Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.06 | 104.41 | 103.08 | 103.47 | 5,459,157 | -1.73(-1.64%) |
May 27, 2022 | 103.81 | 105.29 | 103.52 | 105.20 | 2,858,931 | +1.08(+1.03%) |
May 26, 2022 | 103.97 | 104.64 | 103.54 | 104.12 | 2,955,458 | +0.77(+0.75%) |
May 25, 2022 | 104.09 | 104.30 | 102.71 | 103.35 | 3,014,447 | -0.54(-0.52%) |
May 24, 2022 | 102.36 | 104.21 | 101.81 | 103.89 | 3,272,454 | +2.00(+1.96%) |
May 23, 2022 | 101.75 | 102.90 | 100.97 | 101.89 | 2,802,877 | +0.90(+0.89%) |
May 20, 2022 | 100.08 | 101.16 | 99.49 | 100.99 | 3,668,041 | +0.81(+0.81%) |
May 19, 2022 | 99.93 | 100.64 | 98.60 | 100.19 | 4,010,243 | +0.05(+0.05%) |
May 18, 2022 | 100.98 | 101.67 | 99.84 | 100.14 | 4,356,649 | -0.41(-0.41%) |
May 17, 2022 | 100.63 | 101.15 | 98.51 | 100.55 | 4,432,792 | -0.63(-0.62%) |
May 16, 2022 | 100.83 | 101.96 | 100.63 | 101.18 | 2,619,028 | +0.67(+0.67%) |
May 13, 2022 | 100.59 | 100.85 | 99.04 | 100.51 | 3,535,809 | +0.41(+0.41%) |
May 12, 2022 | 100.04 | 100.52 | 98.76 | 100.09 | 3,728,632 | -0.07(-0.07%) |
May 11, 2022 | 99.44 | 101.76 | 99.19 | 100.16 | 3,381,403 | +0.91(+0.92%) |
May 10, 2022 | 100.78 | 102.25 | 98.46 | 99.25 | 3,700,406 | -1.72(-1.71%) |
May 09, 2022 | 99.92 | 102.17 | 98.88 | 100.97 | 4,019,573 | -0.47(-0.47%) |
May 06, 2022 | 100.05 | 102.04 | 99.63 | 101.45 | 2,988,602 | +1.16(+1.15%) |
May 05, 2022 | 100.26 | 101.12 | 99.41 | 100.29 | 2,414,250 | -0.42(-0.42%) |
May 04, 2022 | 98.60 | 100.95 | 98.36 | 100.71 | 2,810,713 | +1.96(+1.98%) |
May 03, 2022 | 99.65 | 100.61 | 98.59 | 98.75 | 2,664,791 | -0.31(-0.31%) |
May 02, 2022 | 100.85 | 101.24 | 97.94 | 99.06 | 4,204,641 | -1.33(-1.33%) |
Apr 29, 2022 | 103.36 | 103.44 | 100.04 | 100.39 | 5,968,801 | -3.32(-3.20%) |
Apr 28, 2022 | 103.50 | 104.53 | 102.61 | 103.71 | 3,000,170 | +0.65(+0.63%) |
Apr 27, 2022 | 103.49 | 104.70 | 102.26 | 103.06 | 2,725,744 | -0.37(-0.36%) |
Apr 26, 2022 | 103.72 | 105.56 | 103.30 | 103.43 | 4,320,477 | -0.25(-0.24%) |
Apr 25, 2022 | 104.64 | 104.83 | 102.10 | 103.68 | 4,107,789 | -0.47(-0.45%) |
Apr 22, 2022 | 104.95 | 105.21 | 104.02 | 104.14 | 3,495,637 | -0.91(-0.87%) |
Apr 21, 2022 | 104.94 | 106.01 | 104.50 | 105.06 | 2,046,998 | -0.14(-0.13%) |
Apr 20, 2022 | 105.25 | 105.59 | 104.95 | 105.19 | 2,362,398 | +0.88(+0.84%) |
Apr 19, 2022 | 104.23 | 104.53 | 103.67 | 104.32 | 2,214,565 | +0.21(+0.20%) |
Apr 18, 2022 | 105.06 | 105.55 | 103.52 | 104.11 | 2,153,590 | -0.56(-0.53%) |
Apr 14, 2022 | 104.97 | 105.27 | 104.33 | 104.66 | 2,983,978 | -0.24(-0.23%) |
Apr 13, 2022 | 105.27 | 105.62 | 104.25 | 104.90 | 2,295,988 | -0.28(-0.27%) |
Apr 12, 2022 | 103.92 | 105.46 | 103.22 | 105.18 | 2,754,071 | +1.09(+1.04%) |
Apr 11, 2022 | 105.22 | 105.68 | 103.70 | 104.10 | 2,824,727 | -1.02(-0.97%) |
Apr 08, 2022 | 105.16 | 105.52 | 104.04 | 105.12 | 1,841,459 | +0.45(+0.43%) |
Apr 07, 2022 | 104.79 | 105.00 | 103.39 | 104.67 | 3,057,012 | -0.27(-0.25%) |
Apr 06, 2022 | 103.08 | 105.04 | 102.51 | 104.94 | 3,745,645 | +2.40(+2.34%) |
Apr 05, 2022 | 102.07 | 104.02 | 102.05 | 102.54 | 2,731,575 | +0.67(+0.65%) |
Apr 04, 2022 | 102.16 | 102.29 | 100.62 | 101.88 | 2,486,195 | -0.94(-0.91%) |
Apr 01, 2022 | 101.79 | 102.89 | 100.74 | 102.81 | 2,526,622 | +1.06(+1.04%) |
Mar 31, 2022 | 101.50 | 102.57 | 101.34 | 101.76 | 3,599,310 | +0.16(+0.16%) |
Mar 30, 2022 | 101.16 | 101.61 | 100.60 | 101.59 | 2,172,003 | +0.47(+0.46%) |
Mar 29, 2022 | 100.36 | 101.15 | 99.90 | 101.13 | 2,701,303 | +0.85(+0.84%) |
Mar 28, 2022 | 99.33 | 100.28 | 98.65 | 100.28 | 2,710,779 | +0.83(+0.83%) |
Mar 25, 2022 | 98.24 | 99.66 | 97.99 | 99.45 | 1,870,547 | +1.51(+1.54%) |
Mar 24, 2022 | 97.12 | 98.49 | 96.96 | 97.94 | 2,410,368 | +0.58(+0.60%) |
Mar 23, 2022 | 97.22 | 97.97 | 96.53 | 97.35 | 2,872,109 | +0.58(+0.60%) |
Mar 22, 2022 | 97.30 | 97.46 | 95.56 | 96.77 | 2,834,615 | +0.03(+0.03%) |
Mar 21, 2022 | 95.98 | 97.39 | 95.94 | 96.74 | 2,180,907 | +1.01(+1.06%) |
Mar 18, 2022 | 96.87 | 97.44 | 95.30 | 95.73 | 5,332,154 | -1.32(-1.36%) |
Mar 17, 2022 | 96.60 | 98.00 | 95.95 | 97.05 | 2,935,543 | +0.48(+0.50%) |
Mar 16, 2022 | 97.53 | 97.53 | 94.93 | 96.57 | 2,893,099 | -0.66(-0.67%) |
Mar 15, 2022 | 97.82 | 97.86 | 96.72 | 97.23 | 2,319,202 | +0.36(+0.37%) |
Mar 14, 2022 | 97.56 | 98.15 | 96.36 | 96.87 | 2,812,381 | +0.15(+0.15%) |
Mar 11, 2022 | 96.69 | 97.59 | 96.55 | 96.73 | 2,446,705 | -0.05(-0.05%) |
Mar 10, 2022 | 95.34 | 96.98 | 96.77 | 2,237,296 | +0.78(+0.82%) | |
Mar 09, 2022 | 96.77 | 97.12 | 95.80 | 95.99 | 3,613,958 | -0.13(-0.13%) |
Mar 08, 2022 | 97.29 | 97.92 | 95.99 | 96.12 | 3,895,305 | -1.12(-1.15%) |
Mar 07, 2022 | 96.05 | 97.50 | 95.28 | 97.24 | 3,948,089 | +1.31(+1.37%) |
Mar 04, 2022 | 93.37 | 96.02 | 93.32 | 95.92 | 3,595,656 | +2.39(+2.55%) |
Mar 03, 2022 | 92.27 | 94.07 | 92.10 | 93.54 | 2,861,208 | +1.69(+1.84%) |
Mar 02, 2022 | 91.08 | 92.27 | 90.89 | 91.85 | 2,561,467 | +0.87(+0.96%) |
Mar 01, 2022 | 91.50 | 92.10 | 89.92 | 90.98 | 2,685,017 | -0.53(-0.58%) |
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%) |