +1.17(+1.28%) |
Jan 26, 2022 | 92.20 | 93.21 | 91.31 | 91.99 | 3,447,907 | -0.33(-0.36%) |
Jan 25, 2022 | 91.77 | 93.07 | 91.64 | 92.32 | 3,697,689 | -0.23(-0.25%) |
Jan 24, 2022 | 93.49 | 93.77 | 90.45 | 92.56 | 6,266,987 | -0.36(-0.39%) |
Jan 21, 2022 | 92.95 | 94.03 | 92.63 | 92.92 | 3,828,514 | +0.60(+0.65%) |
Jan 20, 2022 | 92.08 | 93.41 | 92.02 | 92.31 | 2,689,632 | +0.13(+0.14%) |
Jan 19, 2022 | 91.92 | 92.78 | 91.41 | 92.19 | 2,727,334 | +0.27(+0.29%) |
Jan 18, 2022 | 93.23 | 93.61 | 91.80 | 91.92 | 3,415,722 | -1.96(-2.09%) |
Jan 14, 2022 | 93.87 | 0 | -0.10(-0.11%) | |||
Jan 13, 2022 | 93.42 | 94.29 | 93.12 | 93.97 | 2,871,903 | +0.48(+0.51%) |
Jan 12, 2022 | 92.65 | 93.68 | 92.21 | 93.49 | 2,467,437 | +0.35(+0.38%) |
Jan 11, 2022 | 94.36 | 94.47 | 92.51 | 93.14 | 3,266,845 | -1.20(-1.27%) |
Jan 10, 2022 | 94.42 | 95.03 | 93.90 | 94.34 | 2,974,408 | +0.05(+0.06%) |
Jan 07, 2022 | 92.76 | 94.71 | 92.27 | 94.29 | 3,313,882 | +0.93(+1.00%) |
Jan 06, 2022 | 93.40 | 94.53 | 93.23 | 93.36 | 4,371,264 | -0.15(-0.16%) |
Jan 05, 2022 | 93.39 | 94.67 | 93.36 | 93.51 | 2,711,769 | +0.21(+0.22%) |
Jan 04, 2022 | 93.26 | 94.69 | 93.26 | 93.31 | 2,835,493 | -0.07(-0.08%) |
Jan 03, 2022 | 94.66 | 94.66 | 92.95 | 93.38 | 3,627,081 | -1.27(-1.34%) |
Dec 31, 2021 | 94.49 | 94.95 | 93.83 | 94.65 | 2,156,371 | +0.10(+0.10%) |
Dec 30, 2021 | 94.55 | 94.78 | 93.94 | 94.55 | 1,874,331 | +0.03(+0.03%) |
Dec 29, 2021 | 94.52 | 94.76 | 94.05 | 94.52 | 1,303,728 | +0.17(+0.18%) |
Dec 28, 2021 | 93.35 | 94.38 | 93.35 | 94.35 | 1,327,119 | +1.16(+1.24%) |
Dec 27, 2021 | 92.91 | 93.33 | 92.65 | 93.20 | 1,407,043 | +0.29(+0.31%) |
Dec 23, 2021 | 93.19 | 93.73 | 92.87 | 92.91 | 1,590,855 | -0.17(-0.18%) |
Dec 22, 2021 | 92.85 | 93.41 | 92.64 | 93.08 | 1,760,765 | +0.13(+0.14%) |
Dec 21, 2021 | 93.84 | 94.28 | 92.65 | 92.95 | 2,277,058 | -0.59(-0.63%) |
Dec 20, 2021 | 92.50 | 93.68 | 91.92 | 93.54 | 4,076,989 | +0.57(+0.61%) |
Dec 17, 2021 | 94.24 | 94.89 | 92.32 | 92.97 | 7,924,649 | -1.35(-1.43%) |
Dec 16, 2021 | 93.84 | 94.84 | 93.51 | 94.32 | 3,398,700 | +0.65(+0.69%) |
Dec 15, 2021 | 92.76 | 93.94 | 92.76 | 93.68 | 3,744,702 | +0.95(+1.02%) |
Dec 14, 2021 | 92.98 | 93.39 | 92.32 | 92.73 | 3,131,078 | -0.24(-0.26%) |
Dec 13, 2021 | 91.58 | 93.50 | 91.54 | 92.97 | 4,358,388 | +1.38(+1.51%) |
Dec 10, 2021 | 90.96 | 92.08 | 90.55 | 91.59 | 3,369,130 | +1.11(+1.23%) |
Dec 09, 2021 | 91.17 | 91.24 | 89.56 | 90.48 | 4,456,238 | -0.51(-0.57%) |
Dec 08, 2021 | 91.12 | 91.71 | 90.41 | 91.00 | 5,341,313 | -0.29(-0.32%) |
Dec 07, 2021 | 91.02 | 91.63 | 90.68 | 91.28 | 4,880,401 | -0.04(-0.04%) |
Dec 06, 2021 | 90.70 | 92.66 | 90.46 | 91.32 | 3,294,425 | +1.20(+1.33%) |
Dec 03, 2021 | 88.51 | 90.18 | 87.80 | 90.12 | 3,444,690 | +2.01(+2.28%) |
Dec 02, 2021 | 87.61 | 89.04 | 87.46 | 88.11 | 3,275,993 | +0.93(+1.07%) |
Dec 01, 2021 | 87.92 | 89.33 | 87.14 | 87.18 | 3,131,633 | -0.35(-0.40%) |
Nov 30, 2021 | 89.91 | 89.98 | 87.30 | 87.53 | 4,291,639 | -2.90(-3.20%) |
Nov 29, 2021 | 90.16 | 90.67 | 89.43 | 90.43 | 2,359,424 | +0.85(+0.95%) |
Nov 26, 2021 | 89.49 | 90.82 | 89.46 | 89.58 | 2,000,877 | -0.81(-0.90%) |
Nov 24, 2021 | 91.12 | 91.30 | 90.16 | 90.39 | 2,481,279 | -0.51(-0.56%) |
Nov 23, 2021 | 90.67 | 91.19 | 89.67 | 90.90 | 3,517,799 | +0.44(+0.49%) |
Nov 22, 2021 | 88.88 | 90.72 | 88.71 | 90.45 | 4,337,876 | +1.65(+1.86%) |
Nov 19, 2021 | 88.83 | 89.11 | 88.39 | 88.80 | 3,309,874 | +0.05(+0.05%) |
Nov 18, 2021 | 88.95 | 88.77 | 88.41 | 88.76 | 3,114,064 | -0.56(-0.63%) |
Nov 17, 2021 | 89.33 | 89.55 | 88.79 | 89.32 | 2,621,618 | -0.08(-0.09%) |
Nov 16, 2021 | 90.71 | 90.92 | 89.29 | 89.40 | 4,139,536 | -1.37(-1.51%) |
Nov 15, 2021 | 90.44 | 91.14 | 89.98 | 90.77 | 2,618,800 | +0.65(+0.72%) |
Nov 12, 2021 | 90.45 | 90.68 | 89.85 | 90.12 | 2,775,515 | -0.33(-0.37%) |
Nov 11, 2021 | 91.46 | 91.64 | 90.19 | 90.45 | 2,219,495 | -1.24(-1.35%) |
Nov 10, 2021 | 91.38 | 91.69 | 2,079,916 | +0.58(+0.64%) | ||
Nov 09, 2021 | 90.96 | 91.37 | 90.46 | 91.11 | 3,218,179 | +0.48(+0.53%) |
Nov 08, 2021 | 91.04 | 91.14 | 89.81 | 90.63 | 4,125,766 | -0.23(-0.26%) |
Nov 05, 2021 | 90.42 | 91.74 | 90.30 | 90.86 | 2,381,304 | +0.59(+0.65%) |
Nov 04, 2021 | 91.49 | 91.90 | 89.24 | 90.27 | 3,418,288 | -1.36(-1.48%) |
Nov 03, 2021 | 91.37 | 91.94 | 90.65 | 91.63 | 2,307,103 | +0.08(+0.09%) |
Nov 02, 2021 | 91.71 | 91.87 | 90.70 | 91.55 | 3,022,774 | +0.13(+0.14%) |
Nov 01, 2021 | 91.26 | 91.75 | 90.66 | 91.42 | 1,797,883 | +0.27(+0.29%) |
Oct 29, 2021 | 91.36 | 92.00 | 90.78 | 91.15 | 2,575,719 | -0.43(-0.47%) |
Oct 28, 2021 | 91.52 | 91.90 | 90.94 | 91.58 | 2,210,743 | -0.24(-0.26%) |
Oct 27, 2021 | 92.62 | 92.77 | 91.72 | 91.82 | 1,700,156 | -0.47(-0.51%) |
Oct 26, 2021 | 91.85 | 92.30 | 2,573,179 | +0.40(+0.44%) | ||
Oct 25, 2021 | 92.65 | 92.66 | 91.70 | 91.89 | 1,881,929 | -0.84(-0.91%) |
Oct 22, 2021 | 92.23 | 93.77 | 92.01 | 92.73 | 2,719,813 | +0.70(+0.76%) |
Oct 21, 2021 | 91.49 | 92.06 | 91.30 | 92.04 | 2,302,974 | +0.69(+0.75%) |
Oct 20, 2021 | 90.47 | 91.65 | 90.47 | 91.35 | 2,119,552 | +0.98(+1.09%) |
Oct 19, 2021 | 89.67 | 90.45 | 89.47 | 90.37 | 1,968,898 | +1.13(+1.27%) |
Oct 18, 2021 | 89.22 | 89.52 | 88.60 | 89.23 | 2,302,803 | -0.44(-0.49%) |
Oct 15, 2021 | 90.92 | 91.14 | 89.44 | 89.67 | 2,902,406 | -1.16(-1.28%) |
Oct 14, 2021 | 90.35 | 91.05 | 90.04 | 90.83 | 3,408,438 | +0.85(+0.94%) |
Oct 13, 2021 | 89.21 | 90.03 | 88.51 | 89.98 | 2,014,181 | +0.79(+0.88%) |
Oct 12, 2021 | 89.22 | 89.86 | 88.98 | 89.20 | 2,715,467 | +0.10(+0.11%) |
Oct 11, 2021 | 89.52 | 90.01 | 88.78 | 89.10 | 1,857,341 | -0.73(-0.82%) |
Oct 08, 2021 | 90.25 | 90.26 | 89.72 | 89.83 | 1,953,039 | -0.38(-0.43%) |
Oct 07, 2021 | 91.07 | 91.64 | 90.13 | 90.21 | 2,260,626 | -0.80(-0.87%) |
Oct 06, 2021 | 89.29 | 91.06 | 88.69 | 91.01 | 3,127,641 | +1.50(+1.68%) |
Oct 05, 2021 | 90.14 | 90.23 | 89.31 | 89.51 | 3,817,860 | -0.53(-0.59%) |
Oct 04, 2021 | 88.16 | 90.28 | 88.03 | 90.04 | 5,198,900 | +2.06(+2.34%) |
Oct 01, 2021 | 87.75 | 88.36 | 87.22 | 87.98 | 5,146,197 | +0.78(+0.89%) |
Sep 30, 2021 | 88.03 | 88.20 | 87.23 | 87.20 | 3,316,818 | -0.67(-0.76%) |
Sep 29, 2021 | 86.72 | 88.49 | 86.63 | 87.87 | 3,691,942 | +1.15(+1.33%) |
Sep 28, 2021 | 87.08 | 87.44 | 86.30 | 86.72 | 3,499,188 | -0.52(-0.59%) |
Sep 27, 2021 | 87.97 | 88.96 | 87.12 | 87.24 | 3,102,790 | -0.74(-0.84%) |
Sep 24, 2021 | 87.79 | 88.53 | 87.47 | 87.98 | 3,369,370 | +0.05(+0.06%) |
Sep 23, 2021 | 88.11 | 88.87 | 87.75 | 87.93 | 2,708,151 | -0.13(-0.14%) |
Sep 22, 2021 | 88.69 | 88.87 | 87.73 | 88.05 | 3,058,454 | -0.34(-0.38%) |
Sep 21, 2021 | 89.29 | 89.78 | 88.31 | 88.39 | 3,664,969 | -0.64(-0.72%) |
Sep 20, 2021 | 88.72 | 89.63 | 88.04 | 89.04 | 5,491,922 | -0.03(-0.03%) |
Sep 17, 2021 | 90.25 | 90.77 | 88.97 | 89.06 | 7,497,133 | -1.55(-1.72%) |
Sep 16, 2021 | 91.58 | 91.87 | 90.50 | 90.62 | 3,602,502 | -0.55(-0.61%) |
Sep 15, 2021 | 90.47 | 91.52 | 90.07 | 91.17 | 3,128,288 | +0.38(+0.41%) |
Sep 14, 2021 | 92.04 | 92.49 | 90.68 | 90.80 | 3,829,302 | -1.00(-1.09%) |
Sep 13, 2021 | 92.91 | 93.13 | 91.64 | 91.80 | 3,134,683 | -0.42(-0.46%) |
Sep 10, 2021 | 93.51 | 93.63 | 92.17 | 92.22 | 2,682,424 | -1.27(-1.36%) |
Sep 09, 2021 | 93.91 | 94.14 | 93.40 | 93.48 | 2,593,781 | -0.63(-0.67%) |
Sep 08, 2021 | 92.28 | 94.41 | 91.78 | 94.12 | 4,047,093 | +1.90(+2.06%) |
Sep 07, 2021 | 94.29 | 94.35 | 92.20 | 92.22 | 5,005,282 | -2.22(-2.35%) |
Sep 03, 2021 | 95.07 | 95.29 | 94.24 | 94.43 | 3,406,288 | -0.87(-0.91%) |
Sep 02, 2021 | 94.90 | 95.57 | 94.72 | 95.30 | 3,125,193 | +0.47(+0.50%) |
Sep 01, 2021 | 93.74 | 95.06 | 93.53 | 94.83 | 2,797,254 | +1.30(+1.39%) |
Aug 31, 2021 | 93.68 | 94.38 | 93.29 | 93.52 | 3,434,917 | -0.12(-0.12%) |
Aug 30, 2021 | 93.38 | 93.97 | 93.23 | 93.64 | 2,179,962 | +0.11(+0.11%) |
Aug 27, 2021 | 93.90 | 94.12 | 93.38 | 93.53 | 1,929,847 | -0.16(-0.17%) |
Aug 26, 2021 | 94.18 | 94.34 | 93.66 | 93.69 | 2,793,117 | -0.47(-0.50%) |
Aug 25, 2021 | 93.94 | 94.68 | 93.32 | 94.16 | 2,638,722 | +0.21(+0.22%) |
Aug 24, 2021 | 94.75 | 94.87 | 93.28 | 93.96 | 4,175,877 | -0.61(-0.64%) |
Aug 23, 2021 | 95.67 | 96.03 | 94.43 | 94.57 | 3,035,869 | -1.23(-1.29%) |
Aug 20, 2021 | 94.92 | 95.92 | 94.40 | 95.80 | 2,875,145 | +0.29(+0.31%) |
Aug 19, 2021 | 95.67 | 96.70 | 95.34 | 95.50 | 2,758,129 | -0.15(-0.16%) |
Aug 18, 2021 | 96.30 | 96.36 | 95.23 | 95.66 | 3,171,707 | -0.59(-0.61%) |
Aug 17, 2021 | 96.32 | 96.72 | 95.39 | 96.25 | 2,408,173 | -0.09(-0.09%) |
Aug 16, 2021 | 95.01 | 96.84 | 94.86 | 96.34 | 3,678,130 | +1.62(+1.71%) |
Aug 13, 2021 | 94.70 | 94.98 | 94.30 | 94.72 | 2,250,501 | +0.28(+0.29%) |
Aug 12, 2021 | 94.53 | 95.16 | 94.24 | 94.44 | 2,492,521 | -0.42(-0.44%) |
Aug 11, 2021 | 94.98 | 95.45 | 94.71 | 94.86 | 2,835,496 | +0.21(+0.22%) |
Aug 10, 2021 | 94.29 | 94.94 | 93.85 | 94.64 | 2,284,001 | +0.66(+0.71%) |
Aug 09, 2021 | 94.47 | 94.74 | 93.37 | 93.98 | 2,751,807 | -0.72(-0.76%) |
Aug 06, 2021 | 95.10 | 95.67 | 94.63 | 94.70 | 2,956,760 | -0.86(-0.90%) |
Aug 05, 2021 | 94.51 | 95.62 | 94.14 | 95.56 | 3,211,986 | +1.06(+1.12%) |
Aug 04, 2021 | 94.10 | 94.73 | 93.29 | 94.49 | 2,554,713 | +0.11(+0.11%) |
Aug 03, 2021 | 94.21 | 95.23 | 93.83 | 94.39 | 2,709,588 | +0.37(+0.40%) |
Aug 02, 2021 | 93.31 | 94.43 | 93.10 | 94.02 | 3,831,620 | +0.96(+1.03%) |
Jul 30, 2021 | 93.56 | 94.48 | 92.86 | 93.06 | 2,900,388 | -0.50(-0.54%) |
Jul 29, 2021 | 93.77 | 93.90 | 92.94 | 93.56 | 1,669,290 | +0.03(+0.03%) |
Jul 28, 2021 | 94.08 | 94.20 | 92.74 | 93.54 | 2,422,390 | -0.63(-0.67%) |
Jul 27, 2021 | 92.40 | 94.45 | 92.12 | 94.17 | 2,299,916 | +1.58(+1.70%) |
Jul 26, 2021 | 92.61 | 93.01 | 92.03 | 92.59 | 3,580,605 | +0.10(+0.11%) |
Jul 23, 2021 | 91.24 | 92.60 | 91.24 | 92.49 | 2,141,584 | +1.37(+1.51%) |
Jul 22, 2021 | 91.34 | 92.05 | 90.98 | 91.12 | 3,330,437 | -0.21(-0.23%) |
Jul 21, 2021 | 92.01 | 92.16 | 91.30 | 91.33 | 2,347,307 | -0.51(-0.56%) |
Jul 20, 2021 | 92.15 | 93.33 | 91.57 | 91.85 | 2,723,697 | -0.13(-0.14%) |
Jul 19, 2021 | 92.48 | 93.37 | 90.96 | 91.98 | 6,267,430 | -0.77(-0.83%) |
Jul 16, 2021 | 92.17 | 93.30 | 91.91 | 92.75 | 3,116,378 | +0.73(+0.79%) |
Jul 15, 2021 | 90.78 | 92.08 | 90.78 | 92.02 | 3,240,924 | +1.10(+1.21%) |
Jul 14, 2021 | 89.86 | 91.23 | 89.04 | 90.93 | 3,041,654 | +1.04(+1.15%) |
Jul 13, 2021 | 89.83 | 90.17 | 89.39 | 89.89 | 3,133,714 | +0.00(+0.00%) |
Jul 12, 2021 | 88.73 | 89.99 | 88.41 | 89.89 | 2,834,047 | +0.77(+0.86%) |
Jul 09, 2021 | 89.38 | 89.46 | 88.45 | 89.12 | 3,022,872 | +0.09(+0.10%) |
Jul 08, 2021 | 88.56 | 89.42 | 88.40 | 89.03 | 2,695,159 | +0.17(+0.19%) |
Jul 07, 2021 | 88.49 | 89.03 | 87.81 | 88.86 | 2,309,148 | +0.48(+0.54%) |
Jul 06, 2021 | 88.17 | 88.44 | 87.12 | 88.38 | 3,679,961 | +0.28(+0.32%) |
Jul 02, 2021 | 88.31 | 88.31 | 87.81 | 88.10 | 2,009,753 | -0.04(-0.04%) |
Jul 01, 2021 | 87.61 | 88.42 | 87.07 | 88.14 | 2,718,572 | +0.73(+0.84%) |
Jun 30, 2021 | 86.92 | 87.61 | 86.48 | 87.40 | 2,816,223 | +0.53(+0.61%) |
Jun 29, 2021 | 88.32 | 88.75 | 86.48 | 86.87 | 3,015,207 | -1.67(-1.89%) |
Jun 28, 2021 | 88.54 | 89.18 | 88.22 | 88.54 | 3,606,284 | +0.26(+0.29%) |
Jun 25, 2021 | 87.97 | 88.38 | 87.61 | 88.29 | 3,655,260 | +0.58(+0.66%) |
Jun 24, 2021 | 87.85 | 88.05 | 87.38 | 87.71 | 2,765,661 | -0.14(-0.16%) |
Jun 23, 2021 | 88.67 | 89.35 | 87.72 | 87.85 | 4,514,958 | -1.04(-1.17%) |
Jun 22, 2021 | 89.28 | 89.84 | 88.78 | 88.89 | 2,893,872 | -0.81(-0.90%) |
Jun 21, 2021 | 88.61 | 89.92 | 88.32 | 89.70 | 4,027,839 | +1.51(+1.71%) |
Jun 18, 2021 | 90.32 | 90.53 | 88.10 | 88.19 | 5,862,501 | -2.49(-2.74%) |
Jun 17, 2021 | 90.15 | 91.34 | 89.85 | 90.68 | 4,516,483 | +0.54(+0.60%) |
Jun 16, 2021 | 91.83 | 91.99 | 90.07 | 90.14 | 4,365,906 | -1.25(-1.37%) |
Jun 15, 2021 | 90.84 | 91.64 | 90.50 | 91.39 | 3,093,326 | +0.61(+0.67%) |
Jun 14, 2021 | 90.24 | 90.79 | 90.09 | 90.78 | 2,262,865 | +0.53(+0.59%) |
Jun 11, 2021 | 89.89 | 90.36 | 89.54 | 90.24 | 2,156,158 | +0.19(+0.22%) |
Jun 10, 2021 | 89.76 | 90.18 | 89.55 | 90.05 | 2,014,884 | +0.28(+0.32%) |
Jun 09, 2021 | 89.08 | 89.84 | 88.92 | 89.77 | 1,789,979 | +0.71(+0.80%) |
Jun 08, 2021 | 90.43 | 90.43 | 88.92 | 89.06 | 3,555,546 | -1.12(-1.25%) |
Jun 07, 2021 | 89.91 | 90.49 | 89.82 | 90.18 | 3,766,942 | +0.34(+0.37%) |
Jun 04, 2021 | 90.28 | 90.39 | 89.77 | 89.85 | 3,130,273 | -0.17(-0.19%) |
Jun 03, 2021 | 88.75 | 90.32 | 88.69 | 90.01 | 3,842,815 | +0.88(+0.98%) |
Jun 02, 2021 | 88.90 | 89.66 | 88.29 | 89.14 | 2,134,607 | +0.53(+0.60%) |
Jun 01, 2021 | 89.01 | 89.19 | 88.16 | 88.61 | 3,180,830 | -0.12(-0.14%) |
May 28, 2021 | 88.86 | 89.22 | 88.53 | 88.73 | 2,565,297 | +0.19(+0.21%) |
May 27, 2021 | 89.70 | 89.74 | 88.45 | 88.54 | 4,801,648 | -0.97(-1.09%) |
May 26, 2021 | 89.69 | 89.96 | 89.23 | 89.52 | 2,945,470 | -0.18(-0.20%) |
May 25, 2021 | 90.41 | 90.41 | 89.24 | 89.70 | 3,405,421 | -0.89(-0.98%) |
May 24, 2021 | 91.27 | 91.64 | 90.45 | 90.58 | 3,079,542 | -0.49(-0.53%) |
May 21, 2021 | 90.78 | 91.25 | 90.24 | 91.07 | 4,672,163 | +0.52(+0.58%) |
May 20, 2021 | 89.70 | 91.00 | 89.59 | 90.55 | 3,512,900 | +0.98(+1.10%) |
May 19, 2021 | 90.48 | 90.62 | 88.64 | 89.56 | 4,937,740 | -1.18(-1.30%) |
May 18, 2021 | 90.48 | 91.29 | 90.27 | 90.74 | 5,486,134 | +0.04(+0.04%) |
May 17, 2021 | 91.34 | 95.62 | 90.64 | 90.70 | 6,305,990 | -0.54(-0.59%) |
May 14, 2021 | 91.47 | 91.93 | 90.85 | 91.24 | 2,721,628 | +0.05(+0.06%) |
May 13, 2021 | 88.89 | 91.71 | 88.89 | 91.19 | 3,748,463 | +2.43(+2.74%) |
May 12, 2021 | 90.81 | 90.94 | 88.73 | 88.76 | 5,105,463 | -2.11(-2.33%) |
May 11, 2021 | 91.58 | 91.72 | 90.08 | 90.87 | 5,118,053 | -0.10(-0.11%) |
May 10, 2021 | 88.80 | 94.71 | 88.62 | 90.97 | 9,321,563 | +2.53(+2.86%) |
May 07, 2021 | 88.03 | 88.95 | 87.86 | 88.45 | 5,183,364 | +0.28(+0.32%) |
May 06, 2021 | 87.48 | 88.34 | 87.12 | 88.16 | 2,339,540 | +1.03(+1.19%) |
May 05, 2021 | 87.21 | 88.27 | 86.51 | 87.13 | 4,085,076 | -1.25(-1.41%) |
May 04, 2021 | 88.31 | 88.63 | 87.79 | 88.38 | 3,531,035 | +0.06(+0.07%) |
May 03, 2021 | 88.41 | 89.36 | 88.02 | 88.31 | 4,073,513 | +0.02(+0.02%) |
Apr 30, 2021 | 87.57 | 88.31 | 87.05 | 88.30 | 2,936,441 | +1.00(+1.15%) |
Apr 29, 2021 | 86.53 | 87.37 | 86.45 | 87.30 | 2,476,863 | +0.86(+0.99%) |
Apr 28, 2021 | 86.72 | 86.95 | 86.00 | 86.44 | 2,867,510 | -0.04(-0.04%) |
Apr 27, 2021 | 86.78 | 86.95 | 86.24 | 86.47 | 3,924,370 | -0.52(-0.59%) |
Apr 26, 2021 | 87.64 | 87.64 | 86.82 | 86.99 | 3,136,012 | -0.57(-0.65%) |
Apr 23, 2021 | 87.77 | 88.09 | 87.20 | 87.56 | 3,249,357 | -0.20(-0.23%) |
Apr 22, 2021 | 88.75 | 88.75 | 87.72 | 87.76 | 4,409,583 | -0.89(-1.00%) |
Apr 21, 2021 | 88.89 | 89.14 | 88.19 | 88.65 | 4,267,107 | -0.28(-0.32%) |
Apr 20, 2021 | 87.82 | 89.30 | 87.74 | 88.93 | 3,616,740 | +1.06(+1.21%) |
Apr 19, 2021 | 88.29 | 88.35 | 87.39 | 87.87 | 3,981,676 | -0.41(-0.47%) |
Apr 16, 2021 | 87.56 | 88.68 | 87.47 | 88.28 | 4,357,222 | +0.81(+0.92%) |
Apr 15, 2021 | 86.67 | 87.59 | 86.59 | 87.47 | 3,730,851 | +0.84(+0.97%) |
Apr 14, 2021 | 86.19 | 86.72 | 85.96 | 86.63 | 4,110,249 | +0.25(+0.29%) |
Apr 13, 2021 | 85.17 | 86.68 | 84.89 | 86.38 | 4,175,212 | +0.75(+0.88%) |
Apr 12, 2021 | 85.18 | 86.03 | 85.12 | 85.62 | 4,315,911 | +0.09(+0.10%) |
Apr 09, 2021 | 85.94 | 86.59 | 85.45 | 85.53 | 2,313,345 | -0.07(-0.08%) |
Apr 08, 2021 | 85.88 | 86.07 | 85.38 | 85.60 | 5,613,287 | -0.18(-0.20%) |
Apr 07, 2021 | 85.67 | 85.98 | 85.37 | 85.78 | 2,907,064 | +0.22(+0.26%) |
Apr 06, 2021 | 84.85 | 85.59 | 84.24 | 85.56 | 4,142,640 | +0.56(+0.66%) |
Apr 05, 2021 | 84.49 | 85.64 | 84.33 | 85.00 | 3,238,442 | +0.57(+0.68%) |
Apr 01, 2021 | 84.56 | 84.65 | 83.60 | 84.43 | 3,279,691 | -0.22(-0.26%) |
Mar 31, 2021 | 84.10 | 84.88 | 84.04 | 84.65 | 3,969,254 | +0.25(+0.30%) |
Mar 30, 2021 | 85.58 | 85.62 | 83.80 | 84.39 | 3,734,220 | -1.18(-1.37%) |
Mar 29, 2021 | 84.00 | 85.86 | 83.59 | 85.57 | 5,634,780 | +1.53(+1.83%) |
Mar 26, 2021 | 83.56 | 84.14 | 83.14 | 84.03 | 6,883,474 | +0.26(+0.31%) |
Mar 25, 2021 | 83.28 | 84.10 | 82.78 | 83.77 | 2,991,119 | +1.00(+1.21%) |
Mar 24, 2021 | 82.02 | 83.42 | 81.90 | 82.77 | 3,448,850 | +0.32(+0.39%) |
Mar 23, 2021 | 81.54 | 82.95 | 81.25 | 82.45 | 4,393,660 | +0.79(+0.97%) |
Mar 22, 2021 | 81.31 | 81.76 | 80.76 | 81.66 | 4,684,441 | +0.35(+0.43%) |
Mar 19, 2021 | 81.09 | 81.86 | 80.33 | 81.31 | 12,864,121 | +0.34(+0.42%) |
Mar 18, 2021 | 80.52 | 81.25 | 80.05 | 80.97 | 3,959,171 | +0.42(+0.52%) |
Mar 17, 2021 | 81.52 | 81.82 | 80.22 | 80.54 | 4,719,155 | -1.03(-1.26%) |
Mar 16, 2021 | 80.69 | 81.89 | 80.51 | 81.57 | 3,580,535 | +0.61(+0.75%) |
Mar 15, 2021 | 80.57 | 81.16 | 80.26 | 80.97 | 4,859,363 | +0.82(+1.02%) |
Mar 12, 2021 | 79.81 | 80.63 | 79.53 | 80.15 | 3,948,173 | +0.62(+0.78%) |
Mar 11, 2021 | 79.51 | 80.94 | 79.17 | 79.53 | 4,065,039 | -0.09(-0.11%) |
Mar 10, 2021 | 79.91 | 80.41 | 79.45 | 79.61 | 4,821,236 | -0.14(-0.18%) |
Mar 09, 2021 | 79.11 | 80.21 | 78.74 | 79.76 | 3,681,304 | +0.64(+0.81%) |
Mar 08, 2021 | 78.05 | 80.00 | 77.66 | 79.11 | 4,265,876 | +1.48(+1.91%) |
Mar 05, 2021 | 76.07 | 78.05 | 75.57 | 77.63 | 4,319,590 | +1.82(+2.39%) |
Mar 04, 2021 | 76.55 | 77.84 | 75.42 | 75.82 | 4,759,926 | -0.71(-0.93%) |
Mar 03, 2021 | 76.19 | 76.69 | 75.24 | 76.53 | 3,106,740 | +0.03(+0.03%) |
Mar 02, 2021 | 76.34 | 77.05 | 75.81 | 76.50 | 2,768,335 | +0.18(+0.23%) |