Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.90 | 92.11 | 90.95 | 91.27 | 9,305,114 | -0.24(-0.26%) |
Sep 29, 2022 | 91.26 | 91.83 | 91.17 | 91.50 | 6,369,535 | -0.43(-0.47%) |
Sep 28, 2022 | 91.18 | 92.03 | 90.82 | 91.93 | 8,910,185 | +2.03(+2.25%) |
Sep 27, 2022 | 90.55 | 90.66 | 89.86 | 89.91 | 9,117,052 | -0.62(-0.68%) |
Sep 26, 2022 | 91.55 | 91.56 | 90.39 | 90.52 | 8,430,431 | -1.53(-1.66%) |
Sep 23, 2022 | 91.90 | 92.20 | 91.54 | 92.06 | 8,025,538 | +0.11(+0.12%) |
Sep 22, 2022 | 92.38 | 92.44 | 91.83 | 91.94 | 7,007,254 | -1.41(-1.51%) |
Sep 21, 2022 | 93.14 | 93.44 | 92.51 | 93.35 | 5,695,236 | +0.37(+0.40%) |
Sep 20, 2022 | 92.89 | 93.22 | 92.74 | 92.98 | 5,120,887 | -0.58(-0.62%) |
Sep 19, 2022 | 93.47 | 93.75 | 93.41 | 93.56 | 4,079,901 | -0.27(-0.28%) |
Sep 16, 2022 | 93.66 | 94.12 | 93.61 | 93.82 | 4,962,429 | +0.08(+0.08%) |
Sep 15, 2022 | 93.81 | 93.93 | 93.65 | 93.75 | 4,861,928 | -0.32(-0.34%) |
Sep 14, 2022 | 93.88 | 94.30 | 93.83 | 94.07 | 4,066,706 | +0.05(+0.05%) |
Sep 13, 2022 | 93.90 | 94.08 | 93.79 | 94.02 | 5,364,560 | -0.53(-0.56%) |
Sep 12, 2022 | 95.05 | 95.13 | 94.39 | 94.56 | 4,243,041 | -0.23(-0.24%) |
Sep 09, 2022 | 94.98 | 95.16 | 94.67 | 94.78 | 6,079,746 | +0.01(+0.01%) |
Sep 08, 2022 | 95.12 | 95.33 | 94.77 | 94.77 | 6,072,434 | -0.35(-0.37%) |
Sep 07, 2022 | 94.88 | 95.24 | 94.83 | 95.13 | 7,540,734 | +0.62(+0.65%) |
Sep 06, 2022 | 94.98 | 95.02 | 94.46 | 94.51 | 7,119,744 | -1.06(-1.11%) |
Sep 02, 2022 | 95.42 | 95.83 | 95.29 | 95.57 | 6,039,106 | +0.53(+0.56%) |
Sep 01, 2022 | 95.16 | 95.37 | 94.82 | 95.04 | 10,864,574 | -0.76(-0.79%) |
Aug 31, 2022 | 96.06 | 96.28 | 95.64 | 95.80 | 6,108,517 | -0.40(-0.41%) |
Aug 30, 2022 | 96.23 | 96.54 | 95.88 | 96.20 | 4,714,119 | -0.03(-0.03%) |
Aug 29, 2022 | 96.41 | 96.41 | 96.10 | 96.23 | 4,653,800 | -0.55(-0.57%) |
Aug 26, 2022 | 96.68 | 97.03 | 96.45 | 96.78 | 5,833,493 | -0.11(-0.12%) |
Aug 25, 2022 | 96.35 | 96.93 | 96.23 | 96.89 | 7,001,355 | +0.62(+0.64%) |
Aug 24, 2022 | 96.37 | 96.47 | 96.13 | 96.28 | 3,692,548 | -0.32(-0.33%) |
Aug 23, 2022 | 96.68 | 97.27 | 96.53 | 96.60 | 8,170,828 | -0.24(-0.25%) |
Aug 22, 2022 | 97.19 | 97.24 | 96.78 | 96.84 | 4,347,099 | -0.43(-0.44%) |
Aug 19, 2022 | 97.40 | 97.46 | 97.15 | 97.26 | 7,036,150 | -0.84(-0.86%) |
Aug 18, 2022 | 98.18 | 98.45 | 98.02 | 98.11 | 3,908,131 | +0.19(+0.19%) |
Aug 17, 2022 | 98.05 | 98.10 | 97.72 | 97.92 | 6,708,125 | -0.66(-0.67%) |
Aug 16, 2022 | 98.51 | 98.62 | 98.13 | 98.58 | 3,415,651 | -0.11(-0.12%) |
Aug 15, 2022 | 98.87 | 99.02 | 98.66 | 98.70 | 3,625,218 | +0.31(+0.32%) |
Aug 12, 2022 | 98.37 | 98.42 | 98.06 | 98.38 | 4,350,017 | +0.39(+0.40%) |
Aug 11, 2022 | 98.88 | 98.98 | 97.89 | 98.00 | 8,755,323 | -0.65(-0.66%) |
Aug 10, 2022 | 99.04 | 99.38 | 98.64 | 98.65 | 7,649,662 | +0.06(+0.06%) |
Aug 09, 2022 | 98.61 | 98.78 | 98.50 | 98.59 | 4,019,317 | -0.29(-0.30%) |
Aug 08, 2022 | 98.71 | 98.93 | 98.62 | 98.89 | 7,039,631 | +0.58(+0.59%) |
Aug 05, 2022 | 98.45 | 98.48 | 98.09 | 98.31 | 10,591,208 | -1.44(-1.45%) |
Aug 04, 2022 | 99.35 | 99.77 | 99.21 | 99.75 | 10,402,693 | +0.50(+0.51%) |
Aug 03, 2022 | 98.68 | 99.26 | 98.16 | 99.25 | 8,249,387 | +0.41(+0.41%) |
Aug 02, 2022 | 100.19 | 100.36 | 98.77 | 98.84 | 9,766,764 | -1.39(-1.38%) |
Aug 01, 2022 | 99.93 | 100.29 | 99.78 | 100.22 | 10,191,085 | +0.58(+0.58%) |
Jul 29, 2022 | 99.41 | 100.03 | 99.30 | 99.64 | 6,291,781 | +0.04(+0.04%) |
Jul 28, 2022 | 99.58 | 99.78 | 99.24 | 99.60 | 6,088,169 | +0.98(+0.99%) |
Jul 27, 2022 | 98.67 | 99.11 | 98.55 | 98.63 | 7,889,973 | +0.20(+0.20%) |
Jul 26, 2022 | 99.06 | 99.19 | 98.39 | 98.43 | 4,998,987 | +0.04(+0.04%) |
Jul 25, 2022 | 98.14 | 98.44 | 98.11 | 98.39 | 3,160,641 | -0.35(-0.36%) |
Jul 22, 2022 | 98.53 | 98.97 | 98.36 | 98.74 | 8,176,826 | +1.12(+1.15%) |
Jul 21, 2022 | 96.91 | 97.62 | 96.82 | 97.62 | 5,640,774 | +1.10(+1.14%) |
Jul 20, 2022 | 97.09 | 97.10 | 96.45 | 96.53 | 56,000,668 | -0.09(-0.10%) |
Jul 19, 2022 | 96.94 | 97.03 | 96.53 | 96.62 | 3,162,297 | -0.45(-0.46%) |
Jul 18, 2022 | 97.04 | 97.21 | 96.67 | 97.07 | 3,325,519 | -0.28(-0.29%) |
Jul 15, 2022 | 97.08 | 97.58 | 97.06 | 97.35 | 4,046,645 | +0.33(+0.34%) |
Jul 14, 2022 | 96.83 | 97.25 | 96.57 | 97.02 | 5,668,272 | -0.54(-0.55%) |
Jul 13, 2022 | 96.55 | 97.64 | 96.43 | 97.56 | 7,187,171 | +0.42(+0.43%) |
Jul 12, 2022 | 97.43 | 97.62 | 97.07 | 97.14 | 3,872,689 | +0.23(+0.23%) |
Jul 11, 2022 | 96.67 | 97.07 | 96.62 | 96.91 | 2,919,147 | +0.76(+0.79%) |
Jul 08, 2022 | 96.48 | 96.49 | 96.04 | 96.16 | 3,868,199 | -0.59(-0.61%) |
Jul 07, 2022 | 97.37 | 97.37 | 96.67 | 96.74 | 4,283,271 | -0.60(-0.61%) |
Jul 06, 2022 | 98.53 | 98.54 | 97.32 | 97.34 | 5,018,507 | -0.83(-0.85%) |
Jul 05, 2022 | 98.30 | 98.55 | 98.00 | 98.17 | 7,020,302 | +0.36(+0.37%) |