Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.90 | 103.92 | 102.14 | 102.63 | 1,786,243 | -0.25(-0.24%) |
May 27, 2022 | 102.21 | 103.47 | 102.00 | 102.88 | 1,185,257 | +1.38(+1.36%) |
May 26, 2022 | 100.66 | 102.17 | 100.25 | 101.50 | 1,470,849 | +2.20(+2.22%) |
May 25, 2022 | 99.38 | 99.77 | 98.03 | 99.30 | 2,258,882 | -0.32(-0.32%) |
May 24, 2022 | 101.74 | 101.89 | 99.06 | 99.61 | 2,284,737 | -2.18(-2.14%) |
May 23, 2022 | 101.29 | 102.87 | 101.10 | 101.80 | 1,311,579 | +1.12(+1.11%) |
May 20, 2022 | 100.28 | 101.73 | 99.65 | 100.68 | 1,467,235 | +0.64(+0.64%) |
May 19, 2022 | 100.22 | 101.24 | 99.15 | 100.04 | 2,287,130 | -1.61(-1.59%) |
May 18, 2022 | 104.02 | 104.60 | 101.19 | 101.65 | 2,771,311 | -2.23(-2.14%) |
May 17, 2022 | 102.81 | 105.17 | 102.08 | 103.88 | 2,600,065 | +2.26(+2.23%) |
May 16, 2022 | 99.68 | 102.08 | 99.57 | 101.62 | 2,008,333 | +1.84(+1.84%) |
May 13, 2022 | 100.64 | 101.24 | 99.09 | 99.78 | 3,631,087 | -0.60(-0.59%) |
May 12, 2022 | 99.69 | 101.28 | 99.22 | 100.37 | 1,799,057 | +0.04(+0.04%) |
May 11, 2022 | 99.50 | 102.57 | 99.35 | 100.33 | 1,946,985 | +1.16(+1.17%) |
May 10, 2022 | 101.43 | 102.10 | 98.61 | 99.17 | 2,488,762 | -0.88(-0.88%) |
May 09, 2022 | 103.71 | 104.19 | 99.74 | 100.06 | 2,126,687 | -4.88(-4.65%) |
May 06, 2022 | 106.65 | 106.78 | 104.11 | 104.94 | 2,086,373 | -1.81(-1.70%) |
May 05, 2022 | 110.35 | 110.79 | 106.45 | 106.75 | 1,857,823 | -3.99(-3.60%) |
May 04, 2022 | 106.90 | 110.80 | 106.90 | 110.73 | 2,341,137 | +4.17(+3.91%) |
May 03, 2022 | 106.65 | 107.57 | 106.02 | 106.57 | 2,015,774 | +0.59(+0.55%) |
May 02, 2022 | 106.44 | 106.69 | 104.85 | 105.98 | 1,601,139 | -0.11(-0.10%) |
Apr 29, 2022 | 109.34 | 109.65 | 105.99 | 106.09 | 1,249,299 | -3.19(-2.92%) |
Apr 28, 2022 | 109.14 | 109.77 | 108.12 | 109.28 | 2,362,061 | -0.03(-0.02%) |
Apr 27, 2022 | 109.01 | 110.67 | 104.27 | 109.31 | 4,760,295 | -1.15(-1.04%) |
Apr 26, 2022 | 111.57 | 111.85 | 110.00 | 110.45 | 1,697,082 | -1.70(-1.51%) |
Apr 25, 2022 | 110.24 | 112.50 | 109.94 | 112.15 | 1,191,501 | +0.86(+0.77%) |
Apr 22, 2022 | 113.46 | 113.79 | 111.15 | 111.29 | 941,550 | -3.67(-3.19%) |
Apr 21, 2022 | 117.05 | 118.64 | 114.59 | 114.97 | 829,760 | -1.15(-0.99%) |
Apr 20, 2022 | 115.51 | 116.79 | 115.33 | 116.12 | 663,272 | +1.29(+1.12%) |
Apr 19, 2022 | 114.14 | 114.95 | 113.31 | 114.83 | 851,747 | +0.90(+0.79%) |
Apr 18, 2022 | 114.50 | 115.23 | 113.64 | 113.93 | 741,282 | -0.79(-0.69%) |
Apr 14, 2022 | 113.24 | 115.21 | 113.23 | 114.72 | 1,067,310 | +1.30(+1.15%) |
Apr 13, 2022 | 111.97 | 113.79 | 111.62 | 113.42 | 1,285,955 | +2.61(+2.35%) |
Apr 12, 2022 | 112.49 | 113.54 | 110.63 | 110.82 | 902,958 | -1.14(-1.02%) |
Apr 11, 2022 | 111.83 | 112.18 | 110.56 | 111.96 | 1,265,107 | -0.22(-0.19%) |
Apr 08, 2022 | 113.58 | 113.58 | 110.62 | 112.18 | 1,039,648 | -2.41(-2.10%) |
Apr 07, 2022 | 114.17 | 115.18 | 113.12 | 114.59 | 946,675 | -0.36(-0.31%) |
Apr 06, 2022 | 115.53 | 116.05 | 113.33 | 114.95 | 1,186,839 | -1.29(-1.11%) |
Apr 05, 2022 | 117.53 | 120.38 | 116.21 | 116.24 | 1,367,299 | -1.13(-0.96%) |
Apr 04, 2022 | 115.71 | 117.82 | 115.38 | 117.36 | 1,710,689 | +2.08(+1.81%) |
Apr 01, 2022 | 120.87 | 121.60 | 114.79 | 115.28 | 1,720,971 | -5.71(-4.72%) |
Mar 31, 2022 | 122.76 | 123.16 | 120.51 | 120.99 | 1,260,979 | -2.25(-1.82%) |
Mar 30, 2022 | 122.63 | 123.74 | 122.14 | 123.24 | 641,105 | +0.51(+0.42%) |
Mar 29, 2022 | 122.84 | 123.50 | 120.61 | 122.72 | 1,021,824 | +0.31(+0.25%) |
Mar 28, 2022 | 122.74 | 123.25 | 121.25 | 122.42 | 886,915 | -0.41(-0.33%) |
Mar 25, 2022 | 121.02 | 122.89 | 120.38 | 122.82 | 1,063,120 | +1.70(+1.41%) |
Mar 24, 2022 | 120.82 | 121.18 | 119.58 | 121.12 | 1,223,667 | +0.77(+0.64%) |
Mar 23, 2022 | 119.92 | 121.22 | 119.07 | 120.35 | 1,416,581 | +0.08(+0.07%) |
Mar 22, 2022 | 119.81 | 120.38 | 118.94 | 120.27 | 1,148,779 | +1.19(+1.00%) |
Mar 21, 2022 | 117.35 | 119.29 | 117.11 | 119.08 | 1,203,553 | +1.27(+1.08%) |
Mar 18, 2022 | 115.39 | 118.04 | 114.94 | 117.81 | 1,853,841 | +2.62(+2.27%) |
Mar 17, 2022 | 114.85 | 115.26 | 113.54 | 115.19 | 1,169,121 | +0.33(+0.29%) |
Mar 16, 2022 | 112.67 | 114.97 | 112.21 | 114.86 | 1,317,902 | +3.39(+3.04%) |
Mar 15, 2022 | 112.42 | 112.58 | 109.93 | 111.47 | 1,180,967 | +0.07(+0.06%) |
Mar 14, 2022 | 114.26 | 114.62 | 110.99 | 111.39 | 1,260,142 | -2.52(-2.21%) |
Mar 11, 2022 | 115.91 | 117.11 | 113.88 | 113.91 | 1,501,022 | -1.27(-1.10%) |
Mar 10, 2022 | 110.99 | 115.47 | 110.91 | 115.18 | 1,790,192 | +3.23(+2.88%) |
Mar 09, 2022 | 111.77 | 112.64 | 110.55 | 111.95 | 2,085,834 | +2.35(+2.14%) |
Mar 08, 2022 | 112.24 | 112.93 | 108.62 | 109.60 | 3,147,205 | -3.12(-2.77%) |
Mar 07, 2022 | 112.94 | 117.06 | 112.69 | 112.72 | 2,453,678 | -0.54(-0.47%) |
Mar 04, 2022 | 110.31 | 113.31 | 110.12 | 113.26 | 1,379,467 | +1.99(+1.79%) |
Mar 03, 2022 | 111.43 | 113.06 | 110.78 | 111.27 | 1,432,987 | -0.29(-0.26%) |
Mar 02, 2022 | 107.29 | 111.81 | 106.84 | 111.56 | 1,562,118 | +5.27(+4.95%) |
Mar 01, 2022 | 110.62 | 110.86 | 105.63 | 106.29 | 2,280,220 | -4.36(-3.94%) |
Feb 28, 2022 | 109.48 | 111.41 | 109.48 | 110.65 | 1,587,444 | -0.54(-0.49%) |
Feb 25, 2022 | 109.09 | 111.40 | 110.19 | 111.19 | 1,034,915 | +2.49(+2.29%) |
Feb 24, 2022 | 105.08 | 108.80 | 104.87 | 108.70 | 1,356,776 | +1.29(+1.20%) |
Feb 23, 2022 | 110.51 | 110.72 | 107.18 | 107.41 | 1,290,380 | -2.45(-2.23%) |
Feb 22, 2022 | 111.21 | 111.80 | 108.54 | 109.86 | 1,578,138 | -1.41(-1.27%) |
Feb 18, 2022 | 111.27 | 0 | -1.32(-1.17%) | |||
Feb 17, 2022 | 113.18 | 114.14 | 112.55 | 112.59 | 1,163,347 | -0.68(-0.60%) |
Feb 16, 2022 | 112.04 | 113.67 | 111.85 | 113.27 | 1,232,901 | +1.28(+1.14%) |
Feb 15, 2022 | 110.55 | 112.28 | 110.52 | 111.99 | 1,130,141 | +2.39(+2.18%) |
Feb 14, 2022 | 108.58 | 110.06 | 107.92 | 109.60 | 1,148,018 | +0.93(+0.85%) |
Feb 11, 2022 | 109.64 | 110.81 | 108.15 | 108.67 | 1,699,058 | -1.11(-1.02%) |
Feb 10, 2022 | 110.33 | 111.92 | 109.50 | 109.79 | 1,614,733 | -1.48(-1.33%) |
Feb 09, 2022 | 110.34 | 111.81 | 110.30 | 111.27 | 1,880,715 | +1.76(+1.61%) |
Feb 08, 2022 | 108.32 | 109.95 | 107.93 | 109.51 | 1,595,358 | -0.05(-0.04%) |
Feb 07, 2022 | 109.49 | 110.07 | 107.83 | 109.56 | 1,048,921 | +0.43(+0.39%) |
Feb 04, 2022 | 108.63 | 109.83 | 108.58 | 109.13 | 1,474,945 | +0.05(+0.05%) |
Feb 03, 2022 | 111.09 | 108.98 | 109.08 | 1,719,030 | -2.47(-2.22%) | |
Feb 02, 2022 | 109.48 | 112.01 | 109.48 | 111.55 | 1,639,486 | +2.09(+1.91%) |
Feb 01, 2022 | 108.93 | 110.02 | 108.42 | 109.46 | 921,851 | +0.84(+0.77%) |
Jan 31, 2022 | 106.74 | 109.00 | 108.62 | 1,402,518 | +1.69(+1.58%) | |
Jan 28, 2022 | 106.00 | 106.99 | 104.59 | 106.93 | 1,998,882 | +0.84(+0.79%) |
Jan 27, 2022 | 107.02 | 108.00 | 105.03 | 106.09 | 2,038,641 | +0.09(+0.08%) |
Jan 26, 2022 | 108.21 | 110.62 | 105.68 | 106.00 | 5,819,508 | -3.28(-3.00%) |
Jan 25, 2022 | 107.09 | 110.08 | 106.18 | 109.28 | 2,098,359 | +0.78(+0.72%) |
Jan 24, 2022 | 107.90 | 108.84 | 105.91 | 108.50 | 1,614,021 | -1.00(-0.91%) |
Jan 21, 2022 | 109.69 | 110.73 | 108.75 | 109.50 | 1,981,238 | -0.61(-0.56%) |
Jan 20, 2022 | 110.48 | 111.69 | 110.06 | 110.12 | 1,225,075 | +0.15(+0.14%) |
Jan 19, 2022 | 108.87 | 110.70 | 108.50 | 109.97 | 1,469,084 | +1.50(+1.38%) |
Jan 18, 2022 | 110.08 | 110.87 | 107.37 | 108.47 | 1,222,321 | -1.74(-1.58%) |
Jan 14, 2022 | 110.21 | 0 | +1.04(+0.95%) | |||
Jan 13, 2022 | 110.83 | 110.83 | 109.08 | 109.17 | 673,250 | -0.76(-0.69%) |
Jan 12, 2022 | 109.83 | 111.18 | 109.60 | 109.93 | 911,749 | +0.81(+0.74%) |
Jan 11, 2022 | 109.40 | 109.68 | 107.92 | 109.12 | 1,004,900 | -0.27(-0.24%) |
Jan 10, 2022 | 109.79 | 110.16 | 108.46 | 109.39 | 805,355 | -0.76(-0.69%) |
Jan 07, 2022 | 109.16 | 110.44 | 108.74 | 110.15 | 953,194 | +0.94(+0.86%) |
Jan 06, 2022 | 107.53 | 109.68 | 106.95 | 109.21 | 1,617,648 | +2.03(+1.90%) |
Jan 05, 2022 | 108.79 | 109.21 | 106.78 | 107.17 | 1,310,830 | -1.49(-1.37%) |
Jan 04, 2022 | 109.58 | 110.52 | 108.64 | 108.67 | 1,502,690 | -0.23(-0.21%) |
Jan 03, 2022 | 110.02 | 110.02 | 107.27 | 108.90 | 1,191,552 | -0.74(-0.67%) |
Dec 31, 2021 | 108.74 | 110.00 | 108.45 | 109.64 | 652,767 | +1.00(+0.92%) |
Dec 30, 2021 | 109.20 | 109.66 | 108.55 | 108.64 | 990,234 | -0.29(-0.26%) |
Dec 29, 2021 | 109.06 | 109.95 | 108.47 | 108.92 | 1,577,313 | +0.30(+0.27%) |
Dec 28, 2021 | 108.80 | 109.24 | 108.35 | 108.63 | 858,887 | -0.46(-0.43%) |
Dec 27, 2021 | 108.93 | 110.20 | 108.83 | 109.09 | 939,551 | +0.52(+0.48%) |
Dec 23, 2021 | 108.58 | 110.33 | 108.58 | 108.58 | 1,541,483 | +0.33(+0.30%) |
Dec 22, 2021 | 107.43 | 108.98 | 107.08 | 108.25 | 1,196,782 | +0.79(+0.74%) |
Dec 21, 2021 | 106.99 | 108.02 | 105.34 | 107.45 | 2,132,824 | +0.92(+0.86%) |
Dec 20, 2021 | 107.66 | 108.48 | 105.65 | 106.53 | 3,786,086 | -7.08(-6.23%) |
Dec 17, 2021 | 113.75 | 115.25 | 113.52 | 113.61 | 1,745,049 | -1.39(-1.21%) |
Dec 16, 2021 | 114.60 | 115.98 | 113.99 | 115.00 | 1,420,069 | +0.88(+0.77%) |
Dec 15, 2021 | 112.51 | 114.67 | 112.51 | 114.13 | 2,199,120 | +1.95(+1.74%) |
Dec 14, 2021 | 111.73 | 112.90 | 111.35 | 112.17 | 2,667,657 | +0.25(+0.22%) |
Dec 13, 2021 | 114.72 | 114.72 | 111.15 | 111.92 | 2,801,546 | -3.59(-3.11%) |
Dec 10, 2021 | 115.45 | 116.30 | 114.72 | 115.51 | 1,379,890 | +0.66(+0.57%) |
Dec 09, 2021 | 115.46 | 115.71 | 114.74 | 114.85 | 1,617,178 | -1.03(-0.89%) |
Dec 08, 2021 | 117.11 | 117.71 | 114.94 | 115.88 | 1,586,229 | -0.78(-0.67%) |
Dec 07, 2021 | 116.27 | 117.16 | 115.95 | 116.65 | 2,700,338 | +1.61(+1.40%) |
Dec 06, 2021 | 114.33 | 115.74 | 113.86 | 115.04 | 1,342,624 | +1.74(+1.54%) |
Dec 03, 2021 | 114.34 | 114.84 | 112.33 | 113.30 | 1,364,416 | -0.85(-0.74%) |
Dec 02, 2021 | 111.41 | 115.19 | 111.41 | 114.15 | 1,293,809 | +2.47(+2.21%) |
Dec 01, 2021 | 113.17 | 114.53 | 111.58 | 111.68 | 1,321,484 | -0.33(-0.29%) |
Nov 30, 2021 | 112.84 | 113.56 | 111.29 | 112.01 | 1,292,612 | -1.59(-1.40%) |
Nov 29, 2021 | 113.35 | 114.30 | 112.84 | 113.60 | 1,153,904 | +1.33(+1.18%) |
Nov 26, 2021 | 113.17 | 113.58 | 111.85 | 112.27 | 791,039 | -3.63(-3.13%) |
Nov 24, 2021 | 115.22 | 115.98 | 114.29 | 115.90 | 975,069 | +0.35(+0.31%) |
Nov 23, 2021 | 114.17 | 115.64 | 114.14 | 115.55 | 996,596 | +1.10(+0.96%) |
Nov 22, 2021 | 114.64 | 115.23 | 114.16 | 114.45 | 829,056 | -0.04(-0.04%) |
Nov 19, 2021 | 114.41 | 114.86 | 113.56 | 114.49 | 983,503 | +0.08(+0.07%) |
Nov 18, 2021 | 112.69 | 114.62 | 114.23 | 114.41 | 984,522 | +1.42(+1.25%) |
Nov 17, 2021 | 114.51 | 114.70 | 112.83 | 113.00 | 678,373 | -1.63(-1.42%) |
Nov 16, 2021 | 114.20 | 115.54 | 113.91 | 114.63 | 864,886 | +0.35(+0.31%) |
Nov 15, 2021 | 115.00 | 115.30 | 114.11 | 114.27 | 782,755 | -0.64(-0.55%) |
Nov 12, 2021 | 114.84 | 115.49 | 114.12 | 114.91 | 1,139,016 | -0.04(-0.04%) |
Nov 11, 2021 | 115.47 | 115.93 | 114.71 | 114.95 | 925,285 | -0.85(-0.73%) |
Nov 10, 2021 | 116.64 | 115.80 | 732,636 | -1.05(-0.90%) | ||
Nov 09, 2021 | 116.70 | 117.41 | 116.23 | 116.86 | 864,772 | +0.15(+0.13%) |
Nov 08, 2021 | 118.10 | 118.10 | 116.13 | 116.70 | 761,798 | -0.90(-0.77%) |
Nov 05, 2021 | 117.18 | 117.80 | 116.78 | 117.61 | 656,351 | +0.97(+0.83%) |
Nov 04, 2021 | 117.51 | 117.81 | 115.63 | 116.64 | 1,446,656 | -0.74(-0.63%) |
Nov 03, 2021 | 116.92 | 117.77 | 115.93 | 117.39 | 847,042 | +0.17(+0.14%) |
Nov 02, 2021 | 117.93 | 118.16 | 117.03 | 117.22 | 930,268 | -0.73(-0.61%) |
Nov 01, 2021 | 118.25 | 117.97 | 117.17 | 117.94 | 866,381 | +0.33(+0.28%) |
Oct 29, 2021 | 117.10 | 118.62 | 116.50 | 117.62 | 1,355,740 | +0.04(+0.03%) |
Oct 28, 2021 | 118.25 | 118.56 | 117.29 | 117.58 | 1,147,594 | +0.05(+0.05%) |
Oct 27, 2021 | 117.30 | 118.73 | 116.81 | 117.53 | 1,714,746 | -0.31(-0.26%) |
Oct 26, 2021 | 118.79 | 117.84 | 117.84 | 1,781,594 | -0.32(-0.27%) | |
Oct 25, 2021 | 119.94 | 120.54 | 118.03 | 118.16 | 1,496,117 | -1.78(-1.48%) |
Oct 22, 2021 | 118.16 | 120.55 | 117.81 | 119.94 | 1,852,816 | +2.47(+2.10%) |
Oct 21, 2021 | 115.74 | 117.93 | 115.50 | 117.47 | 2,769,887 | +1.72(+1.49%) |
Oct 20, 2021 | 116.48 | 117.54 | 113.26 | 115.74 | 4,908,556 | +5.75(+5.23%) |
Oct 19, 2021 | 109.88 | 110.74 | 108.80 | 109.99 | 1,048,013 | +0.67(+0.62%) |
Oct 18, 2021 | 107.96 | 109.62 | 107.58 | 109.32 | 1,242,434 | +0.74(+0.68%) |
Oct 15, 2021 | 107.96 | 108.70 | 107.53 | 108.57 | 1,005,906 | +0.94(+0.87%) |
Oct 14, 2021 | 106.10 | 108.10 | 106.10 | 107.64 | 1,279,336 | +2.54(+2.42%) |
Oct 13, 2021 | 102.96 | 105.25 | 102.96 | 105.09 | 1,138,030 | +2.31(+2.25%) |
Oct 12, 2021 | 103.03 | 103.37 | 102.28 | 102.78 | 1,003,151 | -0.22(-0.21%) |
Oct 11, 2021 | 103.68 | 104.66 | 103.01 | 103.01 | 509,260 | -0.45(-0.44%) |
Oct 08, 2021 | 103.90 | 104.27 | 102.87 | 103.46 | 1,108,112 | -0.02(-0.02%) |
Oct 07, 2021 | 104.83 | 105.33 | 103.34 | 103.47 | 1,241,150 | -0.86(-0.82%) |
Oct 06, 2021 | 102.76 | 104.41 | 102.52 | 104.33 | 1,446,243 | +0.45(+0.43%) |
Oct 05, 2021 | 103.38 | 104.41 | 103.33 | 103.88 | 1,152,104 | +0.54(+0.52%) |
Oct 04, 2021 | 104.41 | 105.20 | 103.07 | 103.34 | 1,560,462 | -1.09(-1.04%) |
Oct 01, 2021 | 102.55 | 104.49 | 102.41 | 104.43 | 1,830,420 | +2.09(+2.04%) |
Sep 30, 2021 | 102.96 | 103.71 | 102.14 | 102.34 | 1,535,903 | -0.06(-0.06%) |
Sep 29, 2021 | 102.53 | 103.68 | 102.25 | 102.41 | 1,502,416 | -0.28(-0.28%) |
Sep 28, 2021 | 103.81 | 104.02 | 101.33 | 102.69 | 2,517,693 | -1.29(-1.24%) |
Sep 27, 2021 | 102.65 | 104.78 | 102.32 | 103.98 | 1,486,908 | +1.56(+1.52%) |
Sep 24, 2021 | 100.78 | 102.84 | 100.36 | 102.42 | 1,525,481 | -0.52(-0.51%) |
Sep 23, 2021 | 102.56 | 103.45 | 102.35 | 102.94 | 2,016,368 | +1.18(+1.16%) |
Sep 22, 2021 | 102.64 | 103.10 | 101.30 | 101.77 | 2,063,731 | -0.27(-0.27%) |
Sep 21, 2021 | 102.38 | 102.61 | 101.09 | 102.04 | 2,421,194 | +1.20(+1.18%) |
Sep 20, 2021 | 104.86 | 104.89 | 100.09 | 100.85 | 3,391,888 | -3.85(-3.68%) |
Sep 17, 2021 | 104.36 | 105.95 | 102.92 | 104.70 | 4,481,385 | +2.22(+2.17%) |
Sep 16, 2021 | 103.84 | 103.98 | 102.27 | 102.48 | 3,030,214 | -1.33(-1.28%) |
Sep 15, 2021 | 104.47 | 106.44 | 103.58 | 103.80 | 6,464,438 | +2.12(+2.09%) |
Sep 14, 2021 | 103.26 | 103.78 | 101.37 | 101.68 | 1,982,940 | -1.76(-1.70%) |
Sep 13, 2021 | 106.08 | 106.52 | 102.87 | 103.44 | 2,771,592 | -1.78(-1.69%) |
Sep 10, 2021 | 106.42 | 107.09 | 105.21 | 105.22 | 2,577,816 | -0.96(-0.91%) |
Sep 09, 2021 | 107.96 | 107.96 | 104.97 | 106.18 | 6,236,354 | -1.89(-1.75%) |
Sep 08, 2021 | 107.70 | 108.67 | 105.81 | 108.08 | 3,659,047 | -0.62(-0.57%) |
Sep 07, 2021 | 111.49 | 113.33 | 108.61 | 108.70 | 7,859,235 | -2.91(-2.61%) |
Sep 03, 2021 | 108.97 | 112.65 | 108.85 | 111.61 | 7,009,138 | +2.52(+2.31%) |
Sep 02, 2021 | 107.07 | 109.18 | 106.91 | 109.09 | 5,956,885 | +2.13(+1.99%) |
Sep 01, 2021 | 102.58 | 109.57 | 101.41 | 106.96 | 10,195,527 | +3.76(+3.65%) |
Aug 31, 2021 | 97.25 | 105.83 | 97.10 | 103.19 | 17,353,584 | +6.97(+7.25%) |
Aug 30, 2021 | 96.84 | 96.84 | 95.82 | 96.22 | 2,415,504 | -0.59(-0.61%) |
Aug 27, 2021 | 95.98 | 97.19 | 95.83 | 96.81 | 1,296,443 | +1.05(+1.10%) |
Aug 26, 2021 | 95.07 | 95.78 | 94.83 | 95.76 | 1,238,574 | +0.66(+0.69%) |
Aug 25, 2021 | 94.75 | 95.40 | 94.49 | 95.10 | 968,096 | +0.26(+0.28%) |
Aug 24, 2021 | 94.62 | 94.92 | 94.22 | 94.83 | 899,206 | +0.39(+0.41%) |
Aug 23, 2021 | 93.31 | 94.64 | 93.31 | 94.45 | 1,330,084 | +1.50(+1.61%) |
Aug 20, 2021 | 93.36 | 93.36 | 92.41 | 92.95 | 1,118,905 | -0.46(-0.49%) |
Aug 19, 2021 | 92.33 | 93.60 | 92.13 | 93.40 | 1,967,484 | +0.20(+0.22%) |
Aug 18, 2021 | 92.76 | 94.33 | 92.43 | 93.20 | 1,347,883 | +0.25(+0.27%) |
Aug 17, 2021 | 93.42 | 93.42 | 91.83 | 92.95 | 2,202,507 | -0.60(-0.64%) |
Aug 16, 2021 | 93.97 | 93.97 | 93.05 | 93.54 | 1,463,561 | -0.73(-0.77%) |
Aug 13, 2021 | 94.94 | 95.04 | 94.00 | 94.27 | 1,007,662 | -0.69(-0.73%) |
Aug 12, 2021 | 94.80 | 95.92 | 94.76 | 94.97 | 1,210,707 | +0.15(+0.16%) |
Aug 11, 2021 | 94.68 | 95.72 | 94.10 | 94.82 | 1,915,924 | +0.68(+0.72%) |
Aug 10, 2021 | 96.62 | 97.08 | 94.02 | 94.14 | 2,894,984 | -0.61(-0.65%) |
Aug 09, 2021 | 94.41 | 95.19 | 94.18 | 94.76 | 1,393,223 | +0.13(+0.14%) |
Aug 06, 2021 | 95.33 | 96.23 | 94.49 | 94.62 | 1,494,485 | -0.74(-0.77%) |
Aug 05, 2021 | 95.02 | 95.45 | 94.48 | 95.36 | 1,332,102 | +0.89(+0.94%) |
Aug 04, 2021 | 94.32 | 94.96 | 94.11 | 94.47 | 1,010,265 | -0.16(-0.17%) |
Aug 03, 2021 | 94.54 | 95.01 | 94.31 | 94.63 | 1,025,817 | +0.62(+0.66%) |
Aug 02, 2021 | 95.61 | 96.31 | 93.99 | 94.01 | 832,348 | -1.29(-1.35%) |
Jul 30, 2021 | 93.86 | 95.33 | 93.86 | 95.30 | 1,614,367 | +1.01(+1.07%) |
Jul 29, 2021 | 93.95 | 95.26 | 93.95 | 94.29 | 1,246,978 | +0.94(+1.01%) |
Jul 28, 2021 | 93.54 | 93.69 | 92.50 | 93.35 | 2,357,667 | -0.03(-0.03%) |
Jul 27, 2021 | 91.64 | 94.00 | 91.34 | 93.38 | 2,246,399 | +1.29(+1.40%) |
Jul 26, 2021 | 92.53 | 92.62 | 91.70 | 92.09 | 1,069,234 | -0.81(-0.87%) |
Jul 23, 2021 | 92.28 | 93.11 | 91.97 | 92.90 | 1,227,692 | +0.84(+0.91%) |
Jul 22, 2021 | 92.00 | 92.76 | 91.47 | 92.05 | 1,790,743 | +0.62(+0.68%) |
Jul 21, 2021 | 89.61 | 92.11 | 89.54 | 91.43 | 2,510,530 | +1.68(+1.88%) |
Jul 20, 2021 | 89.14 | 90.15 | 88.31 | 89.75 | 2,567,792 | +0.72(+0.81%) |
Jul 19, 2021 | 90.07 | 90.25 | 88.55 | 89.03 | 3,410,420 | -2.54(-2.78%) |
Jul 16, 2021 | 92.32 | 92.50 | 91.04 | 91.57 | 1,836,403 | -0.65(-0.70%) |
Jul 15, 2021 | 91.58 | 92.69 | 90.87 | 92.22 | 1,820,289 | +0.05(+0.06%) |
Jul 14, 2021 | 92.92 | 93.00 | 92.00 | 92.17 | 1,156,015 | -0.32(-0.34%) |
Jul 13, 2021 | 92.45 | 92.74 | 92.10 | 92.48 | 1,668,238 | -0.29(-0.31%) |
Jul 12, 2021 | 93.83 | 93.90 | 92.39 | 92.77 | 1,487,429 | -1.38(-1.46%) |
Jul 09, 2021 | 92.99 | 94.39 | 92.99 | 94.15 | 1,866,718 | +1.75(+1.90%) |
Jul 08, 2021 | 92.36 | 94.75 | 91.84 | 92.40 | 5,682,938 | -0.62(-0.67%) |
Jul 07, 2021 | 91.25 | 93.14 | 91.25 | 93.02 | 1,198,806 | +1.60(+1.75%) |
Jul 06, 2021 | 92.99 | 93.21 | 90.60 | 91.42 | 1,390,949 | -2.25(-2.41%) |
Jul 02, 2021 | 92.92 | 94.16 | 92.69 | 93.68 | 1,392,709 | +1.02(+1.10%) |
Jul 01, 2021 | 92.69 | 92.97 | 92.40 | 92.66 | 939,167 | +0.09(+0.09%) |
Jun 30, 2021 | 93.11 | 93.33 | 92.15 | 92.57 | 1,540,106 | -0.69(-0.74%) |
Jun 29, 2021 | 92.65 | 93.42 | 92.30 | 93.26 | 1,073,358 | +0.66(+0.71%) |
Jun 28, 2021 | 93.58 | 93.76 | 92.41 | 92.61 | 981,267 | -0.88(-0.94%) |
Jun 25, 2021 | 93.21 | 93.80 | 92.97 | 93.48 | 873,558 | +0.51(+0.55%) |
Jun 24, 2021 | 92.82 | 93.21 | 92.33 | 92.97 | 1,053,365 | +0.56(+0.61%) |
Jun 23, 2021 | 92.90 | 92.99 | 92.40 | 92.41 | 1,355,713 | -0.20(-0.22%) |
Jun 22, 2021 | 92.11 | 92.90 | 91.90 | 92.61 | 1,220,207 | +0.46(+0.50%) |
Jun 21, 2021 | 92.10 | 92.90 | 91.48 | 92.15 | 1,683,057 | +0.32(+0.34%) |
Jun 18, 2021 | 91.77 | 92.47 | 91.17 | 91.83 | 4,000,541 | -1.16(-1.25%) |
Jun 17, 2021 | 94.75 | 94.95 | 92.92 | 92.99 | 2,646,859 | -1.71(-1.81%) |
Jun 16, 2021 | 96.64 | 96.74 | 94.62 | 94.70 | 3,004,526 | -2.01(-2.08%) |
Jun 15, 2021 | 97.26 | 98.00 | 96.48 | 96.71 | 2,233,865 | -0.70(-0.72%) |
Jun 14, 2021 | 96.94 | 97.43 | 96.38 | 97.41 | 1,591,612 | +0.63(+0.65%) |
Jun 11, 2021 | 97.09 | 97.68 | 96.74 | 96.78 | 1,405,012 | +0.08(+0.08%) |
Jun 10, 2021 | 96.89 | 97.52 | 96.52 | 96.70 | 1,992,224 | +0.24(+0.25%) |
Jun 09, 2021 | 96.94 | 97.47 | 96.47 | 96.47 | 1,705,375 | -0.18(-0.18%) |
Jun 08, 2021 | 96.96 | 97.33 | 96.14 | 96.64 | 1,862,816 | +0.28(+0.29%) |
Jun 07, 2021 | 98.03 | 98.03 | 96.28 | 96.36 | 1,921,814 | -1.32(-1.35%) |
Jun 04, 2021 | 97.53 | 97.86 | 97.17 | 97.68 | 2,863,481 | +0.64(+0.66%) |
Jun 03, 2021 | 96.47 | 97.44 | 96.47 | 97.03 | 1,622,461 | +0.13(+0.13%) |
Jun 02, 2021 | 97.88 | 97.88 | 96.90 | 96.90 | 3,302,706 | -0.47(-0.48%) |