Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 106.68 | 107.60 | 105.74 | 107.47 | 2,617,717 | -0.06(-0.05%) |
Jan 28, 2022 | 106.77 | 107.54 | 105.69 | 107.53 | 3,054,006 | +1.07(+1.00%) |
Jan 27, 2022 | 106.98 | 108.84 | 105.79 | 106.47 | 3,141,947 | +0.01(+0.01%) |
Jan 26, 2022 | 110.63 | 110.63 | 104.13 | 106.45 | 4,617,124 | -1.65(-1.53%) |
Jan 25, 2022 | 108.45 | 109.00 | 106.53 | 108.11 | 3,408,449 | -0.57(-0.53%) |
Jan 24, 2022 | 107.20 | 109.92 | 105.69 | 108.68 | 6,015,186 | +1.84(+1.72%) |
Jan 21, 2022 | 106.70 | 107.57 | 106.40 | 106.84 | 4,131,884 | +0.84(+0.79%) |
Jan 20, 2022 | 106.67 | 107.71 | 105.73 | 106.00 | 2,534,632 | -0.45(-0.43%) |
Jan 19, 2022 | 108.37 | 108.65 | 106.34 | 106.45 | 2,606,835 | -2.22(-2.04%) |
Jan 18, 2022 | 108.34 | 108.78 | 106.84 | 108.67 | 3,264,045 | +0.12(+0.11%) |
Jan 14, 2022 | 108.55 | 0 | +0.48(+0.45%) | |||
Jan 13, 2022 | 108.81 | 109.62 | 107.77 | 108.07 | 2,691,931 | -0.58(-0.54%) |
Jan 12, 2022 | 107.15 | 109.25 | 107.15 | 108.65 | 3,525,407 | +0.92(+0.85%) |
Jan 11, 2022 | 109.17 | 109.70 | 106.31 | 107.73 | 4,183,210 | -1.07(-0.98%) |
Jan 10, 2022 | 108.48 | 109.47 | 107.44 | 108.80 | 5,070,355 | +0.81(+0.75%) |
Jan 07, 2022 | 104.42 | 108.10 | 103.99 | 107.99 | 4,914,663 | +3.89(+3.73%) |
Jan 06, 2022 | 103.32 | 104.25 | 102.89 | 104.10 | 3,710,200 | +2.43(+2.39%) |
Jan 05, 2022 | 101.18 | 102.81 | 101.01 | 101.67 | 2,765,252 | +0.72(+0.71%) |
Jan 04, 2022 | 101.03 | 101.40 | 100.28 | 100.95 | 2,806,344 | +0.16(+0.16%) |
Jan 03, 2022 | 101.28 | 101.61 | 100.12 | 100.79 | 2,113,763 | -0.64(-0.63%) |
Dec 31, 2021 | 102.00 | 102.46 | 101.41 | 101.43 | 1,363,769 | -0.39(-0.39%) |
Dec 30, 2021 | 102.99 | 103.41 | 101.74 | 101.83 | 1,179,173 | -0.91(-0.88%) |
Dec 29, 2021 | 102.19 | 103.35 | 102.19 | 102.73 | 1,806,957 | +0.61(+0.60%) |
Dec 28, 2021 | 102.07 | 102.83 | 102.03 | 102.12 | 1,855,679 | +0.03(+0.03%) |
Dec 27, 2021 | 100.25 | 102.11 | 100.17 | 102.09 | 1,321,816 | +2.05(+2.04%) |
Dec 23, 2021 | 100.30 | 101.00 | 99.87 | 100.05 | 2,158,906 | +0.09(+0.09%) |
Dec 22, 2021 | 100.15 | 100.15 | 98.90 | 99.96 | 1,649,243 | -0.06(-0.06%) |
Dec 21, 2021 | 100.82 | 101.88 | 99.47 | 100.02 | 3,470,660 | -0.30(-0.30%) |
Dec 20, 2021 | 99.01 | 100.46 | 98.10 | 100.31 | 2,591,728 | +0.54(+0.54%) |
Dec 17, 2021 | 100.49 | 101.08 | 98.55 | 99.77 | 5,978,828 | -0.54(-0.54%) |
Dec 16, 2021 | 98.52 | 101.05 | 98.50 | 100.31 | 4,175,073 | +1.18(+1.19%) |
Dec 15, 2021 | 95.43 | 100.46 | 95.17 | 99.14 | 5,797,216 | +4.55(+4.81%) |
Dec 14, 2021 | 94.32 | 95.43 | 94.16 | 94.59 | 3,018,685 | +0.44(+0.47%) |
Dec 13, 2021 | 92.22 | 94.73 | 92.14 | 94.15 | 3,111,706 | +1.59(+1.71%) |
Dec 10, 2021 | 93.25 | 93.39 | 92.25 | 92.56 | 2,450,196 | -0.19(-0.20%) |
Dec 09, 2021 | 91.88 | 93.06 | 91.64 | 92.75 | 2,654,508 | +0.13(+0.14%) |
Dec 08, 2021 | 94.39 | 94.73 | 92.39 | 92.62 | 2,461,854 | -1.65(-1.75%) |
Dec 07, 2021 | 94.60 | 94.86 | 93.77 | 94.27 | 2,954,437 | +0.02(+0.02%) |
Dec 06, 2021 | 93.90 | 94.58 | 93.44 | 94.25 | 2,863,574 | +1.53(+1.65%) |
Dec 03, 2021 | 93.61 | 93.78 | 91.70 | 92.72 | 2,676,051 | -0.76(-0.81%) |
Dec 02, 2021 | 91.14 | 94.34 | 90.91 | 93.48 | 2,862,125 | +2.79(+3.08%) |
Dec 01, 2021 | 91.49 | 92.86 | 90.66 | 90.68 | 3,041,397 | +0.19(+0.20%) |
Nov 30, 2021 | 91.68 | 92.17 | 90.01 | 90.50 | 6,577,854 | -1.98(-2.14%) |
Nov 29, 2021 | 92.71 | 93.11 | 90.95 | 92.48 | 2,191,567 | +0.37(+0.40%) |
Nov 26, 2021 | 91.87 | 93.39 | 91.59 | 92.11 | 1,866,440 | -1.02(-1.10%) |
Nov 24, 2021 | 91.95 | 93.39 | 91.51 | 93.13 | 2,515,687 | +1.09(+1.18%) |
Nov 23, 2021 | 90.45 | 92.26 | 89.67 | 92.04 | 3,345,438 | +2.41(+2.68%) |
Nov 22, 2021 | 88.23 | 90.40 | 88.10 | 89.63 | 2,731,682 | +1.70(+1.94%) |
Nov 19, 2021 | 87.98 | 88.83 | 87.31 | 87.93 | 2,651,052 | -0.41(-0.46%) |
Nov 18, 2021 | 88.13 | 88.88 | 88.28 | 88.34 | 2,735,351 | -0.01(-0.01%) |
Nov 17, 2021 | 91.16 | 91.67 | 88.32 | 88.35 | 4,712,471 | -3.07(-3.36%) |
Nov 16, 2021 | 91.63 | 92.58 | 91.37 | 91.41 | 2,289,507 | -0.10(-0.11%) |
Nov 15, 2021 | 93.92 | 93.96 | 91.25 | 91.51 | 2,361,245 | -2.13(-2.28%) |
Nov 12, 2021 | 93.50 | 93.91 | 92.80 | 93.64 | 1,826,860 | +0.30(+0.32%) |
Nov 11, 2021 | 92.61 | 93.59 | 92.40 | 93.34 | 1,609,133 | +0.15(+0.16%) |
Nov 10, 2021 | 92.99 | 93.20 | 1,739,672 | +0.25(+0.27%) | ||
Nov 09, 2021 | 93.49 | 93.83 | 92.24 | 92.94 | 2,883,599 | -0.93(-1.00%) |
Nov 08, 2021 | 93.42 | 94.07 | 93.03 | 93.88 | 2,130,384 | +0.56(+0.59%) |
Nov 05, 2021 | 92.37 | 94.14 | 92.11 | 93.32 | 2,228,744 | +1.24(+1.34%) |
Nov 04, 2021 | 92.23 | 93.45 | 91.66 | 92.09 | 3,099,774 | -0.56(-0.61%) |
Nov 03, 2021 | 92.00 | 92.99 | 91.35 | 92.65 | 2,197,362 | +0.52(+0.56%) |
Nov 02, 2021 | 92.43 | 92.45 | 91.74 | 92.14 | 2,109,317 | -0.08(-0.08%) |
Nov 01, 2021 | 92.35 | 92.10 | 90.64 | 92.21 | 1,997,853 | -0.18(-0.19%) |
Oct 29, 2021 | 93.37 | 93.46 | 92.18 | 92.39 | 2,185,563 | -0.79(-0.85%) |
Oct 28, 2021 | 92.07 | 93.30 | 91.94 | 93.18 | 1,350,445 | +1.35(+1.47%) |
Oct 27, 2021 | 93.99 | 93.97 | 91.73 | 91.82 | 1,786,213 | -1.90(-2.03%) |
Oct 26, 2021 | 93.88 | 93.72 | 2,044,131 | -0.10(-0.10%) | ||
Oct 25, 2021 | 93.12 | 94.11 | 92.71 | 93.82 | 2,295,792 | +0.71(+0.76%) |
Oct 22, 2021 | 92.40 | 93.96 | 92.29 | 93.11 | 2,611,376 | +0.96(+1.05%) |
Oct 21, 2021 | 92.22 | 92.30 | 90.84 | 92.14 | 3,234,781 | +0.13(+0.14%) |
Oct 20, 2021 | 90.49 | 92.06 | 90.38 | 92.02 | 2,631,221 | +1.83(+2.03%) |
Oct 19, 2021 | 88.49 | 90.29 | 88.22 | 90.19 | 2,746,157 | +2.22(+2.52%) |
Oct 18, 2021 | 88.60 | 88.66 | 87.58 | 87.97 | 2,484,609 | -0.89(-1.00%) |
Oct 15, 2021 | 88.15 | 89.85 | 87.52 | 88.85 | 3,265,517 | +1.21(+1.38%) |
Oct 14, 2021 | 87.88 | 88.78 | 87.00 | 87.65 | 3,733,082 | -0.79(-0.89%) |
Oct 13, 2021 | 88.06 | 88.54 | 87.15 | 88.43 | 1,938,678 | +0.29(+0.33%) |
Oct 12, 2021 | 88.81 | 89.05 | 87.61 | 88.14 | 2,420,256 | -0.66(-0.75%) |
Oct 11, 2021 | 88.68 | 90.00 | 88.68 | 88.80 | 1,891,636 | +0.26(+0.30%) |
Oct 08, 2021 | 88.85 | 89.33 | 87.95 | 88.54 | 2,078,224 | -0.20(-0.23%) |
Oct 07, 2021 | 90.23 | 90.88 | 88.68 | 88.75 | 3,158,139 | -1.10(-1.22%) |
Oct 06, 2021 | 88.62 | 89.97 | 88.30 | 89.85 | 2,330,953 | +1.08(+1.22%) |
Oct 05, 2021 | 88.46 | 89.15 | 88.01 | 88.77 | 3,056,889 | +0.92(+1.05%) |
Oct 04, 2021 | 88.42 | 89.00 | 87.46 | 87.84 | 2,910,624 | -0.61(-0.69%) |
Oct 01, 2021 | 88.22 | 89.14 | 87.23 | 88.45 | 2,761,245 | +0.53(+0.61%) |
Sep 30, 2021 | 89.01 | 89.50 | 87.91 | 87.92 | 2,542,355 | -0.73(-0.82%) |
Sep 29, 2021 | 87.28 | 89.48 | 87.28 | 88.65 | 2,602,447 | +0.77(+0.87%) |
Sep 28, 2021 | 88.17 | 88.51 | 87.42 | 87.88 | 3,910,725 | -0.32(-0.36%) |
Sep 27, 2021 | 88.96 | 89.77 | 88.17 | 88.20 | 2,215,547 | -0.86(-0.96%) |
Sep 24, 2021 | 89.42 | 89.77 | 88.80 | 89.06 | 1,737,562 | -0.01(-0.01%) |
Sep 23, 2021 | 89.75 | 89.95 | 88.98 | 89.07 | 2,492,675 | -0.46(-0.51%) |
Sep 22, 2021 | 90.22 | 90.22 | 89.31 | 89.52 | 1,948,108 | -0.03(-0.03%) |
Sep 21, 2021 | 89.86 | 90.71 | 89.51 | 89.55 | 1,934,959 | -0.14(-0.15%) |
Sep 20, 2021 | 89.43 | 89.94 | 88.65 | 89.69 | 2,313,637 | -0.39(-0.43%) |
Sep 17, 2021 | 90.14 | 90.42 | 89.65 | 90.08 | 4,142,877 | -0.37(-0.41%) |
Sep 16, 2021 | 90.82 | 90.82 | 90.01 | 90.45 | 1,523,671 | -0.31(-0.34%) |
Sep 15, 2021 | 90.76 | 91.15 | 90.09 | 90.76 | 2,617,753 | +0.11(+0.12%) |
Sep 14, 2021 | 91.34 | 91.65 | 90.37 | 90.65 | 2,524,919 | -0.78(-0.85%) |
Sep 13, 2021 | 91.09 | 91.76 | 90.43 | 91.43 | 2,577,129 | +0.86(+0.94%) |
Sep 10, 2021 | 90.72 | 91.20 | 89.83 | 90.58 | 2,001,729 | -0.10(-0.11%) |
Sep 09, 2021 | 91.61 | 91.89 | 90.64 | 90.67 | 2,154,733 | -1.04(-1.13%) |
Sep 08, 2021 | 91.68 | 92.15 | 91.48 | 91.71 | 2,343,833 | +0.03(+0.03%) |
Sep 07, 2021 | 93.11 | 93.28 | 91.56 | 91.68 | 1,854,191 | -1.92(-2.05%) |
Sep 03, 2021 | 93.54 | 94.04 | 92.89 | 93.60 | 1,444,835 | -0.12(-0.12%) |
Sep 02, 2021 | 93.80 | 94.40 | 93.36 | 93.72 | 2,336,651 | -0.06(-0.06%) |
Sep 01, 2021 | 93.61 | 93.99 | 92.59 | 93.78 | 1,924,883 | +0.07(+0.07%) |
Aug 31, 2021 | 93.71 | 94.64 | 93.42 | 93.71 | 2,618,707 | +0.18(+0.20%) |
Aug 30, 2021 | 94.90 | 95.06 | 93.42 | 93.52 | 1,976,768 | -1.30(-1.37%) |
Aug 27, 2021 | 93.91 | 94.98 | 93.40 | 94.83 | 2,995,176 | +1.23(+1.31%) |
Aug 26, 2021 | 93.53 | 93.83 | 93.13 | 93.60 | 2,738,724 | +0.01(+0.01%) |
Aug 25, 2021 | 93.90 | 94.35 | 93.55 | 93.59 | 1,716,840 | -0.40(-0.42%) |
Aug 24, 2021 | 94.73 | 95.12 | 93.64 | 93.99 | 1,646,082 | -0.64(-0.68%) |
Aug 23, 2021 | 94.71 | 95.53 | 94.58 | 94.63 | 1,951,820 | -0.27(-0.29%) |
Aug 20, 2021 | 93.74 | 95.92 | 93.32 | 94.90 | 3,741,051 | +1.33(+1.42%) |
Aug 19, 2021 | 92.86 | 94.32 | 92.73 | 93.57 | 1,799,503 | +0.61(+0.66%) |
Aug 18, 2021 | 92.35 | 93.64 | 91.81 | 92.96 | 3,999,390 | -0.10(-0.10%) |
Aug 17, 2021 | 93.86 | 93.86 | 91.98 | 93.06 | 3,733,942 | -1.39(-1.47%) |
Aug 16, 2021 | 93.07 | 94.56 | 92.63 | 94.45 | 3,665,322 | +0.95(+1.02%) |
Aug 13, 2021 | 94.42 | 94.51 | 93.39 | 93.49 | 1,453,110 | -0.80(-0.85%) |
Aug 12, 2021 | 94.45 | 94.81 | 93.89 | 94.29 | 1,853,800 | -0.15(-0.15%) |
Aug 11, 2021 | 93.86 | 94.49 | 93.16 | 94.44 | 2,121,087 | +0.72(+0.77%) |
Aug 10, 2021 | 94.30 | 94.72 | 93.63 | 93.72 | 2,180,029 | -0.75(-0.79%) |
Aug 09, 2021 | 94.51 | 94.92 | 94.07 | 94.47 | 1,564,735 | +0.19(+0.21%) |
Aug 06, 2021 | 93.26 | 94.78 | 92.79 | 94.27 | 3,155,455 | +1.46(+1.57%) |
Aug 05, 2021 | 92.98 | 92.98 | 91.59 | 92.81 | 2,470,533 | +0.07(+0.07%) |
Aug 04, 2021 | 93.72 | 93.73 | 92.64 | 92.74 | 1,923,487 | -1.23(-1.30%) |
Aug 03, 2021 | 92.91 | 94.14 | 92.41 | 93.97 | 2,128,023 | +1.53(+1.65%) |
Aug 02, 2021 | 93.03 | 93.61 | 92.35 | 92.44 | 1,553,031 | -0.12(-0.13%) |
Jul 30, 2021 | 93.05 | 93.39 | 92.26 | 92.56 | 2,421,287 | -0.58(-0.63%) |
Jul 29, 2021 | 92.37 | 93.46 | 92.13 | 93.14 | 1,919,682 | +1.21(+1.31%) |
Jul 28, 2021 | 93.26 | 93.33 | 91.91 | 91.94 | 2,976,114 | -1.32(-1.42%) |
Jul 27, 2021 | 91.83 | 93.62 | 91.41 | 93.26 | 2,278,761 | +1.21(+1.31%) |
Jul 26, 2021 | 91.82 | 92.37 | 91.70 | 92.05 | 1,887,730 | -0.09(-0.10%) |
Jul 23, 2021 | 91.13 | 92.23 | 90.90 | 92.14 | 2,154,579 | +1.29(+1.42%) |
Jul 22, 2021 | 91.26 | 91.33 | 90.38 | 90.85 | 3,985,716 | -0.59(-0.65%) |
Jul 21, 2021 | 91.93 | 92.79 | 91.38 | 91.44 | 2,648,483 | -0.40(-0.43%) |
Jul 20, 2021 | 92.24 | 93.38 | 91.47 | 91.84 | 3,287,986 | -0.15(-0.16%) |
Jul 19, 2021 | 92.56 | 93.08 | 91.10 | 91.99 | 4,070,874 | -1.57(-1.67%) |
Jul 16, 2021 | 90.86 | 93.68 | 90.43 | 93.55 | 4,684,017 | +1.20(+1.30%) |
Jul 15, 2021 | 87.54 | 92.89 | 87.15 | 92.36 | 7,268,876 | -2.43(-2.57%) |
Jul 14, 2021 | 95.32 | 95.92 | 94.00 | 94.79 | 2,444,567 | -0.33(-0.35%) |
Jul 13, 2021 | 96.83 | 96.93 | 95.05 | 95.12 | 3,342,366 | -2.03(-2.09%) |
Jul 12, 2021 | 96.78 | 97.61 | 96.22 | 97.15 | 2,557,343 | +0.24(+0.25%) |
Jul 09, 2021 | 97.17 | 98.60 | 96.27 | 96.91 | 3,522,625 | +1.11(+1.16%) |
Jul 08, 2021 | 95.53 | 96.73 | 95.25 | 95.80 | 3,665,958 | -0.60(-0.63%) |
Jul 07, 2021 | 94.97 | 96.80 | 94.80 | 96.40 | 2,365,276 | +1.22(+1.28%) |
Jul 06, 2021 | 96.16 | 96.20 | 94.38 | 95.19 | 2,734,069 | -0.98(-1.02%) |
Jul 02, 2021 | 96.17 | 96.42 | 95.65 | 96.17 | 1,928,197 | +0.13(+0.13%) |
Jul 01, 2021 | 95.73 | 96.67 | 95.16 | 96.04 | 2,507,993 | +0.61(+0.64%) |
Jun 30, 2021 | 95.70 | 96.06 | 95.24 | 95.43 | 2,646,265 | -0.22(-0.23%) |
Jun 29, 2021 | 94.93 | 95.97 | 94.89 | 95.65 | 2,644,158 | +1.08(+1.14%) |
Jun 28, 2021 | 94.03 | 95.17 | 93.65 | 94.57 | 2,465,607 | +0.47(+0.50%) |
Jun 25, 2021 | 93.17 | 94.23 | 92.76 | 94.11 | 5,515,249 | +1.13(+1.21%) |
Jun 24, 2021 | 92.62 | 93.14 | 92.21 | 92.98 | 2,720,482 | +0.75(+0.81%) |
Jun 23, 2021 | 92.22 | 92.88 | 91.92 | 92.23 | 1,979,187 | -0.03(-0.03%) |
Jun 22, 2021 | 91.88 | 92.71 | 91.71 | 92.26 | 2,450,792 | +0.34(+0.37%) |
Jun 21, 2021 | 90.09 | 92.11 | 90.08 | 91.92 | 4,895,860 | +2.23(+2.48%) |
Jun 18, 2021 | 88.10 | 89.86 | 87.66 | 89.70 | 9,422,830 | +0.46(+0.51%) |
Jun 17, 2021 | 90.23 | 90.60 | 88.44 | 89.24 | 4,543,141 | -1.05(-1.16%) |
Jun 16, 2021 | 90.57 | 91.81 | 89.52 | 90.29 | 4,565,117 | -0.82(-0.90%) |
Jun 15, 2021 | 90.64 | 91.42 | 89.66 | 91.11 | 3,548,004 | +0.62(+0.69%) |
Jun 14, 2021 | 90.60 | 90.76 | 89.69 | 90.48 | 3,753,240 | -0.47(-0.51%) |
Jun 11, 2021 | 91.62 | 91.75 | 90.61 | 90.95 | 2,718,194 | -0.41(-0.45%) |
Jun 10, 2021 | 92.37 | 93.03 | 90.77 | 91.36 | 3,364,724 | -0.78(-0.84%) |
Jun 09, 2021 | 93.17 | 93.52 | 92.11 | 92.14 | 2,705,381 | -1.01(-1.08%) |
Jun 08, 2021 | 93.68 | 93.91 | 92.73 | 93.15 | 3,291,862 | -0.52(-0.55%) |
Jun 07, 2021 | 95.95 | 95.95 | 93.18 | 93.66 | 5,067,341 | -3.86(-3.96%) |
Jun 04, 2021 | 97.42 | 97.71 | 96.74 | 97.52 | 1,356,654 | +0.39(+0.40%) |
Jun 03, 2021 | 97.40 | 98.28 | 97.12 | 97.13 | 2,111,731 | -0.50(-0.51%) |
Jun 02, 2021 | 96.76 | 97.81 | 95.57 | 97.63 | 2,518,682 | +1.13(+1.17%) |
Jun 01, 2021 | 96.64 | 97.48 | 95.73 | 96.50 | 2,131,862 | +0.22(+0.23%) |
May 28, 2021 | 96.89 | 97.23 | 96.24 | 96.27 | 2,170,493 | -0.07(-0.07%) |
May 27, 2021 | 95.92 | 96.48 | 95.13 | 96.34 | 4,957,608 | +0.73(+0.76%) |
May 26, 2021 | 95.45 | 96.22 | 94.66 | 95.61 | 3,294,846 | +1.09(+1.15%) |
May 25, 2021 | 93.97 | 95.40 | 93.72 | 94.53 | 3,089,323 | -0.17(-0.18%) |
May 24, 2021 | 96.41 | 97.27 | 94.43 | 94.70 | 3,608,544 | -1.63(-1.69%) |
May 21, 2021 | 99.17 | 99.44 | 96.29 | 96.33 | 3,570,095 | -2.82(-2.84%) |
May 20, 2021 | 96.36 | 99.92 | 96.20 | 99.15 | 3,546,479 | +1.01(+1.03%) |
May 19, 2021 | 102.37 | 102.71 | 96.78 | 98.14 | 5,867,052 | -4.84(-4.70%) |
May 18, 2021 | 103.38 | 103.65 | 102.47 | 102.98 | 1,839,154 | -0.56(-0.54%) |
May 17, 2021 | 104.07 | 104.45 | 103.41 | 103.54 | 1,478,956 | -0.52(-0.50%) |
May 14, 2021 | 103.49 | 104.54 | 103.27 | 104.07 | 1,619,767 | +1.02(+0.99%) |
May 13, 2021 | 101.44 | 103.78 | 101.11 | 103.05 | 2,275,393 | +1.25(+1.23%) |
May 12, 2021 | 102.12 | 102.99 | 101.64 | 101.79 | 2,761,773 | -0.31(-0.30%) |
May 11, 2021 | 103.59 | 104.40 | 101.78 | 102.11 | 3,503,534 | -0.64(-0.62%) |
May 10, 2021 | 102.58 | 104.12 | 102.53 | 102.75 | 2,331,021 | +0.54(+0.53%) |
May 07, 2021 | 100.86 | 102.44 | 100.52 | 102.20 | 2,221,173 | +0.95(+0.94%) |
May 06, 2021 | 101.54 | 101.82 | 100.87 | 101.25 | 2,230,505 | +0.39(+0.39%) |
May 05, 2021 | 100.22 | 101.11 | 99.65 | 100.86 | 2,364,452 | +0.65(+0.65%) |
May 04, 2021 | 99.41 | 100.25 | 99.19 | 100.21 | 3,144,857 | +0.55(+0.56%) |
May 03, 2021 | 98.91 | 100.03 | 98.17 | 99.66 | 2,245,850 | +1.77(+1.81%) |
Apr 30, 2021 | 98.90 | 99.34 | 97.82 | 97.89 | 2,433,189 | -1.18(-1.19%) |
Apr 29, 2021 | 97.56 | 99.15 | 97.52 | 99.06 | 1,774,266 | +1.54(+1.58%) |
Apr 28, 2021 | 97.54 | 97.75 | 96.61 | 97.52 | 1,427,229 | +0.44(+0.45%) |
Apr 27, 2021 | 96.90 | 97.24 | 96.61 | 97.08 | 1,524,055 | +0.05(+0.05%) |
Apr 26, 2021 | 97.91 | 98.18 | 96.93 | 97.03 | 2,781,115 | -0.87(-0.89%) |
Apr 23, 2021 | 97.42 | 98.14 | 97.11 | 97.91 | 1,840,612 | +0.59(+0.61%) |
Apr 22, 2021 | 97.88 | 98.06 | 96.70 | 97.31 | 1,668,348 | -1.03(-1.05%) |
Apr 21, 2021 | 97.53 | 98.44 | 97.17 | 98.34 | 2,483,165 | +1.38(+1.42%) |
Apr 20, 2021 | 96.58 | 97.71 | 96.39 | 96.96 | 1,653,280 | +0.49(+0.50%) |
Apr 19, 2021 | 95.72 | 96.55 | 94.60 | 96.48 | 2,058,413 | +0.52(+0.54%) |
Apr 16, 2021 | 97.42 | 97.76 | 95.89 | 95.96 | 4,403,164 | -1.59(-1.63%) |
Apr 15, 2021 | 94.97 | 98.62 | 94.75 | 97.56 | 4,611,871 | +3.13(+3.31%) |
Apr 14, 2021 | 94.46 | 94.89 | 94.19 | 94.43 | 2,258,818 | -0.11(-0.11%) |
Apr 13, 2021 | 93.57 | 95.13 | 93.34 | 94.54 | 3,503,218 | +0.84(+0.89%) |
Apr 12, 2021 | 93.09 | 93.74 | 92.72 | 93.70 | 2,611,521 | +0.73(+0.78%) |
Apr 09, 2021 | 92.84 | 93.25 | 92.43 | 92.97 | 2,261,014 | +0.68(+0.74%) |
Apr 08, 2021 | 92.98 | 93.45 | 91.54 | 92.29 | 2,387,117 | -0.86(-0.92%) |
Apr 07, 2021 | 92.79 | 93.50 | 92.53 | 93.15 | 2,209,157 | +0.42(+0.45%) |
Apr 06, 2021 | 94.05 | 94.12 | 92.52 | 92.73 | 2,550,686 | -1.16(-1.23%) |
Apr 05, 2021 | 93.09 | 94.44 | 93.00 | 93.88 | 2,204,190 | +1.14(+1.22%) |
Apr 01, 2021 | 92.65 | 93.03 | 91.97 | 92.75 | 2,563,041 | -0.06(-0.06%) |
Mar 31, 2021 | 92.75 | 92.87 | 91.91 | 92.81 | 3,485,214 | +0.06(+0.06%) |
Mar 30, 2021 | 93.21 | 93.54 | 92.03 | 92.75 | 2,227,534 | -0.63(-0.68%) |
Mar 29, 2021 | 92.24 | 94.14 | 91.36 | 93.38 | 2,483,277 | +0.92(+1.00%) |
Mar 26, 2021 | 91.57 | 92.67 | 91.08 | 92.46 | 2,961,626 | +0.99(+1.08%) |
Mar 25, 2021 | 90.32 | 91.74 | 89.93 | 91.47 | 4,446,256 | +1.69(+1.88%) |
Mar 24, 2021 | 88.21 | 91.13 | 87.60 | 89.78 | 3,300,433 | +1.69(+1.92%) |
Mar 23, 2021 | 87.34 | 88.67 | 87.34 | 88.09 | 1,994,510 | +0.60(+0.69%) |
Mar 22, 2021 | 87.62 | 88.58 | 87.16 | 87.49 | 1,735,000 | -0.79(-0.89%) |
Mar 19, 2021 | 88.12 | 88.90 | 86.91 | 88.27 | 5,736,889 | +0.57(+0.65%) |
Mar 18, 2021 | 88.72 | 88.76 | 87.37 | 87.70 | 2,567,128 | -0.73(-0.82%) |
Mar 17, 2021 | 88.62 | 90.09 | 87.64 | 88.43 | 3,650,591 | -2.20(-2.43%) |
Mar 16, 2021 | 90.07 | 90.80 | 89.34 | 90.63 | 2,014,058 | -0.01(-0.01%) |
Mar 15, 2021 | 90.59 | 90.95 | 89.98 | 90.64 | 1,926,136 | +0.33(+0.37%) |
Mar 12, 2021 | 90.60 | 90.69 | 89.82 | 90.31 | 1,820,161 | +0.24(+0.27%) |
Mar 11, 2021 | 89.42 | 90.83 | 88.62 | 90.07 | 3,088,880 | +0.55(+0.62%) |
Mar 10, 2021 | 87.78 | 90.14 | 87.47 | 89.52 | 2,956,372 | +1.98(+2.26%) |
Mar 09, 2021 | 87.83 | 88.56 | 87.47 | 87.54 | 3,004,688 | -0.82(-0.92%) |
Mar 08, 2021 | 86.90 | 89.89 | 86.09 | 88.35 | 3,289,202 | +1.42(+1.63%) |
Mar 05, 2021 | 85.37 | 87.17 | 84.29 | 86.93 | 3,442,421 | +2.49(+2.95%) |
Mar 04, 2021 | 86.08 | 86.68 | 84.22 | 84.44 | 3,401,559 | -1.82(-2.10%) |
Mar 03, 2021 | 85.82 | 87.73 | 85.29 | 86.25 | 2,872,612 | +0.15(+0.17%) |
Mar 02, 2021 | 85.20 | 86.62 | 84.77 | 86.11 | 2,997,695 | +1.04(+1.22%) |
Mar 01, 2021 | 83.94 | 85.66 | 83.94 | 85.07 | 2,244,219 | +1.64(+1.97%) |
Feb 26, 2021 | 85.04 | 85.11 | 82.99 | 83.43 | 4,677,325 | -1.13(-1.33%) |
Feb 25, 2021 | 85.17 | 86.04 | 84.09 | 84.56 | 3,660,124 | -0.61(-0.72%) |
Feb 24, 2021 | 87.12 | 88.33 | 85.16 | 85.17 | 3,770,030 | -1.95(-2.24%) |
Feb 23, 2021 | 85.85 | 87.84 | 85.42 | 87.12 | 4,941,850 | +1.90(+2.23%) |
Feb 22, 2021 | 84.45 | 85.53 | 83.90 | 85.22 | 2,726,807 | +0.71(+0.84%) |
Feb 19, 2021 | 85.86 | 86.12 | 84.49 | 84.51 | 2,658,643 | -1.01(-1.18%) |
Feb 18, 2021 | 83.75 | 85.92 | 83.49 | 85.52 | 3,009,170 | +1.80(+2.14%) |
Feb 17, 2021 | 82.59 | 83.90 | 82.59 | 83.72 | 4,217,677 | +1.09(+1.32%) |
Feb 16, 2021 | 83.96 | 84.60 | 82.40 | 82.63 | 3,963,021 | -1.11(-1.32%) |
Feb 12, 2021 | 83.48 | 84.08 | 83.24 | 83.74 | 2,397,075 | -0.10(-0.12%) |
Feb 11, 2021 | 83.10 | 84.21 | 82.63 | 83.84 | 2,550,524 | +0.82(+0.98%) |
Feb 10, 2021 | 84.25 | 84.42 | 82.55 | 83.02 | 3,362,909 | -0.72(-0.86%) |
Feb 09, 2021 | 83.91 | 84.31 | 82.83 | 83.74 | 4,688,842 | +0.10(+0.12%) |
Feb 08, 2021 | 85.34 | 85.44 | 83.38 | 83.64 | 4,077,848 | -1.26(-1.49%) |
Feb 05, 2021 | 85.74 | 86.34 | 84.89 | 84.91 | 2,283,237 | -0.65(-0.76%) |
Feb 04, 2021 | 84.40 | 85.63 | 83.78 | 85.56 | 3,378,990 | +1.15(+1.36%) |
Feb 03, 2021 | 83.64 | 84.54 | 83.36 | 84.41 | 2,808,381 | +0.20(+0.24%) |
Feb 02, 2021 | 84.39 | 85.68 | 84.01 | 84.21 | 3,359,698 | +0.54(+0.65%) |