Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.23 | 89.59 | 88.52 | 88.83 | 4,596,717 | -0.40(-0.45%) |
May 27, 2022 | 88.10 | 89.24 | 88.02 | 89.23 | 1,665,991 | +1.78(+2.04%) |
May 26, 2022 | 86.17 | 87.78 | 86.17 | 87.45 | 1,719,625 | +1.42(+1.65%) |
May 25, 2022 | 84.99 | 86.40 | 84.96 | 86.03 | 2,131,191 | +0.59(+0.69%) |
May 24, 2022 | 85.24 | 85.67 | 84.28 | 85.45 | 1,830,324 | -0.71(-0.83%) |
May 23, 2022 | 85.43 | 86.30 | 85.01 | 86.16 | 2,017,861 | +1.37(+1.61%) |
May 20, 2022 | 85.46 | 85.53 | 83.10 | 84.79 | 2,352,810 | +0.24(+0.29%) |
May 19, 2022 | 84.04 | 85.31 | 83.84 | 84.55 | 6,158,739 | +0.08(+0.09%) |
May 18, 2022 | 86.55 | 86.62 | 84.21 | 84.47 | 3,627,813 | -2.92(-3.34%) |
May 17, 2022 | 87.09 | 87.41 | 86.37 | 87.39 | 2,601,101 | +1.74(+2.03%) |
May 16, 2022 | 85.58 | 86.32 | 85.12 | 85.66 | 2,150,540 | -0.28(-0.33%) |
May 13, 2022 | 84.73 | 86.11 | 84.63 | 85.94 | 2,854,220 | +2.21(+2.64%) |
May 12, 2022 | 83.21 | 84.43 | 82.45 | 83.73 | 5,326,720 | -0.12(-0.14%) |
May 11, 2022 | 84.99 | 86.04 | 83.70 | 83.85 | 6,544,397 | -1.06(-1.25%) |
May 10, 2022 | 85.96 | 86.20 | 84.05 | 84.91 | 6,241,945 | +0.30(+0.35%) |
May 09, 2022 | 86.04 | 86.24 | 84.32 | 84.61 | 6,002,268 | -2.77(-3.17%) |
May 06, 2022 | 87.61 | 88.13 | 86.48 | 87.37 | 4,761,257 | -0.88(-0.99%) |
May 05, 2022 | 90.30 | 90.30 | 87.39 | 88.25 | 4,343,442 | -3.11(-3.41%) |
May 04, 2022 | 89.15 | 91.55 | 88.43 | 91.37 | 4,289,937 | +2.10(+2.35%) |
May 03, 2022 | 89.01 | 89.63 | 88.69 | 89.26 | 3,832,714 | +0.54(+0.61%) |
May 02, 2022 | 88.40 | 89.00 | 87.07 | 88.72 | 5,120,435 | +0.29(+0.33%) |
Apr 29, 2022 | 90.61 | 91.10 | 88.36 | 88.43 | 3,493,393 | -2.38(-2.62%) |
Apr 28, 2022 | 89.81 | 91.15 | 88.88 | 90.82 | 4,477,427 | +1.86(+2.09%) |
Apr 27, 2022 | 88.89 | 89.86 | 88.42 | 88.96 | 5,668,588 | +0.34(+0.38%) |
Apr 26, 2022 | 90.54 | 90.55 | 88.59 | 88.62 | 3,471,160 | -2.52(-2.76%) |
Apr 25, 2022 | 90.26 | 91.17 | 89.42 | 91.13 | 3,752,679 | +0.14(+0.16%) |
Apr 22, 2022 | 92.94 | 92.97 | 90.89 | 90.99 | 2,426,958 | -2.09(-2.25%) |
Apr 21, 2022 | 95.30 | 95.51 | 92.91 | 93.08 | 8,498,146 | -1.47(-1.55%) |
Apr 20, 2022 | 95.01 | 95.03 | 94.27 | 94.55 | 1,967,064 | +0.09(+0.09%) |
Apr 19, 2022 | 93.17 | 94.59 | 93.15 | 94.46 | 5,807,161 | +0.99(+1.06%) |
Apr 18, 2022 | 93.44 | 93.89 | 93.07 | 93.47 | 1,737,157 | -0.15(-0.16%) |
Apr 14, 2022 | 94.70 | 94.81 | 93.61 | 93.62 | 2,320,657 | -0.99(-1.05%) |
Apr 13, 2022 | 93.53 | 94.74 | 93.49 | 94.61 | 2,540,943 | +1.13(+1.21%) |
Apr 12, 2022 | 94.53 | 94.93 | 93.24 | 93.49 | 3,075,104 | -0.52(-0.55%) |
Apr 11, 2022 | 94.77 | 94.81 | 93.83 | 94.01 | 3,901,570 | -1.36(-1.43%) |
Apr 08, 2022 | 95.32 | 95.88 | 94.96 | 95.37 | 2,357,388 | -0.09(-0.09%) |
Apr 07, 2022 | 95.11 | 95.87 | 94.53 | 95.45 | 4,464,062 | +0.20(+0.21%) |
Apr 06, 2022 | 95.42 | 95.75 | 94.64 | 95.25 | 3,391,492 | -1.11(-1.15%) |
Apr 05, 2022 | 97.34 | 97.71 | 96.10 | 96.36 | 4,511,181 | -1.40(-1.43%) |
Apr 04, 2022 | 97.01 | 97.76 | 96.85 | 97.76 | 5,372,012 | +0.94(+0.97%) |
Apr 01, 2022 | 96.88 | 96.92 | 96.08 | 96.82 | 3,579,307 | +0.63(+0.65%) |
Mar 31, 2022 | 97.48 | 97.65 | 96.20 | 96.20 | 6,132,627 | -1.57(-1.61%) |
Mar 30, 2022 | 98.08 | 98.28 | 97.36 | 97.77 | 3,222,394 | -0.55(-0.56%) |
Mar 29, 2022 | 98.10 | 98.36 | 97.48 | 98.32 | 4,411,975 | +1.55(+1.60%) |
Mar 28, 2022 | 96.25 | 96.81 | 95.72 | 96.76 | 3,989,452 | +0.38(+0.39%) |
Mar 25, 2022 | 96.14 | 96.48 | 95.60 | 96.39 | 3,985,115 | +0.18(+0.19%) |
Mar 24, 2022 | 95.49 | 96.24 | 95.23 | 96.21 | 5,154,430 | +1.10(+1.16%) |
Mar 23, 2022 | 95.58 | 95.99 | 95.08 | 95.11 | 2,754,058 | -1.08(-1.12%) |
Mar 22, 2022 | 95.55 | 96.37 | 95.55 | 96.19 | 2,410,299 | +1.15(+1.21%) |
Mar 21, 2022 | 95.19 | 95.50 | 94.36 | 95.04 | 4,596,298 | -0.34(-0.35%) |
Mar 18, 2022 | 93.65 | 95.47 | 93.65 | 95.38 | 3,191,031 | +1.04(+1.10%) |
Mar 17, 2022 | 92.93 | 94.33 | 92.75 | 94.33 | 3,612,321 | +0.95(+1.02%) |
Mar 16, 2022 | 91.70 | 93.38 | 90.97 | 93.38 | 3,076,470 | +3.06(+3.38%) |
Mar 15, 2022 | 89.24 | 90.53 | 88.92 | 90.32 | 5,210,018 | +1.39(+1.56%) |
Mar 14, 2022 | 89.83 | 90.41 | 88.70 | 88.94 | 1,895,098 | -0.58(-0.65%) |
Mar 11, 2022 | 91.32 | 91.43 | 89.42 | 89.51 | 3,079,759 | -1.25(-1.38%) |
Mar 10, 2022 | 90.38 | 90.93 | 89.86 | 90.77 | 5,423,483 | -0.72(-0.79%) |
Mar 09, 2022 | 90.73 | 91.84 | 90.33 | 91.49 | 3,984,858 | +2.69(+3.03%) |
Mar 08, 2022 | 89.24 | 90.74 | 88.24 | 88.80 | 5,531,828 | -0.11(-0.12%) |
Mar 07, 2022 | 91.40 | 91.46 | 88.88 | 88.91 | 6,134,896 | -2.85(-3.11%) |
Mar 04, 2022 | 91.82 | 91.99 | 90.96 | 91.76 | 3,758,038 | -1.38(-1.48%) |
Mar 03, 2022 | 94.34 | 94.42 | 92.81 | 93.14 | 5,676,620 | -0.95(-1.01%) |
Mar 02, 2022 | 93.30 | 94.40 | 92.95 | 94.09 | 6,127,465 | +1.33(+1.43%) |
Mar 01, 2022 | 94.09 | 94.38 | 92.26 | 92.76 | 4,856,299 | -1.60(-1.70%) |
Feb 28, 2022 | 93.48 | 94.85 | 93.31 | 94.36 | 5,591,692 | -0.67(-0.70%) |
Feb 25, 2022 | 93.38 | 95.05 | 93.57 | 95.03 | 5,725,505 | +2.06(+2.22%) |
Feb 24, 2022 | 89.75 | 93.04 | 89.50 | 92.97 | 5,759,326 | +0.39(+0.42%) |
Feb 23, 2022 | 94.75 | 94.75 | 92.41 | 92.58 | 3,764,430 | -1.33(-1.42%) |
Feb 22, 2022 | 94.33 | 95.01 | 93.20 | 93.91 | 7,023,231 | -1.10(-1.16%) |
Feb 18, 2022 | 95.01 | 0 | -0.71(-0.75%) | |||
Feb 17, 2022 | 96.93 | 96.99 | 95.60 | 95.72 | 3,859,038 | -1.89(-1.94%) |
Feb 16, 2022 | 96.97 | 97.82 | 96.73 | 97.61 | 2,775,942 | +0.22(+0.23%) |
Feb 15, 2022 | 96.81 | 97.43 | 96.74 | 97.39 | 2,697,221 | +1.68(+1.75%) |
Feb 14, 2022 | 95.94 | 96.18 | 94.98 | 95.71 | 5,572,267 | -0.36(-0.37%) |
Feb 11, 2022 | 97.92 | 98.35 | 95.83 | 96.07 | 3,975,733 | -1.86(-1.90%) |
Feb 10, 2022 | 98.18 | 99.56 | 97.53 | 97.93 | 3,615,036 | -1.44(-1.45%) |
Feb 09, 2022 | 98.84 | 99.37 | 98.82 | 99.37 | 5,908,536 | +1.54(+1.58%) |
Feb 08, 2022 | 96.94 | 97.99 | 96.74 | 97.82 | 2,821,956 | +0.75(+0.77%) |
Feb 07, 2022 | 97.30 | 97.78 | 96.88 | 97.07 | 4,085,423 | -0.19(-0.20%) |
Feb 04, 2022 | 96.75 | 97.92 | 96.33 | 97.27 | 6,096,901 | +0.43(+0.45%) |
Feb 03, 2022 | 97.48 | 97.94 | 96.67 | 96.83 | 30,120,824 | -1.89(-1.91%) |
Feb 02, 2022 | 98.70 | 98.92 | 98.03 | 98.72 | 2,555,080 | +0.63(+0.64%) |
Feb 01, 2022 | 97.55 | 98.17 | 96.87 | 98.09 | 3,937,863 | +0.75(+0.77%) |
Jan 31, 2022 | 95.44 | 97.42 | 97.34 | 4,010,633 | +1.97(+2.06%) | |
Jan 28, 2022 | 93.87 | 95.40 | 92.98 | 95.38 | 11,146,044 | +1.50(+1.60%) |
Jan 27, 2022 | 95.07 | 95.67 | 93.54 | 93.87 | 6,423,039 | -0.48(-0.51%) |
Jan 26, 2022 | 96.11 | 96.57 | 93.66 | 94.35 | 5,631,779 | -0.47(-0.50%) |
Jan 25, 2022 | 94.51 | 95.65 | 93.44 | 94.83 | 18,662,320 | -0.96(-1.01%) |
Jan 24, 2022 | 94.35 | 95.83 | 92.17 | 95.79 | 12,372,033 | -0.15(-0.16%) |
Jan 21, 2022 | 97.30 | 97.68 | 95.87 | 95.94 | 9,108,312 | -1.66(-1.70%) |
Jan 20, 2022 | 98.95 | 99.86 | 97.55 | 97.60 | 11,009,145 | -0.77(-0.78%) |
Jan 19, 2022 | 99.41 | 99.70 | 98.34 | 98.37 | 6,388,994 | -0.60(-0.60%) |
Jan 18, 2022 | 99.55 | 99.66 | 98.77 | 98.97 | 8,760,723 | -1.75(-1.73%) |
Jan 14, 2022 | 100.72 | 0 | +0.03(+0.03%) | |||
Jan 13, 2022 | 102.23 | 102.31 | 100.54 | 100.69 | 5,518,370 | -1.37(-1.34%) |
Jan 12, 2022 | 101.99 | 102.27 | 101.52 | 102.06 | 4,756,472 | +0.62(+0.61%) |
Jan 11, 2022 | 100.35 | 101.44 | 99.86 | 101.44 | 8,095,427 | +1.19(+1.19%) |
Jan 10, 2022 | 99.83 | 100.25 | 98.63 | 100.25 | 13,323,582 | -0.29(-0.29%) |
Jan 07, 2022 | 100.69 | 100.96 | 100.04 | 100.53 | 4,760,433 | -0.02(-0.02%) |
Jan 06, 2022 | 100.57 | 101.18 | 100.07 | 100.55 | 7,166,173 | -0.21(-0.21%) |
Jan 05, 2022 | 102.49 | 102.62 | 100.72 | 100.77 | 7,090,442 | -1.67(-1.63%) |
Jan 04, 2022 | 102.90 | 102.94 | 102.09 | 102.43 | 9,352,119 | -0.09(-0.08%) |
Jan 03, 2022 | 102.31 | 102.54 | 101.76 | 102.52 | 13,471,474 | +0.54(+0.53%) |
Dec 31, 2021 | 102.14 | 102.39 | 101.92 | 101.98 | 5,735,668 | -0.16(-0.16%) |
Dec 30, 2021 | 102.31 | 102.58 | 102.08 | 102.14 | 2,236,384 | -0.12(-0.12%) |
Dec 29, 2021 | 102.25 | 102.43 | 101.91 | 102.27 | 8,154,640 | -0.02(-0.02%) |
Dec 28, 2021 | 102.47 | 102.64 | 102.16 | 102.29 | 7,385,063 | -0.07(-0.07%) |
Dec 27, 2021 | 101.44 | 102.36 | 101.40 | 102.36 | 2,815,181 | +1.11(+1.09%) |
Dec 23, 2021 | 100.83 | 101.54 | 100.78 | 101.26 | 3,833,534 | +0.64(+0.64%) |
Dec 22, 2021 | 99.58 | 100.65 | 99.56 | 100.61 | 5,495,035 | +0.93(+0.94%) |
Dec 21, 2021 | 98.79 | 99.75 | 98.48 | 99.68 | 3,822,867 | +1.60(+1.63%) |
Dec 20, 2021 | 97.86 | 98.13 | 97.33 | 98.08 | 4,155,798 | -0.93(-0.94%) |
Dec 17, 2021 | 99.24 | 99.83 | 98.66 | 99.01 | 4,500,503 | -0.98(-0.98%) |
Dec 16, 2021 | 101.05 | 101.14 | 99.60 | 99.99 | 5,071,983 | -0.48(-0.48%) |
Dec 15, 2021 | 99.18 | 100.56 | 98.67 | 100.48 | 3,816,440 | +1.23(+1.24%) |
Dec 14, 2021 | 99.18 | 99.66 | 98.67 | 99.24 | 5,798,742 | -0.76(-0.76%) |
Dec 13, 2021 | 100.61 | 100.61 | 99.78 | 100.00 | 3,771,369 | -0.79(-0.78%) |
Dec 10, 2021 | 100.72 | 100.89 | 100.16 | 100.79 | 4,153,939 | +0.54(+0.54%) |
Dec 09, 2021 | 100.63 | 100.83 | 100.22 | 100.24 | 6,433,696 | -0.80(-0.79%) |
Dec 08, 2021 | 100.85 | 101.12 | 100.54 | 101.05 | 4,545,118 | +0.29(+0.28%) |
Dec 07, 2021 | 99.89 | 100.79 | 99.89 | 100.76 | 6,338,424 | +2.14(+2.17%) |
Dec 06, 2021 | 98.10 | 98.94 | 97.56 | 98.62 | 6,559,546 | +0.98(+1.01%) |
Dec 03, 2021 | 98.79 | 99.00 | 96.83 | 97.64 | 7,415,409 | -0.84(-0.85%) |
Dec 02, 2021 | 97.42 | 98.83 | 97.34 | 98.48 | 9,134,256 | +1.40(+1.44%) |
Dec 01, 2021 | 99.37 | 99.93 | 97.08 | 97.08 | 6,272,637 | -1.09(-1.11%) |
Nov 30, 2021 | 99.11 | 99.55 | 97.80 | 98.16 | 7,788,612 | -1.35(-1.36%) |
Nov 29, 2021 | 99.71 | 99.94 | 99.00 | 99.52 | 4,359,906 | +0.89(+0.90%) |
Nov 26, 2021 | 99.39 | 99.63 | 98.44 | 98.63 | 4,291,500 | -2.46(-2.43%) |
Nov 24, 2021 | 100.39 | 101.13 | 100.22 | 101.09 | 2,556,968 | +0.04(+0.04%) |
Nov 23, 2021 | 100.96 | 101.36 | 100.79 | 101.05 | 2,810,237 | -0.03(-0.03%) |
Nov 22, 2021 | 101.88 | 102.25 | 101.05 | 101.08 | 6,159,099 | -0.61(-0.60%) |
Nov 19, 2021 | 101.93 | 102.15 | 101.66 | 101.69 | 2,064,562 | -0.36(-0.35%) |
Nov 18, 2021 | 102.06 | 102.13 | 101.45 | 102.06 | 1,814,068 | +0.03(+0.03%) |
Nov 17, 2021 | 102.20 | 102.20 | 101.88 | 102.03 | 3,602,854 | -0.29(-0.28%) |
Nov 16, 2021 | 102.05 | 102.53 | 102.03 | 102.31 | 2,714,234 | +0.21(+0.21%) |
Nov 15, 2021 | 102.37 | 102.38 | 101.94 | 102.10 | 2,709,744 | -0.06(-0.06%) |
Nov 12, 2021 | 101.71 | 102.20 | 101.55 | 102.16 | 3,498,306 | +0.71(+0.70%) |
Nov 11, 2021 | 101.57 | 101.70 | 101.44 | 101.45 | 3,440,439 | +0.33(+0.33%) |
Nov 10, 2021 | 101.76 | 101.12 | 2,761,140 | -0.93(-0.91%) | ||
Nov 09, 2021 | 102.46 | 102.46 | 101.76 | 102.05 | 2,975,784 | -0.26(-0.25%) |
Nov 08, 2021 | 102.44 | 102.47 | 102.19 | 102.30 | 2,637,565 | +0.19(+0.19%) |
Nov 05, 2021 | 102.31 | 102.44 | 101.77 | 102.11 | 1,816,779 | +0.20(+0.20%) |
Nov 04, 2021 | 101.72 | 101.97 | 101.54 | 101.91 | 2,636,175 | +0.22(+0.22%) |
Nov 03, 2021 | 100.90 | 101.78 | 100.81 | 101.69 | 1,777,994 | +0.65(+0.64%) |
Nov 02, 2021 | 100.88 | 101.12 | 100.78 | 101.05 | 2,290,578 | +0.06(+0.06%) |
Nov 01, 2021 | 100.80 | 101.02 | 100.51 | 100.99 | 1,781,638 | +0.50(+0.50%) |
Oct 29, 2021 | 100.00 | 100.57 | 100.48 | 3,048,403 | -0.28(-0.27%) | |
Oct 28, 2021 | 100.06 | 100.76 | 100.76 | 2,838,889 | +0.87(+0.87%) | |
Oct 27, 2021 | 100.41 | 100.55 | 99.84 | 99.89 | 4,500,651 | -0.50(-0.49%) |
Oct 26, 2021 | 100.83 | 100.39 | 6,333,890 | -0.06(-0.06%) | ||
Oct 25, 2021 | 100.20 | 100.44 | 1,586,170 | +0.34(+0.34%) | ||
Oct 22, 2021 | 100.13 | 100.46 | 99.66 | 100.10 | 3,487,899 | +0.01(+0.01%) |
Oct 21, 2021 | 99.75 | 100.09 | 99.68 | 100.09 | 1,212,736 | +0.02(+0.02%) |
Oct 20, 2021 | 99.86 | 100.15 | 99.81 | 100.07 | 1,325,480 | +0.30(+0.30%) |
Oct 19, 2021 | 99.37 | 99.78 | 99.31 | 99.78 | 2,871,783 | +0.84(+0.85%) |
Oct 18, 2021 | 98.36 | 98.98 | 98.23 | 98.94 | 4,656,565 | +0.06(+0.06%) |
Oct 15, 2021 | 98.61 | 98.93 | 98.47 | 98.88 | 2,121,899 | +0.80(+0.82%) |
Oct 14, 2021 | 97.67 | 98.14 | 97.50 | 98.08 | 3,172,989 | +1.25(+1.29%) |
Oct 13, 2021 | 96.52 | 96.95 | 96.05 | 96.83 | 3,338,713 | +0.73(+0.75%) |
Oct 12, 2021 | 96.43 | 96.57 | 95.98 | 96.10 | 2,572,094 | -0.12(-0.13%) |
Oct 11, 2021 | 96.80 | 97.30 | 96.23 | 96.23 | 2,067,564 | -0.57(-0.59%) |
Oct 08, 2021 | 97.14 | 97.16 | 96.65 | 96.80 | 2,839,757 | -0.11(-0.11%) |
Oct 07, 2021 | 96.63 | 97.37 | 96.61 | 96.90 | 5,603,111 | +1.05(+1.09%) |
Oct 06, 2021 | 94.76 | 95.89 | 94.40 | 95.85 | 6,888,685 | +0.08(+0.08%) |
Oct 05, 2021 | 95.24 | 96.23 | 95.10 | 95.78 | 3,551,754 | +0.84(+0.88%) |
Oct 04, 2021 | 95.83 | 95.93 | 94.47 | 94.94 | 6,650,644 | -1.20(-1.25%) |
Oct 01, 2021 | 95.79 | 96.44 | 94.89 | 96.14 | 3,250,517 | +0.80(+0.84%) |
Sep 30, 2021 | 96.38 | 96.61 | 95.34 | 95.34 | 3,076,657 | -0.69(-0.72%) |
Sep 29, 2021 | 96.43 | 96.67 | 95.95 | 96.03 | 3,057,572 | -0.16(-0.17%) |
Sep 28, 2021 | 97.23 | 97.33 | 95.96 | 96.19 | 6,537,571 | -1.94(-1.97%) |
Sep 27, 2021 | 98.01 | 98.33 | 97.80 | 98.12 | 6,561,213 | -0.11(-0.11%) |
Sep 24, 2021 | 97.86 | 98.33 | 97.86 | 98.23 | 1,481,600 | -0.28(-0.28%) |
Sep 23, 2021 | 97.94 | 98.82 | 97.94 | 98.51 | 1,973,033 | +1.07(+1.10%) |
Sep 22, 2021 | 97.13 | 98.04 | 97.07 | 97.44 | 4,835,718 | +0.89(+0.92%) |
Sep 21, 2021 | 97.07 | 97.29 | 96.42 | 96.55 | 3,051,197 | +0.23(+0.24%) |
Sep 20, 2021 | 96.22 | 96.70 | 95.24 | 96.32 | 3,596,581 | -1.73(-1.76%) |
Sep 17, 2021 | 98.78 | 98.94 | 97.95 | 98.05 | 3,668,563 | -0.98(-0.99%) |
Sep 16, 2021 | 99.04 | 99.24 | 98.49 | 99.03 | 2,029,573 | -0.29(-0.29%) |
Sep 15, 2021 | 98.73 | 99.39 | 98.52 | 99.32 | 3,638,888 | +0.62(+0.63%) |
Sep 14, 2021 | 99.51 | 99.57 | 98.57 | 98.70 | 2,038,082 | -0.59(-0.60%) |
Sep 13, 2021 | 99.63 | 99.66 | 98.84 | 99.29 | 2,610,073 | +0.36(+0.37%) |
Sep 10, 2021 | 100.06 | 100.09 | 98.92 | 98.93 | 1,782,181 | -0.58(-0.58%) |
Sep 09, 2021 | 99.67 | 100.09 | 99.37 | 99.51 | 2,449,091 | -0.27(-0.27%) |
Sep 08, 2021 | 100.00 | 100.10 | 99.45 | 99.78 | 2,660,006 | -0.53(-0.53%) |
Sep 07, 2021 | 100.50 | 100.51 | 100.21 | 100.31 | 3,990,149 | -0.15(-0.15%) |
Sep 03, 2021 | 100.17 | 100.58 | 100.12 | 100.46 | 1,362,059 | +0.23(+0.23%) |
Sep 02, 2021 | 100.33 | 100.43 | 100.05 | 100.23 | 1,264,723 | +0.22(+0.22%) |
Sep 01, 2021 | 99.90 | 100.27 | 99.89 | 100.01 | 3,124,833 | +0.47(+0.47%) |
Aug 31, 2021 | 99.71 | 99.71 | 99.44 | 99.55 | 6,191,719 | +0.07(+0.07%) |
Aug 30, 2021 | 99.37 | 99.66 | 99.20 | 99.48 | 1,945,825 | +0.27(+0.27%) |
Aug 27, 2021 | 98.44 | 99.27 | 98.44 | 99.21 | 2,638,579 | +0.94(+0.96%) |
Aug 26, 2021 | 98.67 | 98.78 | 98.23 | 98.27 | 3,771,019 | -0.63(-0.64%) |
Aug 25, 2021 | 98.73 | 98.99 | 98.65 | 98.90 | 11,369,261 | +0.12(+0.13%) |
Aug 24, 2021 | 98.66 | 98.92 | 98.56 | 98.77 | 3,399,049 | +0.45(+0.46%) |
Aug 23, 2021 | 97.89 | 98.51 | 97.89 | 98.33 | 3,801,645 | +0.98(+1.01%) |
Aug 20, 2021 | 96.68 | 97.44 | 96.57 | 97.34 | 2,515,268 | +0.57(+0.59%) |
Aug 19, 2021 | 96.26 | 97.09 | 96.22 | 96.77 | 4,183,435 | -0.52(-0.53%) |
Aug 18, 2021 | 97.96 | 98.22 | 97.22 | 97.29 | 3,348,710 | -0.67(-0.68%) |
Aug 17, 2021 | 98.05 | 98.20 | 97.37 | 97.95 | 4,002,375 | -0.92(-0.93%) |
Aug 16, 2021 | 98.54 | 98.87 | 98.10 | 98.87 | 2,542,706 | -0.13(-0.13%) |
Aug 13, 2021 | 98.89 | 99.01 | 98.73 | 99.00 | 1,937,273 | +0.25(+0.25%) |
Aug 12, 2021 | 98.56 | 98.77 | 98.32 | 98.75 | 2,727,909 | +0.05(+0.05%) |
Aug 11, 2021 | 98.75 | 98.78 | 98.43 | 98.71 | 4,415,999 | +0.31(+0.31%) |
Aug 10, 2021 | 98.40 | 98.54 | 98.23 | 98.40 | 1,232,468 | +0.12(+0.13%) |
Aug 09, 2021 | 98.33 | 98.42 | 98.08 | 98.28 | 844,421 | +0.05(+0.05%) |
Aug 06, 2021 | 98.34 | 98.47 | 98.13 | 98.23 | 3,521,497 | -0.16(-0.16%) |
Aug 05, 2021 | 98.20 | 98.44 | 98.14 | 98.39 | 2,141,359 | +0.42(+0.43%) |
Aug 04, 2021 | 98.11 | 98.30 | 97.87 | 97.97 | 2,542,123 | -0.20(-0.20%) |
Aug 03, 2021 | 97.71 | 98.22 | 97.23 | 98.17 | 2,542,873 | +0.70(+0.71%) |
Aug 02, 2021 | 97.99 | 98.06 | 97.40 | 97.48 | 3,801,596 | +0.08(+0.08%) |
Jul 30, 2021 | 97.35 | 97.78 | 97.21 | 97.40 | 3,880,700 | -0.58(-0.59%) |
Jul 29, 2021 | 97.94 | 98.18 | 97.91 | 97.98 | 3,716,153 | +0.53(+0.55%) |
Jul 28, 2021 | 97.25 | 97.71 | 96.96 | 97.45 | 3,397,102 | +0.45(+0.46%) |
Jul 27, 2021 | 97.15 | 97.15 | 96.29 | 97.00 | 2,657,704 | -0.66(-0.67%) |
Jul 26, 2021 | 97.36 | 97.66 | 97.33 | 97.66 | 4,492,245 | -0.06(-0.06%) |
Jul 23, 2021 | 97.47 | 97.82 | 97.21 | 97.71 | 2,513,511 | +0.61(+0.63%) |
Jul 22, 2021 | 97.05 | 97.20 | 96.75 | 97.10 | 1,392,400 | +0.16(+0.17%) |
Jul 21, 2021 | 96.28 | 96.95 | 96.21 | 96.94 | 2,565,301 | +1.01(+1.05%) |
Jul 20, 2021 | 94.85 | 96.22 | 94.71 | 95.93 | 2,109,395 | +1.05(+1.11%) |
Jul 19, 2021 | 94.98 | 95.14 | 94.28 | 94.88 | 5,569,092 | -1.46(-1.52%) |
Jul 16, 2021 | 97.28 | 97.29 | 96.25 | 96.34 | 2,298,750 | -0.73(-0.76%) |
Jul 15, 2021 | 97.16 | 97.38 | 96.67 | 97.08 | 10,805,337 | -0.41(-0.42%) |
Jul 14, 2021 | 97.87 | 97.89 | 97.31 | 97.49 | 2,982,811 | +0.13(+0.14%) |
Jul 13, 2021 | 97.53 | 97.83 | 97.29 | 97.35 | 3,347,239 | -0.33(-0.34%) |
Jul 12, 2021 | 97.38 | 97.75 | 97.30 | 97.69 | 3,686,065 | +0.29(+0.29%) |
Jul 09, 2021 | 96.71 | 97.46 | 96.66 | 97.40 | 3,811,600 | +1.29(+1.34%) |
Jul 08, 2021 | 95.70 | 96.31 | 95.47 | 96.11 | 4,224,575 | -1.13(-1.16%) |
Jul 07, 2021 | 97.30 | 97.37 | 96.68 | 97.24 | 4,723,197 | +0.25(+0.26%) |
Jul 06, 2021 | 97.38 | 97.38 | 96.43 | 96.99 | 1,639,962 | -0.41(-0.42%) |
Jul 02, 2021 | 97.09 | 97.46 | 96.92 | 97.40 | 2,253,879 | +0.45(+0.46%) |
Jul 01, 2021 | 96.64 | 96.95 | 96.51 | 96.95 | 3,561,363 | +0.40(+0.42%) |
Jun 30, 2021 | 96.54 | 96.72 | 96.46 | 96.55 | 2,373,129 | -0.38(-0.39%) |
Jun 29, 2021 | 96.97 | 96.97 | 96.74 | 96.93 | 1,893,676 | +0.04(+0.04%) |
Jun 28, 2021 | 96.88 | 96.94 | 96.59 | 96.89 | 4,000,872 | -0.03(-0.03%) |
Jun 25, 2021 | 96.86 | 96.98 | 96.71 | 96.92 | 3,403,440 | +0.39(+0.41%) |
Jun 24, 2021 | 96.46 | 96.60 | 96.40 | 96.53 | 3,003,967 | +0.68(+0.71%) |
Jun 23, 2021 | 96.04 | 96.27 | 95.79 | 95.85 | 2,404,983 | -0.18(-0.19%) |
Jun 22, 2021 | 95.52 | 96.18 | 95.33 | 96.04 | 1,697,927 | +0.39(+0.41%) |
Jun 21, 2021 | 94.90 | 95.72 | 94.65 | 95.64 | 2,467,800 | +1.12(+1.18%) |
Jun 18, 2021 | 94.87 | 95.01 | 94.49 | 94.53 | 3,674,848 | -1.27(-1.32%) |
Jun 17, 2021 | 95.77 | 96.05 | 95.30 | 95.80 | 3,380,797 | -0.18(-0.19%) |
Jun 16, 2021 | 96.65 | 96.65 | 95.49 | 95.98 | 3,669,205 | -0.62(-0.64%) |
Jun 15, 2021 | 96.72 | 96.76 | 96.39 | 96.60 | 4,032,922 | -0.19(-0.20%) |
Jun 14, 2021 | 96.55 | 96.79 | 96.40 | 96.79 | 1,062,619 | +0.25(+0.26%) |
Jun 11, 2021 | 96.50 | 96.54 | 96.20 | 96.54 | 3,484,819 | +0.18(+0.19%) |
Jun 10, 2021 | 96.21 | 96.51 | 95.96 | 96.36 | 2,176,131 | +0.48(+0.50%) |
Jun 09, 2021 | 96.17 | 96.25 | 95.85 | 95.88 | 1,459,117 | -0.25(-0.26%) |
Jun 08, 2021 | 96.32 | 96.33 | 95.75 | 96.13 | 1,533,166 | -0.05(-0.05%) |
Jun 07, 2021 | 96.18 | 96.20 | 95.94 | 96.17 | 2,406,273 | +0.03(+0.03%) |
Jun 04, 2021 | 95.81 | 96.20 | 95.79 | 96.14 | 1,183,962 | +0.88(+0.92%) |
Jun 03, 2021 | 95.24 | 95.53 | 94.85 | 95.26 | 1,560,184 | -0.50(-0.52%) |
Jun 02, 2021 | 95.68 | 95.95 | 95.59 | 95.77 | 1,142,170 | +0.10(+0.11%) |