Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 90.95 | 91.21 | 90.40 | 90.41 | 18,879 | -0.95(-1.04%) |
Sep 29, 2022 | 91.02 | 91.38 | 90.82 | 91.36 | 4,855 | -0.11(-0.12%) |
Sep 28, 2022 | 90.55 | 91.54 | 90.55 | 91.47 | 9,703 | +1.49(+1.66%) |
Sep 27, 2022 | 90.42 | 90.44 | 89.98 | 89.98 | 5,294 | +0.08(+0.09%) |
Sep 26, 2022 | 90.28 | 90.52 | 89.63 | 89.90 | 37,056 | -1.05(-1.15%) |
Sep 23, 2022 | 91.45 | 91.46 | 90.75 | 90.95 | 37,167 | -0.46(-0.51%) |
Sep 22, 2022 | 91.16 | 91.44 | 90.88 | 91.42 | 469,150 | -1.03(-1.12%) |
Sep 21, 2022 | 92.74 | 92.74 | 92.00 | 92.45 | 81,880 | -0.16(-0.17%) |
Sep 20, 2022 | 92.30 | 92.74 | 92.30 | 92.61 | 60,791 | +0.02(+0.03%) |
Sep 19, 2022 | 92.25 | 92.58 | 92.24 | 92.58 | 3,649 | -0.01(-0.01%) |
Sep 16, 2022 | 92.72 | 92.85 | 92.45 | 92.59 | 13,416 | -0.32(-0.35%) |
Sep 15, 2022 | 93.17 | 93.23 | 92.89 | 92.91 | 8,799 | +0.15(+0.16%) |
Sep 14, 2022 | 92.94 | 93.04 | 92.71 | 92.76 | 12,694 | -0.12(-0.13%) |
Sep 13, 2022 | 92.92 | 93.18 | 92.89 | 92.89 | 7,304 | -0.73(-0.77%) |
Sep 12, 2022 | 93.63 | 93.88 | 93.50 | 93.61 | 13,930 | +0.61(+0.66%) |
Sep 09, 2022 | 92.89 | 93.05 | 92.89 | 93.00 | 558,042 | +0.97(+1.05%) |
Sep 08, 2022 | 91.74 | 92.03 | 91.67 | 92.03 | 9,075 | +0.53(+0.58%) |
Sep 07, 2022 | 90.91 | 91.50 | 90.83 | 91.50 | 6,432 | +0.77(+0.85%) |
Sep 06, 2022 | 90.89 | 90.89 | 90.64 | 90.73 | 24,520 | -0.33(-0.36%) |
Sep 02, 2022 | 90.92 | 91.26 | 90.87 | 91.06 | 28,586 | +0.03(+0.03%) |
Sep 01, 2022 | 91.10 | 91.15 | 90.66 | 91.03 | 131,308 | -0.33(-0.36%) |
Aug 31, 2022 | 91.26 | 91.72 | 91.20 | 91.36 | 6,031 | -0.43(-0.46%) |
Aug 30, 2022 | 91.94 | 92.03 | 91.58 | 91.79 | 460,241 | -0.48(-0.53%) |
Aug 29, 2022 | 92.37 | 92.39 | 92.15 | 92.27 | 13,665 | -0.18(-0.20%) |
Aug 26, 2022 | 93.13 | 93.13 | 92.40 | 92.46 | 26,768 | -0.26(-0.28%) |
Aug 25, 2022 | 92.65 | 92.77 | 92.58 | 92.72 | 15,283 | +0.26(+0.28%) |
Aug 24, 2022 | 92.41 | 92.59 | 92.31 | 92.46 | 117,356 | -0.26(-0.28%) |
Aug 23, 2022 | 92.35 | 92.93 | 92.28 | 92.71 | 683,607 | +0.01(+0.01%) |
Aug 22, 2022 | 93.25 | 93.25 | 92.61 | 92.70 | 39,533 | -0.58(-0.62%) |
Aug 19, 2022 | 93.35 | 93.35 | 93.16 | 93.28 | 48,714 | -0.24(-0.26%) |
Aug 18, 2022 | 93.95 | 93.95 | 93.42 | 93.52 | 92,963 | -0.43(-0.46%) |
Aug 17, 2022 | 93.86 | 94.07 | 93.75 | 93.95 | 14,366 | -0.21(-0.22%) |
Aug 16, 2022 | 94.15 | 94.22 | 94.02 | 94.16 | 19,625 | -0.29(-0.30%) |
Aug 15, 2022 | 94.86 | 94.86 | 94.40 | 94.45 | 10,119 | -0.48(-0.51%) |
Aug 12, 2022 | 94.91 | 94.95 | 94.65 | 94.93 | 11,208 | +0.01(+0.01%) |
Aug 11, 2022 | 95.29 | 95.39 | 94.89 | 94.91 | 14,781 | +0.08(+0.08%) |
Aug 10, 2022 | 94.87 | 95.10 | 94.81 | 94.84 | 29,588 | +1.11(+1.18%) |
Aug 09, 2022 | 93.96 | 93.96 | 93.69 | 93.73 | 16,083 | +0.22(+0.24%) |
Aug 08, 2022 | 93.44 | 93.85 | 93.44 | 93.51 | 13,076 | +0.52(+0.56%) |
Aug 05, 2022 | 92.83 | 93.02 | 92.72 | 92.99 | 26,689 | -0.65(-0.70%) |
Aug 04, 2022 | 93.12 | 93.68 | 93.12 | 93.64 | 6,792 | +0.55(+0.59%) |
Aug 03, 2022 | 92.83 | 93.09 | 92.68 | 93.09 | 15,306 | -0.34(-0.37%) |
Aug 02, 2022 | 93.80 | 93.80 | 93.43 | 93.43 | 16,824 | -0.67(-0.71%) |
Aug 01, 2022 | 94.14 | 94.18 | 93.96 | 94.10 | 43,134 | +0.21(+0.23%) |
Jul 29, 2022 | 93.40 | 94.02 | 93.25 | 93.89 | 63,294 | +0.25(+0.27%) |
Jul 28, 2022 | 93.49 | 93.67 | 93.41 | 93.64 | 8,592 | +0.38(+0.41%) |
Jul 27, 2022 | 93.06 | 93.32 | 92.65 | 93.26 | 93,909 | +0.39(+0.42%) |
Jul 26, 2022 | 92.82 | 93.02 | 92.78 | 92.87 | 8,923 | +0.14(+0.15%) |
Jul 25, 2022 | 92.71 | 92.78 | 92.60 | 92.73 | 8,158 | -0.24(-0.26%) |
Jul 22, 2022 | 92.59 | 93.14 | 92.59 | 92.97 | 248,931 | +0.53(+0.57%) |
Jul 21, 2022 | 92.13 | 92.44 | 92.09 | 92.44 | 6,504 | +0.44(+0.47%) |
Jul 20, 2022 | 92.29 | 92.31 | 91.90 | 92.01 | 8,408 | -0.28(-0.31%) |
Jul 19, 2022 | 92.50 | 92.54 | 92.29 | 92.29 | 123,608 | +0.77(+0.84%) |
Jul 18, 2022 | 91.58 | 91.88 | 91.52 | 91.52 | 13,511 | -0.03(-0.04%) |
Jul 15, 2022 | 91.29 | 91.58 | 91.13 | 91.56 | 169,299 | +0.58(+0.64%) |
Jul 14, 2022 | 90.68 | 91.07 | 90.53 | 90.97 | 22,613 | -0.46(-0.50%) |
Jul 13, 2022 | 91.20 | 91.65 | 91.10 | 91.43 | 10,051 | +0.30(+0.32%) |
Jul 12, 2022 | 91.14 | 91.23 | 91.06 | 91.13 | 10,063 | +0.01(+0.01%) |
Jul 11, 2022 | 91.03 | 91.43 | 90.93 | 91.12 | 50,032 | -0.51(-0.56%) |
Jul 08, 2022 | 91.58 | 91.69 | 91.38 | 91.64 | 236,081 | -0.21(-0.23%) |
Jul 07, 2022 | 91.96 | 92.06 | 91.81 | 91.85 | 10,694 | -0.35(-0.38%) |
Jul 06, 2022 | 92.19 | 92.27 | 91.90 | 92.20 | 47,254 | -0.26(-0.28%) |
Jul 05, 2022 | 92.48 | 92.58 | 92.25 | 92.46 | 85,439 | -0.78(-0.83%) |