Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.30 | 86.37 | 85.80 | 86.10 | 26,379,092 | -0.58(-0.66%) |
May 27, 2022 | 86.35 | 86.73 | 86.04 | 86.68 | 14,170,957 | +0.80(+0.94%) |
May 26, 2022 | 84.86 | 85.96 | 84.84 | 85.87 | 18,618,540 | +1.28(+1.52%) |
May 25, 2022 | 83.30 | 84.71 | 83.30 | 84.59 | 12,216,712 | +1.27(+1.52%) |
May 24, 2022 | 82.74 | 83.43 | 82.72 | 83.33 | 9,697,345 | +0.40(+0.48%) |
May 23, 2022 | 82.74 | 82.98 | 82.72 | 82.92 | 7,621,351 | +0.24(+0.30%) |
May 20, 2022 | 82.88 | 83.01 | 82.36 | 82.68 | 8,074,789 | -0.08(-0.09%) |
May 19, 2022 | 82.14 | 82.85 | 82.03 | 82.76 | 14,661,095 | +0.58(+0.70%) |
May 18, 2022 | 82.52 | 82.53 | 82.09 | 82.18 | 11,053,996 | -0.69(-0.83%) |
May 17, 2022 | 83.25 | 83.25 | 82.70 | 82.87 | 10,395,648 | -0.07(-0.08%) |
May 16, 2022 | 83.15 | 83.28 | 82.86 | 82.94 | 10,275,545 | -0.17(-0.20%) |
May 13, 2022 | 83.19 | 83.37 | 82.72 | 83.11 | 20,123,270 | +0.10(+0.13%) |
May 12, 2022 | 82.98 | 83.31 | 82.65 | 83.00 | 13,180,752 | -0.13(-0.16%) |
May 11, 2022 | 83.37 | 83.91 | 83.12 | 83.13 | 15,075,094 | -0.43(-0.51%) |
May 10, 2022 | 83.73 | 83.95 | 83.23 | 83.56 | 14,849,014 | +0.36(+0.43%) |
May 09, 2022 | 83.56 | 83.81 | 83.12 | 83.20 | 11,694,873 | -0.93(-1.11%) |
May 06, 2022 | 84.20 | 84.52 | 83.90 | 84.14 | 14,409,107 | -0.46(-0.55%) |
May 05, 2022 | 85.73 | 85.73 | 84.33 | 84.60 | 18,963,590 | -1.55(-1.80%) |
May 04, 2022 | 85.31 | 86.35 | 84.70 | 86.15 | 19,699,740 | +0.88(+1.03%) |
May 03, 2022 | 84.91 | 85.44 | 84.91 | 85.27 | 16,487,022 | +0.47(+0.56%) |
May 02, 2022 | 84.85 | 84.95 | 84.42 | 84.80 | 11,727,755 | -0.06(-0.07%) |
Apr 29, 2022 | 85.36 | 85.70 | 84.80 | 84.86 | 14,618,148 | -1.11(-1.29%) |
Apr 28, 2022 | 85.60 | 86.12 | 85.40 | 85.97 | 14,714,259 | +0.42(+0.49%) |
Apr 27, 2022 | 86.00 | 86.18 | 85.45 | 85.55 | 10,741,594 | -0.40(-0.47%) |
Apr 26, 2022 | 86.51 | 86.51 | 85.92 | 85.95 | 10,730,290 | -0.50(-0.57%) |
Apr 25, 2022 | 85.84 | 86.56 | 85.81 | 86.45 | 14,731,826 | +0.57(+0.66%) |
Apr 22, 2022 | 86.33 | 86.33 | 85.76 | 85.88 | 12,417,102 | -0.49(-0.56%) |
Apr 21, 2022 | 87.16 | 87.18 | 86.33 | 86.37 | 9,972,285 | -0.55(-0.63%) |
Apr 20, 2022 | 86.73 | 87.08 | 86.73 | 86.92 | 11,605,166 | +0.22(+0.25%) |
Apr 19, 2022 | 86.54 | 86.82 | 86.43 | 86.70 | 9,504,259 | -0.06(-0.07%) |
Apr 18, 2022 | 86.74 | 86.98 | 86.61 | 86.76 | 8,400,832 | -0.10(-0.12%) |
Apr 14, 2022 | 87.52 | 87.57 | 86.63 | 86.87 | 9,095,596 | -0.57(-0.66%) |
Apr 13, 2022 | 87.16 | 87.49 | 86.99 | 87.44 | 14,734,027 | +0.52(+0.60%) |
Apr 12, 2022 | 86.85 | 87.27 | 86.70 | 86.92 | 10,307,523 | +0.62(+0.72%) |
Apr 11, 2022 | 86.70 | 86.71 | 86.18 | 86.30 | 16,535,321 | -0.62(-0.71%) |
Apr 08, 2022 | 87.27 | 87.45 | 86.90 | 86.92 | 10,373,574 | -0.51(-0.59%) |
Apr 07, 2022 | 87.62 | 87.81 | 87.42 | 87.43 | 12,815,109 | -0.19(-0.22%) |
Apr 06, 2022 | 87.77 | 88.20 | 87.47 | 87.62 | 17,050,386 | -0.71(-0.81%) |
Apr 05, 2022 | 89.26 | 89.35 | 88.32 | 88.34 | 13,815,281 | -1.10(-1.22%) |
Apr 04, 2022 | 88.82 | 89.43 | 88.82 | 89.43 | 10,545,563 | +0.63(+0.70%) |
Apr 01, 2022 | 88.69 | 88.87 | 88.44 | 88.80 | 8,924,471 | +0.04(+0.05%) |
Mar 31, 2022 | 89.14 | 89.23 | 88.75 | 88.76 | 13,833,735 | -0.34(-0.38%) |
Mar 30, 2022 | 89.06 | 89.25 | 88.87 | 89.10 | 13,722,536 | -0.19(-0.21%) |
Mar 29, 2022 | 88.58 | 89.36 | 88.58 | 89.29 | 15,739,701 | +1.07(+1.22%) |
Mar 28, 2022 | 87.63 | 88.25 | 87.63 | 88.22 | 10,455,281 | +0.47(+0.53%) |
Mar 25, 2022 | 88.35 | 88.36 | 87.65 | 87.75 | 11,535,189 | -0.52(-0.59%) |
Mar 24, 2022 | 88.17 | 88.35 | 87.89 | 88.27 | 8,687,188 | +0.19(+0.22%) |
Mar 23, 2022 | 88.33 | 88.42 | 88.02 | 88.08 | 9,446,528 | -0.39(-0.44%) |
Mar 22, 2022 | 88.03 | 88.50 | 87.92 | 88.47 | 10,222,879 | +0.42(+0.47%) |
Mar 21, 2022 | 88.87 | 88.92 | 87.81 | 88.05 | 14,404,122 | -0.88(-0.99%) |
Mar 18, 2022 | 88.61 | 88.97 | 88.33 | 88.94 | 13,926,323 | +0.32(+0.36%) |
Mar 17, 2022 | 87.98 | 88.65 | 87.98 | 88.62 | 13,371,926 | +0.57(+0.65%) |
Mar 16, 2022 | 87.25 | 88.07 | 86.81 | 88.04 | 24,028,624 | +1.25(+1.44%) |
Mar 15, 2022 | 86.32 | 87.06 | 86.31 | 86.80 | 18,113,654 | +0.55(+0.63%) |
Mar 14, 2022 | 87.48 | 87.48 | 86.10 | 86.25 | 11,854,308 | -1.00(-1.14%) |
Mar 11, 2022 | 88.16 | 88.16 | 87.20 | 87.25 | 8,086,662 | -0.69(-0.79%) |
Mar 10, 2022 | 88.18 | 87.81 | 87.94 | 10,540,530 | -0.68(-0.76%) | |
Mar 09, 2022 | 88.43 | 88.75 | 88.27 | 88.62 | 16,118,000 | +0.67(+0.76%) |
Mar 08, 2022 | 88.27 | 88.53 | 87.92 | 87.95 | 14,485,670 | -0.26(-0.29%) |
Mar 07, 2022 | 88.90 | 88.90 | 88.19 | 88.21 | 12,004,173 | -0.84(-0.94%) |
Mar 04, 2022 | 89.40 | 89.51 | 89.00 | 89.05 | 14,646,746 | -0.62(-0.70%) |
Mar 03, 2022 | 90.00 | 90.07 | 89.64 | 89.67 | 10,038,348 | -0.23(-0.25%) |
Mar 02, 2022 | 89.53 | 89.94 | 89.45 | 89.90 | 11,493,007 | +0.29(+0.32%) |
Mar 01, 2022 | 89.95 | 90.16 | 89.48 | 89.61 | 19,775,600 | -0.36(-0.40%) |
Feb 28, 2022 | 89.46 | 90.23 | 89.46 | 89.98 | 17,077,380 | +0.06(+0.07%) |
Feb 25, 2022 | 89.54 | 89.98 | 89.76 | 89.92 | 15,836,553 | +0.50(+0.56%) |
Feb 24, 2022 | 87.98 | 89.47 | 87.98 | 89.42 | 17,666,616 | +0.56(+0.63%) |
Feb 23, 2022 | 89.12 | 89.19 | 88.84 | 88.85 | 10,148,746 | -0.15(-0.16%) |
Feb 22, 2022 | 89.05 | 89.33 | 88.84 | 89.00 | 8,309,108 | -0.18(-0.20%) |
Feb 18, 2022 | 89.18 | 0 | +0.12(+0.14%) | |||
Feb 17, 2022 | 89.23 | 89.29 | 88.98 | 89.06 | 6,940,285 | -0.38(-0.42%) |
Feb 16, 2022 | 88.91 | 89.49 | 88.85 | 89.44 | 10,489,701 | +0.49(+0.55%) |
Feb 15, 2022 | 89.02 | 89.12 | 88.87 | 88.95 | 8,432,176 | +0.09(+0.10%) |
Feb 14, 2022 | 88.92 | 89.11 | 88.51 | 88.86 | 15,485,886 | -0.10(-0.12%) |
Feb 11, 2022 | 89.60 | 89.65 | 88.77 | 88.97 | 18,454,032 | -0.38(-0.42%) |
Feb 10, 2022 | 89.97 | 90.27 | 89.33 | 89.35 | 15,663,963 | -1.13(-1.25%) |
Feb 09, 2022 | 90.44 | 90.61 | 90.40 | 90.48 | 18,013,188 | +0.44(+0.49%) |
Feb 08, 2022 | 90.19 | 90.30 | 90.01 | 90.04 | 7,482,400 | -0.09(-0.11%) |
Feb 07, 2022 | 90.06 | 90.31 | 89.88 | 90.13 | 10,172,878 | -0.08(-0.09%) |
Feb 04, 2022 | 90.35 | 90.36 | 89.73 | 90.21 | 11,482,547 | -0.40(-0.44%) |
Feb 03, 2022 | 91.05 | 90.60 | 90.61 | 13,008,870 | -0.71(-0.77%) | |
Feb 02, 2022 | 91.43 | 91.47 | 91.11 | 91.31 | 9,167,113 | +0.09(+0.09%) |
Feb 01, 2022 | 91.15 | 91.27 | 90.80 | 91.23 | 16,385,403 | +0.49(+0.54%) |
Jan 31, 2022 | 90.59 | 90.95 | 90.74 | 34,860,412 | -0.01(-0.01%) | |
Jan 28, 2022 | 90.35 | 90.78 | 90.01 | 90.74 | 16,154,323 | +0.21(+0.23%) |
Jan 27, 2022 | 91.11 | 91.28 | 90.34 | 90.54 | 15,046,237 | -0.42(-0.46%) |
Jan 26, 2022 | 91.66 | 91.86 | 90.84 | 90.96 | 16,378,220 | -0.31(-0.34%) |
Jan 25, 2022 | 91.22 | 91.44 | 91.08 | 91.27 | 9,716,765 | -0.25(-0.27%) |
Jan 24, 2022 | 91.29 | 91.58 | 90.88 | 91.52 | 18,426,856 | -0.09(-0.10%) |
Jan 21, 2022 | 91.64 | 91.78 | 91.53 | 91.61 | 17,417,304 | -0.03(-0.03%) |
Jan 20, 2022 | 92.02 | 92.24 | 91.62 | 91.64 | 11,340,603 | -0.21(-0.22%) |
Jan 19, 2022 | 92.01 | 92.21 | 91.81 | 91.84 | 13,877,535 | -0.09(-0.09%) |
Jan 18, 2022 | 92.15 | 92.15 | 91.85 | 91.93 | 9,807,587 | -0.47(-0.51%) |
Jan 14, 2022 | 92.40 | 0 | -0.09(-0.09%) | |||
Jan 13, 2022 | 92.78 | 92.81 | 92.44 | 92.49 | 9,690,929 | -0.27(-0.29%) |
Jan 12, 2022 | 92.80 | 92.84 | 92.65 | 92.76 | 12,140,827 | +0.15(+0.16%) |
Jan 11, 2022 | 92.22 | 92.64 | 91.97 | 92.61 | 18,987,566 | +0.46(+0.50%) |
Jan 10, 2022 | 92.00 | 92.17 | 91.57 | 92.15 | 17,698,530 | +0.01(+0.01%) |
Jan 07, 2022 | 92.34 | 92.35 | 92.08 | 92.14 | 10,205,659 | -0.25(-0.27%) |
Jan 06, 2022 | 92.37 | 92.60 | 92.31 | 92.39 | 13,715,383 | +0.02(+0.02%) |
Jan 05, 2022 | 93.09 | 93.12 | 92.37 | 92.37 | 10,121,065 | -0.71(-0.77%) |
Jan 04, 2022 | 93.35 | 93.35 | 92.99 | 93.08 | 10,893,686 | -0.17(-0.18%) |
Jan 03, 2022 | 93.25 | 93.28 | 93.06 | 93.25 | 12,263,878 | -0.06(-0.06%) |
Dec 31, 2021 | 93.32 | 93.42 | 93.28 | 93.31 | 4,982,295 | +0.03(+0.04%) |
Dec 30, 2021 | 93.42 | 93.42 | 93.28 | 93.28 | 3,838,632 | -0.05(-0.06%) |
Dec 29, 2021 | 93.47 | 93.50 | 93.33 | 93.33 | 5,916,141 | -0.18(-0.19%) |
Dec 28, 2021 | 93.55 | 93.55 | 93.37 | 93.51 | 7,572,702 | -0.03(-0.04%) |
Dec 27, 2021 | 93.49 | 93.62 | 93.47 | 93.55 | 6,806,972 | +0.05(+0.06%) |
Dec 23, 2021 | 93.27 | 93.53 | 93.25 | 93.49 | 10,507,685 | +0.28(+0.30%) |
Dec 22, 2021 | 92.97 | 93.24 | 92.94 | 93.22 | 8,224,890 | +0.28(+0.30%) |
Dec 21, 2021 | 92.63 | 92.96 | 92.59 | 92.94 | 8,584,874 | +0.46(+0.49%) |
Dec 20, 2021 | 92.37 | 92.54 | 92.25 | 92.49 | 8,488,134 | -0.10(-0.11%) |
Dec 17, 2021 | 92.62 | 92.70 | 92.38 | 92.59 | 12,714,041 | -0.05(-0.05%) |
Dec 16, 2021 | 92.77 | 92.84 | 92.61 | 92.64 | 11,367,163 | -0.10(-0.11%) |
Dec 15, 2021 | 92.44 | 92.78 | 92.24 | 92.74 | 12,804,494 | +0.32(+0.34%) |
Dec 14, 2021 | 92.48 | 92.51 | 92.24 | 92.42 | 8,486,180 | -0.15(-0.16%) |
Dec 13, 2021 | 92.59 | 92.65 | 92.48 | 92.57 | 9,053,743 | +0.02(+0.02%) |
Dec 10, 2021 | 92.54 | 92.59 | 92.45 | 92.55 | 9,878,060 | +0.21(+0.22%) |
Dec 09, 2021 | 92.72 | 92.73 | 92.33 | 92.35 | 21,914,952 | -0.45(-0.49%) |
Dec 08, 2021 | 92.74 | 92.80 | 92.61 | 92.80 | 12,117,068 | +0.02(+0.02%) |
Dec 07, 2021 | 92.60 | 93.00 | 92.55 | 92.78 | 17,076,926 | +0.57(+0.61%) |
Dec 06, 2021 | 91.95 | 92.38 | 91.88 | 92.22 | 12,899,650 | +0.34(+0.37%) |
Dec 03, 2021 | 91.93 | 91.98 | 91.70 | 91.88 | 20,384,124 | -0.01(-0.01%) |
Dec 02, 2021 | 91.29 | 91.94 | 91.28 | 91.88 | 13,783,326 | +0.63(+0.69%) |
Dec 01, 2021 | 91.49 | 91.81 | 91.19 | 91.25 | 16,519,107 | +0.09(+0.10%) |
Nov 30, 2021 | 91.48 | 91.61 | 91.06 | 91.16 | 13,220,051 | -0.41(-0.45%) |
Nov 29, 2021 | 91.38 | 91.70 | 91.32 | 91.57 | 10,203,845 | +0.55(+0.61%) |
Nov 26, 2021 | 91.20 | 91.20 | 90.86 | 91.02 | 10,218,241 | -0.70(-0.76%) |
Nov 24, 2021 | 91.61 | 91.76 | 91.38 | 91.72 | 9,480,415 | -0.04(-0.05%) |
Nov 23, 2021 | 91.86 | 92.00 | 91.66 | 91.76 | 16,392,758 | -0.13(-0.14%) |
Nov 22, 2021 | 92.29 | 92.32 | 91.86 | 91.89 | 9,751,573 | -0.34(-0.37%) |
Nov 19, 2021 | 92.27 | 92.40 | 92.22 | 92.23 | 11,496,702 | -0.07(-0.07%) |
Nov 18, 2021 | 92.48 | 92.51 | 92.28 | 92.30 | 9,758,823 | -0.10(-0.11%) |
Nov 17, 2021 | 92.55 | 92.57 | 92.38 | 92.40 | 9,305,143 | -0.14(-0.15%) |
Nov 16, 2021 | 92.49 | 92.60 | 92.48 | 92.54 | 7,128,515 | +0.03(+0.03%) |
Nov 15, 2021 | 92.70 | 92.70 | 92.48 | 92.51 | 7,237,282 | -0.11(-0.12%) |
Nov 12, 2021 | 92.68 | 92.78 | 92.57 | 92.62 | 8,647,499 | +0.00(+0.00%) |
Nov 11, 2021 | 92.83 | 92.83 | 92.60 | 92.62 | 3,505,875 | -0.15(-0.16%) |
Nov 10, 2021 | 93.13 | 92.74 | 92.77 | 13,406,398 | -0.48(-0.51%) | |
Nov 09, 2021 | 93.25 | 93.26 | 93.08 | 93.24 | 17,082,812 | +0.07(+0.07%) |
Nov 08, 2021 | 93.37 | 93.41 | 93.13 | 93.18 | 9,127,921 | -0.09(-0.10%) |
Nov 05, 2021 | 93.02 | 93.27 | 93.00 | 93.27 | 13,184,869 | +0.42(+0.45%) |
Nov 04, 2021 | 92.72 | 92.87 | 92.70 | 92.85 | 16,580,681 | +0.22(+0.24%) |
Nov 03, 2021 | 92.44 | 92.64 | 92.35 | 92.63 | 8,464,688 | +0.22(+0.24%) |
Nov 02, 2021 | 92.25 | 92.50 | 92.24 | 92.41 | 7,858,158 | +0.15(+0.17%) |
Nov 01, 2021 | 92.48 | 92.40 | 92.23 | 92.25 | 11,310,893 | -0.11(-0.12%) |
Oct 29, 2021 | 92.44 | 92.46 | 92.33 | 92.37 | 8,448,243 | -0.17(-0.18%) |
Oct 28, 2021 | 92.46 | 92.55 | 92.40 | 92.54 | 7,286,095 | +0.22(+0.24%) |
Oct 27, 2021 | 92.51 | 92.51 | 92.31 | 92.32 | 7,084,708 | -0.10(-0.11%) |
Oct 26, 2021 | 92.55 | 92.40 | 92.42 | 10,692,621 | +0.03(+0.03%) | |
Oct 25, 2021 | 92.33 | 92.46 | 92.18 | 92.39 | 7,496,142 | +0.14(+0.16%) |
Oct 22, 2021 | 92.41 | 92.44 | 92.20 | 92.25 | 8,455,103 | -0.20(-0.22%) |
Oct 21, 2021 | 92.68 | 92.71 | 92.39 | 92.45 | 9,913,748 | -0.25(-0.27%) |
Oct 20, 2021 | 92.66 | 92.71 | 92.60 | 92.70 | 8,246,056 | +0.07(+0.07%) |
Oct 19, 2021 | 92.61 | 92.64 | 92.55 | 92.63 | 9,638,236 | +0.07(+0.07%) |
Oct 18, 2021 | 92.43 | 92.57 | 92.40 | 92.56 | 6,122,878 | -0.04(-0.05%) |
Oct 15, 2021 | 92.85 | 92.85 | 92.60 | 92.60 | 12,262,332 | -0.19(-0.20%) |
Oct 14, 2021 | 92.50 | 92.80 | 92.45 | 92.79 | 10,553,939 | +0.51(+0.55%) |
Oct 13, 2021 | 92.07 | 92.29 | 91.98 | 92.28 | 6,996,370 | +0.21(+0.23%) |
Oct 12, 2021 | 91.98 | 92.17 | 91.98 | 92.07 | 10,735,593 | +0.17(+0.19%) |
Oct 11, 2021 | 92.19 | 92.23 | 91.89 | 91.90 | 4,799,801 | -0.32(-0.35%) |
Oct 08, 2021 | 92.41 | 92.44 | 92.19 | 92.22 | 10,959,217 | -0.16(-0.17%) |
Oct 07, 2021 | 92.54 | 92.69 | 92.35 | 92.38 | 14,405,120 | -0.03(-0.04%) |
Oct 06, 2021 | 92.26 | 92.45 | 92.17 | 92.42 | 13,914,284 | -0.05(-0.06%) |
Oct 05, 2021 | 92.64 | 92.67 | 92.46 | 92.47 | 7,725,688 | -0.08(-0.08%) |
Oct 04, 2021 | 92.85 | 92.85 | 92.53 | 92.55 | 15,147,387 | -0.31(-0.34%) |
Oct 01, 2021 | 92.79 | 92.92 | 92.58 | 92.86 | 11,289,223 | +0.19(+0.21%) |
Sep 30, 2021 | 92.80 | 92.84 | 92.55 | 92.67 | 21,424,904 | -0.11(-0.12%) |
Sep 29, 2021 | 92.64 | 92.86 | 92.64 | 92.78 | 9,514,037 | +0.19(+0.20%) |
Sep 28, 2021 | 92.80 | 92.84 | 92.57 | 92.59 | 13,547,397 | -0.41(-0.44%) |
Sep 27, 2021 | 92.92 | 93.06 | 92.87 | 93.00 | 4,618,893 | -0.08(-0.08%) |
Sep 24, 2021 | 93.14 | 93.17 | 93.00 | 93.07 | 7,720,935 | -0.10(-0.11%) |
Sep 23, 2021 | 93.22 | 93.33 | 93.11 | 93.17 | 9,675,217 | +0.02(+0.02%) |
Sep 22, 2021 | 93.15 | 93.26 | 93.03 | 93.16 | 9,577,979 | +0.15(+0.16%) |
Sep 21, 2021 | 93.05 | 93.05 | 92.82 | 93.00 | 7,757,348 | +0.15(+0.16%) |
Sep 20, 2021 | 92.75 | 92.93 | 92.67 | 92.85 | 14,107,658 | -0.31(-0.34%) |
Sep 17, 2021 | 93.24 | 93.25 | 93.14 | 93.17 | 6,180,489 | -0.10(-0.11%) |
Sep 16, 2021 | 93.29 | 93.31 | 93.14 | 93.27 | 6,794,257 | -0.03(-0.04%) |
Sep 15, 2021 | 93.17 | 93.30 | 93.14 | 93.30 | 6,830,078 | +0.22(+0.24%) |
Sep 14, 2021 | 93.21 | 93.27 | 93.06 | 93.08 | 8,962,720 | -0.10(-0.11%) |
Sep 13, 2021 | 93.07 | 93.19 | 93.02 | 93.18 | 8,890,069 | +0.22(+0.24%) |
Sep 10, 2021 | 93.17 | 93.21 | 92.95 | 92.96 | 7,394,068 | -0.09(-0.10%) |
Sep 09, 2021 | 93.02 | 93.09 | 92.96 | 93.06 | 6,665,412 | +0.07(+0.07%) |
Sep 08, 2021 | 92.89 | 93.01 | 92.82 | 92.99 | 4,976,222 | +0.10(+0.11%) |
Sep 07, 2021 | 93.11 | 93.11 | 92.88 | 92.89 | 7,265,974 | -0.25(-0.26%) |
Sep 03, 2021 | 93.12 | 93.16 | 93.02 | 93.13 | 4,740,857 | +0.03(+0.03%) |
Sep 02, 2021 | 93.12 | 93.17 | 93.06 | 93.11 | 6,735,233 | +0.12(+0.13%) |
Sep 01, 2021 | 92.95 | 93.08 | 92.93 | 92.99 | 11,107,988 | +0.10(+0.11%) |
Aug 31, 2021 | 92.86 | 92.92 | 92.80 | 92.89 | 6,521,716 | +0.02(+0.02%) |
Aug 30, 2021 | 92.79 | 92.93 | 92.77 | 92.87 | 4,627,232 | +0.10(+0.11%) |
Aug 27, 2021 | 92.53 | 92.79 | 92.52 | 92.77 | 6,613,099 | +0.30(+0.33%) |
Aug 26, 2021 | 92.48 | 92.55 | 92.35 | 92.47 | 7,007,267 | -0.08(-0.09%) |
Aug 25, 2021 | 92.51 | 92.59 | 92.45 | 92.55 | 6,545,342 | +0.10(+0.11%) |
Aug 24, 2021 | 92.38 | 92.48 | 92.32 | 92.45 | 7,301,236 | +0.14(+0.16%) |
Aug 23, 2021 | 92.13 | 92.37 | 92.13 | 92.31 | 8,842,563 | +0.30(+0.32%) |
Aug 20, 2021 | 91.88 | 92.09 | 91.83 | 92.01 | 6,847,657 | +0.16(+0.17%) |
Aug 19, 2021 | 91.71 | 91.95 | 91.71 | 91.85 | 10,346,488 | -0.03(-0.04%) |
Aug 18, 2021 | 92.04 | 92.13 | 91.87 | 91.89 | 5,138,350 | -0.14(-0.16%) |
Aug 17, 2021 | 92.14 | 92.14 | 91.89 | 92.03 | 11,837,854 | -0.18(-0.19%) |
Aug 16, 2021 | 92.21 | 92.21 | 92.10 | 92.21 | 6,448,552 | +0.03(+0.03%) |
Aug 13, 2021 | 92.09 | 92.18 | 92.05 | 92.18 | 7,448,329 | +0.16(+0.17%) |
Aug 12, 2021 | 91.95 | 92.04 | 91.86 | 92.02 | 10,093,338 | +0.12(+0.13%) |
Aug 11, 2021 | 91.82 | 91.94 | 91.78 | 91.90 | 6,068,343 | +0.15(+0.17%) |
Aug 10, 2021 | 91.90 | 91.95 | 91.74 | 91.75 | 11,050,112 | -0.16(-0.17%) |
Aug 09, 2021 | 92.09 | 92.12 | 91.89 | 91.91 | 6,426,595 | -0.21(-0.23%) |
Aug 06, 2021 | 92.20 | 92.27 | 92.11 | 92.12 | 5,918,742 | -0.08(-0.08%) |
Aug 05, 2021 | 92.05 | 92.23 | 92.05 | 92.20 | 4,271,339 | +0.15(+0.17%) |
Aug 04, 2021 | 92.16 | 92.18 | 92.04 | 92.05 | 6,375,131 | -0.17(-0.18%) |
Aug 03, 2021 | 92.17 | 92.27 | 92.08 | 92.21 | 7,810,628 | +0.03(+0.03%) |
Aug 02, 2021 | 92.43 | 92.50 | 92.16 | 92.19 | 8,256,914 | -0.19(-0.21%) |
Jul 30, 2021 | 92.47 | 92.49 | 92.36 | 92.38 | 6,876,403 | -0.11(-0.12%) |
Jul 29, 2021 | 92.34 | 92.53 | 92.34 | 92.49 | 7,218,836 | +0.17(+0.18%) |
Jul 28, 2021 | 92.32 | 92.37 | 92.18 | 92.32 | 6,560,145 | +0.06(+0.06%) |
Jul 27, 2021 | 92.26 | 92.31 | 92.10 | 92.27 | 12,358,427 | -0.08(-0.09%) |
Jul 26, 2021 | 92.48 | 92.50 | 92.32 | 92.35 | 6,730,144 | -0.13(-0.14%) |
Jul 23, 2021 | 92.43 | 92.51 | 92.36 | 92.48 | 6,979,353 | +0.18(+0.19%) |
Jul 22, 2021 | 92.29 | 92.41 | 92.18 | 92.30 | 10,362,924 | +0.03(+0.03%) |
Jul 21, 2021 | 92.11 | 92.28 | 92.06 | 92.27 | 8,293,538 | +0.29(+0.32%) |
Jul 20, 2021 | 91.63 | 92.02 | 91.54 | 91.98 | 12,106,770 | +0.40(+0.43%) |
Jul 19, 2021 | 92.05 | 92.05 | 91.44 | 91.58 | 18,447,768 | -0.63(-0.68%) |
Jul 16, 2021 | 92.36 | 92.37 | 92.18 | 92.21 | 8,796,501 | -0.15(-0.16%) |
Jul 15, 2021 | 92.32 | 92.37 | 92.27 | 92.37 | 7,234,308 | -0.02(-0.02%) |
Jul 14, 2021 | 92.32 | 92.43 | 92.29 | 92.38 | 7,524,888 | +0.10(+0.11%) |
Jul 13, 2021 | 92.46 | 92.50 | 92.26 | 92.28 | 16,235,404 | -0.24(-0.26%) |
Jul 12, 2021 | 92.58 | 92.58 | 92.46 | 92.53 | 5,996,075 | -0.01(-0.01%) |
Jul 09, 2021 | 92.52 | 92.58 | 92.41 | 92.53 | 6,239,468 | +0.14(+0.15%) |
Jul 08, 2021 | 92.34 | 92.49 | 92.30 | 92.39 | 11,519,582 | -0.19(-0.20%) |
Jul 07, 2021 | 92.63 | 92.66 | 92.46 | 92.58 | 4,994,705 | +0.02(+0.02%) |
Jul 06, 2021 | 92.63 | 92.63 | 92.47 | 92.56 | 6,266,138 | +0.02(+0.02%) |
Jul 02, 2021 | 92.44 | 92.57 | 92.41 | 92.54 | 3,664,320 | +0.16(+0.17%) |
Jul 01, 2021 | 92.27 | 92.41 | 92.27 | 92.38 | 10,327,915 | +0.17(+0.18%) |
Jun 30, 2021 | 92.18 | 92.26 | 92.16 | 92.21 | 7,128,914 | -0.02(-0.02%) |
Jun 29, 2021 | 92.16 | 92.25 | 92.15 | 92.23 | 5,456,269 | +0.11(+0.12%) |
Jun 28, 2021 | 92.19 | 92.19 | 92.07 | 92.12 | 6,760,501 | +0.00(+0.00%) |
Jun 25, 2021 | 92.10 | 92.14 | 92.04 | 92.12 | 4,741,468 | +0.09(+0.10%) |
Jun 24, 2021 | 91.97 | 92.03 | 91.91 | 92.03 | 4,257,489 | +0.20(+0.22%) |
Jun 23, 2021 | 91.87 | 91.97 | 91.80 | 91.83 | 6,928,858 | +0.00(+0.00%) |
Jun 22, 2021 | 91.74 | 91.98 | 91.70 | 91.83 | 5,859,880 | +0.03(+0.03%) |
Jun 21, 2021 | 91.66 | 91.80 | 91.66 | 91.80 | 7,202,725 | +0.18(+0.19%) |
Jun 18, 2021 | 91.54 | 91.69 | 91.50 | 91.63 | 6,844,915 | -0.08(-0.09%) |
Jun 17, 2021 | 91.66 | 91.75 | 91.61 | 91.71 | 9,045,928 | +0.06(+0.06%) |
Jun 16, 2021 | 91.76 | 91.80 | 91.49 | 91.65 | 10,268,897 | -0.12(-0.13%) |
Jun 15, 2021 | 91.74 | 91.81 | 91.64 | 91.77 | 6,171,494 | +0.02(+0.02%) |
Jun 14, 2021 | 91.79 | 91.80 | 91.70 | 91.75 | 9,376,153 | -0.07(-0.07%) |
Jun 11, 2021 | 91.87 | 91.89 | 91.74 | 91.82 | 4,826,160 | +0.04(+0.05%) |
Jun 10, 2021 | 91.67 | 91.85 | 91.66 | 91.78 | 6,209,897 | +0.15(+0.16%) |
Jun 09, 2021 | 91.61 | 91.68 | 91.61 | 91.63 | 11,183,217 | +0.09(+0.10%) |
Jun 08, 2021 | 91.57 | 91.59 | 91.48 | 91.54 | 6,453,141 | +0.07(+0.07%) |
Jun 07, 2021 | 91.44 | 91.50 | 91.40 | 91.47 | 5,740,062 | +0.07(+0.07%) |
Jun 04, 2021 | 91.38 | 91.45 | 91.32 | 91.40 | 8,479,543 | +0.18(+0.19%) |
Jun 03, 2021 | 91.16 | 91.35 | 91.10 | 91.22 | 9,929,008 | -0.13(-0.14%) |
Jun 02, 2021 | 91.35 | 91.41 | 91.28 | 91.35 | 8,585,593 | +0.10(+0.11%) |