Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.68 | 89.14 | 87.67 | 88.81 | 13,738,137 | -0.87(-0.97%) |
Feb 25, 2022 | 90.25 | 90.28 | 89.33 | 89.68 | 16,853,528 | +1.07(+1.20%) |
Feb 24, 2022 | 87.00 | 88.68 | 86.72 | 88.62 | 24,850,930 | -0.90(-1.01%) |
Feb 23, 2022 | 90.82 | 90.91 | 89.52 | 89.52 | 16,693,942 | -1.53(-1.68%) |
Feb 22, 2022 | 91.61 | 91.81 | 90.85 | 91.05 | 18,214,816 | -1.21(-1.31%) |
Feb 18, 2022 | 92.26 | 0 | +0.08(+0.09%) | |||
Feb 17, 2022 | 92.38 | 92.49 | 92.04 | 92.18 | 11,597,897 | -0.43(-0.46%) |
Feb 16, 2022 | 92.54 | 92.67 | 92.25 | 92.61 | 6,187,370 | +0.27(+0.29%) |
Feb 15, 2022 | 92.43 | 92.54 | 92.21 | 92.34 | 8,247,974 | +0.35(+0.38%) |
Feb 14, 2022 | 91.95 | 92.19 | 91.64 | 91.99 | 12,464,808 | +0.35(+0.38%) |
Feb 11, 2022 | 92.39 | 92.57 | 91.19 | 91.64 | 12,353,808 | -0.54(-0.58%) |
Feb 10, 2022 | 92.99 | 93.24 | 92.11 | 92.18 | 11,071,036 | -1.23(-1.31%) |
Feb 09, 2022 | 93.37 | 93.53 | 93.28 | 93.41 | 6,096,043 | +0.33(+0.36%) |
Feb 08, 2022 | 93.07 | 93.11 | 92.91 | 93.07 | 6,743,781 | -0.24(-0.26%) |
Feb 07, 2022 | 93.21 | 93.44 | 93.10 | 93.32 | 5,624,441 | -0.11(-0.12%) |
Feb 04, 2022 | 93.46 | 93.62 | 93.19 | 93.42 | 10,986,218 | -0.45(-0.48%) |
Feb 03, 2022 | 94.11 | 93.82 | 93.87 | 7,563,804 | -0.81(-0.86%) | |
Feb 02, 2022 | 94.57 | 94.75 | 94.47 | 94.69 | 8,113,943 | +0.43(+0.46%) |
Feb 01, 2022 | 94.26 | 94.26 | 93.79 | 94.26 | 6,589,841 | +0.24(+0.26%) |
Jan 31, 2022 | 93.74 | 94.01 | 5,390,658 | -0.03(-0.03%) | ||
Jan 28, 2022 | 93.68 | 94.13 | 93.47 | 94.04 | 8,097,766 | +0.29(+0.31%) |
Jan 27, 2022 | 93.94 | 94.16 | 93.53 | 93.74 | 8,306,949 | +0.53(+0.56%) |
Jan 26, 2022 | 94.07 | 94.38 | 93.16 | 93.22 | 11,427,994 | -0.49(-0.52%) |
Jan 25, 2022 | 93.58 | 93.75 | 93.41 | 93.71 | 6,946,789 | +0.14(+0.15%) |
Jan 24, 2022 | 93.78 | 93.81 | 93.19 | 93.57 | 16,646,294 | -0.63(-0.67%) |
Jan 21, 2022 | 94.32 | 94.42 | 94.02 | 94.20 | 9,934,838 | +0.50(+0.53%) |
Jan 20, 2022 | 93.75 | 94.03 | 93.58 | 93.70 | 8,860,421 | +0.33(+0.35%) |
Jan 19, 2022 | 93.53 | 93.71 | 93.21 | 93.37 | 10,712,873 | +0.62(+0.67%) |
Jan 18, 2022 | 93.06 | 93.11 | 92.48 | 92.75 | 10,922,941 | -0.87(-0.92%) |
Jan 14, 2022 | 93.61 | 0 | -0.83(-0.88%) | |||
Jan 13, 2022 | 94.52 | 94.62 | 94.31 | 94.44 | 8,009,861 | -0.32(-0.34%) |
Jan 12, 2022 | 94.95 | 95.05 | 94.68 | 94.76 | 6,161,655 | -0.20(-0.21%) |
Jan 11, 2022 | 94.68 | 94.96 | 94.40 | 94.96 | 8,705,071 | +0.20(+0.21%) |
Jan 10, 2022 | 94.57 | 94.78 | 94.20 | 94.76 | 8,890,435 | -0.32(-0.34%) |
Jan 07, 2022 | 95.11 | 95.19 | 94.80 | 95.08 | 6,898,989 | -0.19(-0.20%) |
Jan 06, 2022 | 95.06 | 95.36 | 95.02 | 95.27 | 9,537,789 | -0.09(-0.09%) |
Jan 05, 2022 | 96.29 | 96.29 | 95.36 | 95.36 | 8,766,794 | -0.92(-0.95%) |
Jan 04, 2022 | 96.39 | 96.49 | 96.12 | 96.28 | 5,658,702 | -0.05(-0.06%) |
Jan 03, 2022 | 96.98 | 97.00 | 96.29 | 96.33 | 7,889,136 | -0.96(-0.99%) |
Dec 31, 2021 | 97.33 | 97.63 | 97.24 | 97.30 | 2,867,937 | -0.12(-0.12%) |
Dec 30, 2021 | 97.02 | 97.52 | 96.97 | 97.42 | 4,323,388 | +0.45(+0.46%) |
Dec 29, 2021 | 97.05 | 97.05 | 96.80 | 96.97 | 3,285,610 | -0.10(-0.10%) |
Dec 28, 2021 | 97.15 | 97.21 | 97.05 | 97.06 | 2,552,871 | -0.09(-0.09%) |
Dec 27, 2021 | 96.56 | 97.16 | 96.54 | 97.15 | 3,892,504 | +0.36(+0.37%) |
Dec 23, 2021 | 96.72 | 96.86 | 96.54 | 96.80 | 2,884,470 | +0.14(+0.15%) |
Dec 22, 2021 | 96.51 | 96.68 | 96.40 | 96.65 | 3,339,153 | +0.11(+0.11%) |
Dec 21, 2021 | 96.55 | 96.56 | 96.09 | 96.55 | 6,088,517 | +0.29(+0.30%) |
Dec 20, 2021 | 96.38 | 96.49 | 95.89 | 96.26 | 7,826,533 | -0.52(-0.53%) |
Dec 17, 2021 | 96.80 | 96.93 | 96.69 | 96.78 | 5,958,951 | -0.17(-0.17%) |
Dec 16, 2021 | 97.05 | 97.13 | 96.88 | 96.95 | 5,307,866 | +0.35(+0.37%) |
Dec 15, 2021 | 96.93 | 96.99 | 96.32 | 96.59 | 11,582,093 | -0.57(-0.59%) |
Dec 14, 2021 | 97.16 | 97.38 | 97.03 | 97.16 | 7,657,310 | -0.25(-0.26%) |
Dec 13, 2021 | 97.01 | 97.53 | 97.01 | 97.41 | 5,274,403 | +0.40(+0.41%) |
Dec 10, 2021 | 97.15 | 97.27 | 96.92 | 97.01 | 4,666,494 | +0.02(+0.02%) |
Dec 09, 2021 | 96.99 | 97.26 | 96.96 | 96.99 | 5,218,867 | -0.06(-0.06%) |
Dec 08, 2021 | 97.19 | 97.27 | 96.89 | 97.05 | 5,796,689 | -0.14(-0.15%) |
Dec 07, 2021 | 97.09 | 97.29 | 96.84 | 97.20 | 6,412,985 | +0.52(+0.53%) |
Dec 06, 2021 | 96.71 | 96.84 | 96.57 | 96.68 | 5,713,059 | +0.09(+0.09%) |
Dec 03, 2021 | 96.37 | 96.79 | 96.07 | 96.59 | 6,256,240 | +0.12(+0.13%) |
Dec 02, 2021 | 95.90 | 96.51 | 95.90 | 96.47 | 7,220,084 | +0.57(+0.59%) |
Dec 01, 2021 | 95.81 | 96.08 | 95.69 | 95.90 | 12,459,069 | +0.66(+0.70%) |
Nov 30, 2021 | 95.26 | 95.68 | 95.09 | 95.23 | 9,352,352 | -0.02(-0.02%) |
Nov 29, 2021 | 94.69 | 95.34 | 94.69 | 95.25 | 9,604,810 | +0.82(+0.86%) |
Nov 26, 2021 | 94.82 | 95.12 | 94.07 | 94.44 | 8,490,628 | -1.06(-1.11%) |
Nov 24, 2021 | 95.47 | 95.56 | 95.30 | 95.50 | 6,929,925 | +0.15(+0.16%) |
Nov 23, 2021 | 95.65 | 95.77 | 95.28 | 95.35 | 8,948,145 | -0.60(-0.63%) |
Nov 22, 2021 | 96.71 | 96.86 | 95.91 | 95.95 | 7,143,869 | -1.00(-1.03%) |
Nov 19, 2021 | 97.01 | 97.09 | 96.91 | 96.95 | 7,813,437 | -0.03(-0.03%) |
Nov 18, 2021 | 96.70 | 97.02 | 96.65 | 96.98 | 7,164,132 | +0.25(+0.26%) |
Nov 17, 2021 | 96.63 | 96.75 | 96.43 | 96.73 | 4,962,402 | +0.11(+0.11%) |
Nov 16, 2021 | 96.83 | 96.99 | 96.62 | 96.63 | 4,163,735 | -0.22(-0.23%) |
Nov 15, 2021 | 97.04 | 97.26 | 96.76 | 96.85 | 4,692,001 | -0.26(-0.26%) |
Nov 12, 2021 | 97.21 | 97.23 | 96.95 | 97.10 | 5,052,623 | +0.25(+0.26%) |
Nov 11, 2021 | 97.03 | 97.20 | 96.84 | 96.86 | 5,061,478 | +0.00(+0.00%) |
Nov 10, 2021 | 97.95 | 96.73 | 96.86 | 14,101,987 | -1.44(-1.46%) | |
Nov 09, 2021 | 98.31 | 98.43 | 98.03 | 98.29 | 4,204,083 | +0.18(+0.18%) |
Nov 08, 2021 | 98.13 | 98.24 | 98.05 | 98.11 | 6,630,132 | -0.09(-0.09%) |
Nov 05, 2021 | 97.78 | 98.27 | 97.48 | 98.20 | 9,880,654 | +0.74(+0.75%) |
Nov 04, 2021 | 97.10 | 97.53 | 97.00 | 97.47 | 7,267,061 | +0.70(+0.72%) |
Nov 03, 2021 | 96.84 | 97.04 | 96.54 | 96.77 | 6,124,775 | -0.15(-0.16%) |
Nov 02, 2021 | 97.06 | 97.14 | 96.80 | 96.92 | 3,945,123 | +0.12(+0.13%) |
Nov 01, 2021 | 96.84 | 96.75 | 96.70 | 96.79 | 10,358,549 | -0.27(-0.28%) |
Oct 29, 2021 | 97.15 | 97.29 | 96.94 | 97.06 | 7,418,627 | -0.33(-0.34%) |
Oct 28, 2021 | 97.41 | 97.39 | 7,370,375 | -0.19(-0.19%) | ||
Oct 27, 2021 | 97.32 | 97.78 | 97.21 | 97.57 | 8,659,071 | +0.57(+0.59%) |
Oct 26, 2021 | 96.97 | 97.00 | 4,009,738 | +0.20(+0.21%) | ||
Oct 25, 2021 | 96.68 | 96.86 | 96.80 | 5,222,538 | +0.07(+0.07%) | |
Oct 22, 2021 | 96.55 | 96.74 | 96.39 | 96.73 | 7,064,322 | +0.38(+0.39%) |
Oct 21, 2021 | 96.64 | 96.66 | 96.30 | 96.35 | 9,152,588 | -0.42(-0.43%) |
Oct 20, 2021 | 96.66 | 96.88 | 96.63 | 96.76 | 4,832,130 | +0.05(+0.05%) |
Oct 19, 2021 | 96.81 | 96.94 | 96.67 | 96.71 | 6,742,728 | -0.07(-0.07%) |
Oct 18, 2021 | 96.80 | 96.94 | 96.58 | 96.78 | 7,200,156 | -0.32(-0.33%) |
Oct 15, 2021 | 97.05 | 97.19 | 96.87 | 97.10 | 7,057,592 | -0.11(-0.12%) |
Oct 14, 2021 | 97.11 | 97.30 | 97.03 | 97.21 | 7,380,858 | +0.42(+0.43%) |
Oct 13, 2021 | 96.31 | 96.83 | 96.31 | 96.80 | 7,171,979 | +0.61(+0.63%) |
Oct 12, 2021 | 96.03 | 96.21 | 95.98 | 96.19 | 6,144,670 | +0.31(+0.32%) |
Oct 11, 2021 | 96.03 | 96.20 | 95.85 | 95.88 | 2,261,492 | -0.27(-0.28%) |
Oct 08, 2021 | 96.44 | 96.44 | 96.12 | 96.14 | 4,715,306 | -0.24(-0.25%) |
Oct 07, 2021 | 96.56 | 96.69 | 96.36 | 96.38 | 6,380,539 | +0.11(+0.11%) |
Oct 06, 2021 | 96.20 | 96.37 | 95.93 | 96.28 | 10,356,017 | -0.20(-0.21%) |
Oct 05, 2021 | 96.56 | 96.56 | 96.31 | 96.48 | 7,626,933 | +0.06(+0.06%) |
Oct 04, 2021 | 96.72 | 96.87 | 96.35 | 96.42 | 13,088,373 | -0.47(-0.48%) |
Oct 01, 2021 | 96.93 | 97.05 | 96.58 | 96.89 | 9,630,212 | -0.02(-0.02%) |
Sep 30, 2021 | 97.16 | 97.18 | 96.89 | 96.91 | 6,683,030 | -0.02(-0.02%) |
Sep 29, 2021 | 96.85 | 97.27 | 96.85 | 96.93 | 6,857,471 | +0.09(+0.09%) |
Sep 28, 2021 | 96.98 | 97.03 | 96.78 | 96.84 | 6,863,883 | -0.55(-0.57%) |
Sep 27, 2021 | 97.43 | 97.51 | 97.22 | 97.39 | 6,351,165 | -0.29(-0.30%) |
Sep 24, 2021 | 97.97 | 98.00 | 97.57 | 97.68 | 6,741,471 | -0.41(-0.41%) |
Sep 23, 2021 | 98.76 | 98.76 | 97.99 | 98.09 | 9,567,514 | -0.76(-0.77%) |
Sep 22, 2021 | 98.78 | 99.04 | 98.68 | 98.84 | 5,665,642 | +0.06(+0.06%) |
Sep 21, 2021 | 98.99 | 98.99 | 98.70 | 98.78 | 4,114,634 | +0.18(+0.19%) |
Sep 20, 2021 | 98.80 | 98.95 | 98.45 | 98.60 | 9,144,223 | -0.46(-0.46%) |
Sep 17, 2021 | 99.23 | 99.24 | 99.06 | 99.06 | 5,181,839 | -0.33(-0.33%) |
Sep 16, 2021 | 99.28 | 99.51 | 99.28 | 99.38 | 4,707,441 | -0.33(-0.34%) |
Sep 15, 2021 | 99.54 | 99.73 | 99.54 | 99.72 | 2,371,847 | -0.02(-0.02%) |
Sep 14, 2021 | 99.73 | 99.88 | 99.64 | 99.73 | 2,396,517 | +0.19(+0.19%) |
Sep 13, 2021 | 99.32 | 99.63 | 99.32 | 99.54 | 3,824,249 | +0.13(+0.13%) |
Sep 10, 2021 | 99.65 | 99.67 | 99.35 | 99.41 | 3,561,474 | -0.31(-0.31%) |
Sep 09, 2021 | 99.46 | 99.84 | 99.41 | 99.72 | 4,968,972 | +0.16(+0.16%) |
Sep 08, 2021 | 99.49 | 99.62 | 99.41 | 99.56 | 3,680,889 | +0.18(+0.18%) |
Sep 07, 2021 | 99.58 | 99.58 | 99.38 | 99.38 | 3,973,919 | -0.27(-0.27%) |
Sep 03, 2021 | 99.64 | 99.78 | 99.59 | 99.65 | 5,081,431 | -0.25(-0.25%) |
Sep 02, 2021 | 99.78 | 99.98 | 99.70 | 99.90 | 4,262,116 | +0.19(+0.19%) |
Sep 01, 2021 | 99.69 | 99.76 | 99.57 | 99.71 | 6,538,049 | +0.17(+0.17%) |
Aug 31, 2021 | 99.66 | 99.75 | 99.46 | 99.53 | 7,130,161 | +0.04(+0.04%) |
Aug 30, 2021 | 99.14 | 99.52 | 99.14 | 99.50 | 2,536,348 | +0.26(+0.27%) |
Aug 27, 2021 | 98.75 | 99.27 | 98.63 | 99.24 | 5,655,524 | +0.63(+0.64%) |
Aug 26, 2021 | 98.69 | 98.73 | 98.52 | 98.60 | 2,872,796 | -0.16(-0.16%) |
Aug 25, 2021 | 98.93 | 98.93 | 98.71 | 98.76 | 1,918,559 | -0.07(-0.07%) |
Aug 24, 2021 | 98.77 | 98.88 | 98.66 | 98.83 | 2,272,521 | +0.06(+0.06%) |
Aug 23, 2021 | 98.56 | 98.79 | 98.45 | 98.77 | 3,765,546 | +0.39(+0.40%) |
Aug 20, 2021 | 98.55 | 98.60 | 98.35 | 98.38 | 5,049,672 | -0.17(-0.17%) |
Aug 19, 2021 | 98.40 | 98.56 | 98.33 | 98.54 | 2,083,689 | +0.10(+0.10%) |
Aug 18, 2021 | 98.52 | 98.60 | 98.36 | 98.45 | 2,691,246 | -0.08(-0.08%) |
Aug 17, 2021 | 98.38 | 98.55 | 98.38 | 98.52 | 3,651,744 | -0.09(-0.09%) |
Aug 16, 2021 | 98.54 | 98.67 | 98.50 | 98.61 | 2,392,118 | +0.02(+0.02%) |
Aug 13, 2021 | 98.27 | 98.63 | 98.16 | 98.59 | 4,120,674 | +0.47(+0.47%) |
Aug 12, 2021 | 97.95 | 98.16 | 97.89 | 98.13 | 2,684,642 | +0.13(+0.13%) |
Aug 11, 2021 | 98.02 | 98.17 | 97.84 | 98.00 | 4,664,808 | +0.06(+0.06%) |
Aug 10, 2021 | 98.13 | 98.16 | 97.87 | 97.94 | 3,226,496 | -0.02(-0.02%) |
Aug 09, 2021 | 98.23 | 98.34 | 97.93 | 97.95 | 5,601,970 | -0.32(-0.33%) |
Aug 06, 2021 | 98.49 | 98.55 | 98.24 | 98.28 | 7,311,247 | -0.53(-0.53%) |
Aug 05, 2021 | 98.82 | 98.88 | 98.70 | 98.81 | 1,954,858 | -0.06(-0.06%) |
Aug 04, 2021 | 99.02 | 99.05 | 98.58 | 98.87 | 4,173,122 | +0.04(+0.04%) |
Aug 03, 2021 | 98.88 | 98.88 | 98.70 | 98.82 | 3,419,017 | +0.04(+0.04%) |
Aug 02, 2021 | 98.91 | 98.97 | 98.60 | 98.78 | 7,571,909 | +0.13(+0.13%) |
Jul 30, 2021 | 98.34 | 98.73 | 98.30 | 98.65 | 7,727,968 | +0.28(+0.29%) |
Jul 29, 2021 | 98.31 | 98.43 | 98.28 | 98.36 | 3,439,288 | +0.07(+0.07%) |
Jul 28, 2021 | 97.96 | 98.31 | 97.88 | 98.30 | 4,310,200 | +0.25(+0.25%) |
Jul 27, 2021 | 98.41 | 98.41 | 97.91 | 98.05 | 4,938,829 | -0.26(-0.27%) |
Jul 26, 2021 | 98.44 | 98.56 | 98.27 | 98.31 | 3,766,568 | -0.27(-0.28%) |
Jul 23, 2021 | 98.33 | 98.62 | 98.32 | 98.59 | 2,888,576 | +0.01(+0.01%) |
Jul 22, 2021 | 98.40 | 98.61 | 98.35 | 98.58 | 3,284,282 | +0.22(+0.22%) |
Jul 21, 2021 | 98.38 | 98.45 | 98.21 | 98.36 | 4,745,547 | -0.38(-0.38%) |
Jul 20, 2021 | 98.73 | 98.81 | 98.54 | 98.73 | 5,981,125 | +0.27(+0.28%) |
Jul 19, 2021 | 98.56 | 98.66 | 98.38 | 98.46 | 5,542,379 | +0.02(+0.02%) |
Jul 16, 2021 | 98.57 | 98.62 | 98.44 | 98.45 | 3,077,583 | -0.13(-0.13%) |
Jul 15, 2021 | 98.42 | 98.65 | 98.31 | 98.58 | 4,805,980 | +0.31(+0.31%) |
Jul 14, 2021 | 98.23 | 98.34 | 98.14 | 98.27 | 3,838,884 | +0.42(+0.43%) |
Jul 13, 2021 | 98.14 | 98.30 | 97.79 | 97.85 | 5,924,202 | -0.35(-0.36%) |
Jul 12, 2021 | 98.24 | 98.27 | 98.06 | 98.20 | 3,742,465 | +0.06(+0.06%) |
Jul 09, 2021 | 98.17 | 98.24 | 98.04 | 98.14 | 3,869,796 | -0.03(-0.03%) |
Jul 08, 2021 | 98.17 | 98.33 | 98.04 | 98.17 | 4,275,761 | -0.20(-0.20%) |
Jul 07, 2021 | 98.39 | 98.44 | 98.21 | 98.37 | 4,117,003 | +0.14(+0.14%) |
Jul 06, 2021 | 97.83 | 98.24 | 97.83 | 98.23 | 5,485,162 | +0.11(+0.12%) |
Jul 02, 2021 | 97.81 | 98.19 | 97.80 | 98.11 | 4,192,940 | +0.11(+0.12%) |
Jul 01, 2021 | 98.02 | 98.06 | 97.85 | 98.00 | 6,572,644 | -0.10(-0.10%) |
Jun 30, 2021 | 97.87 | 98.26 | 97.87 | 98.10 | 11,149,429 | +0.13(+0.13%) |
Jun 29, 2021 | 97.79 | 97.97 | 97.77 | 97.97 | 3,595,680 | -0.03(-0.03%) |
Jun 28, 2021 | 97.94 | 98.06 | 97.84 | 97.99 | 3,570,764 | +0.18(+0.19%) |
Jun 25, 2021 | 98.19 | 98.19 | 97.66 | 97.81 | 4,256,560 | -0.17(-0.17%) |
Jun 24, 2021 | 97.94 | 98.04 | 97.90 | 97.98 | 2,870,808 | +0.03(+0.04%) |
Jun 23, 2021 | 97.89 | 98.00 | 97.78 | 97.94 | 2,404,613 | +0.11(+0.12%) |
Jun 22, 2021 | 97.61 | 97.86 | 97.47 | 97.83 | 3,358,688 | -0.04(-0.04%) |
Jun 21, 2021 | 97.77 | 97.99 | 97.67 | 97.87 | 3,413,114 | -0.06(-0.06%) |
Jun 18, 2021 | 97.86 | 98.27 | 97.82 | 97.93 | 7,583,330 | +0.28(+0.29%) |
Jun 17, 2021 | 97.64 | 97.94 | 97.48 | 97.65 | 6,004,707 | +0.38(+0.39%) |
Jun 16, 2021 | 98.01 | 98.17 | 96.83 | 97.27 | 7,353,580 | -0.84(-0.85%) |
Jun 15, 2021 | 97.75 | 98.18 | 97.63 | 98.11 | 8,870,032 | +0.22(+0.22%) |
Jun 14, 2021 | 98.33 | 98.33 | 97.81 | 97.89 | 5,362,084 | -0.59(-0.60%) |
Jun 11, 2021 | 98.57 | 98.58 | 98.34 | 98.48 | 2,410,069 | +0.11(+0.12%) |
Jun 10, 2021 | 97.99 | 98.40 | 97.75 | 98.37 | 4,114,324 | +0.15(+0.15%) |
Jun 09, 2021 | 98.34 | 98.40 | 98.18 | 98.22 | 4,410,366 | +0.35(+0.36%) |
Jun 08, 2021 | 97.92 | 97.99 | 97.82 | 97.87 | 4,467,673 | +0.38(+0.39%) |
Jun 07, 2021 | 97.58 | 97.61 | 97.48 | 97.49 | 1,782,361 | -0.22(-0.22%) |
Jun 04, 2021 | 97.35 | 97.80 | 97.31 | 97.71 | 3,008,872 | +0.65(+0.67%) |
Jun 03, 2021 | 97.30 | 97.30 | 97.04 | 97.06 | 3,778,928 | -0.48(-0.49%) |
Jun 02, 2021 | 97.62 | 97.62 | 97.40 | 97.54 | 3,127,639 | +0.15(+0.15%) |
Jun 01, 2021 | 97.38 | 97.65 | 97.20 | 97.39 | 2,219,974 | +0.13(+0.13%) |
May 28, 2021 | 97.20 | 97.47 | 97.13 | 97.26 | 3,977,598 | +0.20(+0.21%) |
May 27, 2021 | 96.78 | 97.12 | 96.78 | 97.06 | 3,149,984 | -0.18(-0.19%) |
May 26, 2021 | 97.39 | 97.39 | 97.17 | 97.25 | 2,300,935 | -0.01(-0.01%) |
May 25, 2021 | 96.85 | 97.26 | 96.85 | 97.26 | 2,925,041 | +0.47(+0.49%) |
May 24, 2021 | 96.75 | 96.99 | 96.71 | 96.79 | 1,941,302 | +0.10(+0.11%) |
May 21, 2021 | 96.88 | 96.92 | 96.62 | 96.68 | 2,051,846 | -0.19(-0.20%) |
May 20, 2021 | 96.56 | 96.93 | 96.51 | 96.87 | 3,308,695 | +0.67(+0.70%) |
May 19, 2021 | 96.35 | 96.54 | 96.07 | 96.20 | 4,360,653 | -0.45(-0.47%) |
May 18, 2021 | 96.82 | 96.82 | 96.65 | 96.66 | 2,205,574 | -0.01(-0.01%) |
May 17, 2021 | 96.63 | 96.67 | 96.52 | 96.66 | 1,718,571 | -0.05(-0.05%) |
May 14, 2021 | 96.71 | 96.82 | 96.56 | 96.72 | 4,291,624 | +0.50(+0.52%) |
May 13, 2021 | 95.90 | 96.31 | 95.73 | 96.21 | 4,063,428 | +0.50(+0.52%) |
May 12, 2021 | 96.17 | 96.25 | 95.68 | 95.72 | 6,119,269 | -0.88(-0.91%) |
May 11, 2021 | 96.44 | 96.63 | 96.34 | 96.59 | 2,933,134 | -0.23(-0.23%) |
May 10, 2021 | 96.95 | 97.03 | 96.74 | 96.82 | 3,114,703 | -0.22(-0.22%) |
May 07, 2021 | 97.02 | 97.21 | 96.84 | 97.04 | 5,754,412 | +0.43(+0.45%) |
May 06, 2021 | 96.44 | 96.69 | 96.40 | 96.60 | 2,889,602 | +0.18(+0.19%) |
May 05, 2021 | 96.19 | 96.44 | 96.19 | 96.42 | 2,342,043 | +0.13(+0.14%) |
May 04, 2021 | 96.19 | 96.41 | 96.05 | 96.29 | 4,876,209 | +0.09(+0.09%) |
May 03, 2021 | 96.32 | 96.56 | 96.10 | 96.20 | 3,747,540 | -0.13(-0.14%) |
Apr 30, 2021 | 96.08 | 96.35 | 96.01 | 96.34 | 4,357,658 | +0.28(+0.29%) |
Apr 29, 2021 | 95.99 | 96.07 | 95.69 | 96.06 | 3,814,412 | +0.11(+0.12%) |
Apr 28, 2021 | 95.61 | 96.06 | 95.52 | 95.95 | 4,697,324 | +0.32(+0.34%) |
Apr 27, 2021 | 96.00 | 96.01 | 95.54 | 95.62 | 3,790,919 | -0.52(-0.54%) |
Apr 26, 2021 | 95.94 | 96.45 | 95.94 | 96.14 | 3,168,145 | -0.44(-0.46%) |
Apr 23, 2021 | 96.41 | 96.60 | 96.29 | 96.59 | 2,232,475 | +0.16(+0.17%) |
Apr 22, 2021 | 96.39 | 96.48 | 96.28 | 96.42 | 1,791,018 | +0.15(+0.15%) |
Apr 21, 2021 | 96.07 | 96.33 | 96.03 | 96.28 | 1,926,641 | +0.18(+0.19%) |
Apr 20, 2021 | 96.21 | 96.21 | 96.02 | 96.09 | 2,908,899 | -0.24(-0.25%) |
Apr 19, 2021 | 96.37 | 96.42 | 96.22 | 96.34 | 3,638,524 | -0.07(-0.07%) |
Apr 16, 2021 | 96.52 | 96.52 | 96.28 | 96.41 | 3,848,426 | -0.31(-0.32%) |
Apr 15, 2021 | 96.09 | 96.84 | 96.02 | 96.72 | 8,000,907 | +1.16(+1.22%) |
Apr 14, 2021 | 95.59 | 95.68 | 95.47 | 95.56 | 3,737,628 | -0.09(-0.09%) |
Apr 13, 2021 | 95.10 | 95.66 | 95.04 | 95.64 | 3,772,998 | +0.50(+0.53%) |
Apr 12, 2021 | 95.28 | 95.28 | 95.05 | 95.14 | 3,162,423 | +0.16(+0.16%) |
Apr 09, 2021 | 94.95 | 95.04 | 94.78 | 94.98 | 6,303,791 | -0.26(-0.27%) |
Apr 08, 2021 | 94.94 | 95.24 | 94.91 | 95.24 | 3,566,508 | +0.55(+0.58%) |
Apr 07, 2021 | 94.85 | 95.14 | 94.62 | 94.70 | 3,684,783 | -0.33(-0.35%) |
Apr 06, 2021 | 94.90 | 95.13 | 94.73 | 95.03 | 4,373,941 | +0.32(+0.34%) |
Apr 05, 2021 | 94.32 | 94.71 | 94.32 | 94.71 | 3,616,358 | -0.11(-0.12%) |
Apr 01, 2021 | 94.51 | 94.87 | 94.36 | 94.82 | 8,911,326 | +0.74(+0.79%) |
Mar 31, 2021 | 93.81 | 94.38 | 93.81 | 94.08 | 10,232,041 | +0.12(+0.13%) |
Mar 30, 2021 | 93.52 | 93.97 | 93.42 | 93.95 | 7,012,431 | +0.04(+0.05%) |
Mar 29, 2021 | 94.17 | 94.35 | 93.82 | 93.91 | 8,541,053 | -0.49(-0.52%) |
Mar 26, 2021 | 94.29 | 94.40 | 94.12 | 94.40 | 2,311,853 | +0.03(+0.04%) |
Mar 25, 2021 | 94.42 | 94.51 | 94.08 | 94.37 | 4,468,040 | -0.14(-0.15%) |
Mar 24, 2021 | 94.56 | 94.68 | 94.27 | 94.51 | 4,942,540 | +0.21(+0.22%) |
Mar 23, 2021 | 94.70 | 94.70 | 94.27 | 94.30 | 5,391,523 | -0.34(-0.36%) |
Mar 22, 2021 | 94.17 | 94.82 | 94.07 | 94.64 | 5,341,719 | +0.21(+0.22%) |
Mar 19, 2021 | 94.22 | 94.56 | 93.97 | 94.43 | 5,499,838 | +0.28(+0.29%) |
Mar 18, 2021 | 94.21 | 94.68 | 93.93 | 94.15 | 8,724,861 | -1.30(-1.36%) |
Mar 17, 2021 | 94.26 | 96.05 | 93.90 | 95.45 | 11,385,444 | +0.79(+0.84%) |
Mar 16, 2021 | 94.71 | 94.93 | 94.52 | 94.65 | 4,999,035 | +0.33(+0.35%) |
Mar 15, 2021 | 94.04 | 94.34 | 93.79 | 94.33 | 4,489,779 | +0.61(+0.65%) |
Mar 12, 2021 | 94.08 | 94.09 | 93.57 | 93.71 | 6,928,500 | -1.19(-1.26%) |
Mar 11, 2021 | 94.85 | 95.03 | 94.36 | 94.90 | 8,095,164 | +0.70(+0.74%) |
Mar 10, 2021 | 93.56 | 94.27 | 93.43 | 94.20 | 6,609,027 | +0.91(+0.97%) |
Mar 09, 2021 | 93.19 | 93.52 | 93.16 | 93.30 | 9,486,046 | +1.09(+1.18%) |
Mar 08, 2021 | 93.36 | 93.36 | 92.19 | 92.21 | 11,452,548 | -1.62(-1.73%) |
Mar 05, 2021 | 93.97 | 93.97 | 93.49 | 93.83 | 14,129,678 | -0.02(-0.02%) |
Mar 04, 2021 | 94.65 | 94.82 | 93.81 | 93.85 | 10,058,191 | -0.81(-0.86%) |
Mar 03, 2021 | 95.02 | 95.02 | 94.65 | 94.66 | 5,985,163 | -0.57(-0.60%) |
Mar 02, 2021 | 95.21 | 95.49 | 95.09 | 95.23 | 6,784,926 | -0.06(-0.06%) |