Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 88.60 | 90.54 | 88.34 | 88.37 | 3,075,267 | -0.39(-0.44%) |
Sep 29, 2022 | 90.05 | 90.33 | 88.68 | 88.76 | 2,484,703 | -2.25(-2.47%) |
Sep 28, 2022 | 89.74 | 91.23 | 88.94 | 91.01 | 3,948,922 | +1.52(+1.69%) |
Sep 27, 2022 | 90.17 | 90.36 | 88.51 | 89.49 | 3,732,776 | -0.09(-0.10%) |
Sep 26, 2022 | 90.82 | 91.01 | 89.54 | 89.58 | 4,311,121 | -1.61(-1.77%) |
Sep 23, 2022 | 91.41 | 91.89 | 89.94 | 91.19 | 3,047,133 | -0.80(-0.87%) |
Sep 22, 2022 | 91.41 | 92.47 | 90.93 | 91.99 | 2,713,199 | +0.44(+0.48%) |
Sep 21, 2022 | 93.42 | 94.00 | 91.51 | 91.55 | 4,018,322 | -1.21(-1.31%) |
Sep 20, 2022 | 94.23 | 94.50 | 91.72 | 92.77 | 3,165,050 | -2.12(-2.24%) |
Sep 19, 2022 | 94.77 | 95.34 | 94.04 | 94.89 | 2,302,788 | -0.24(-0.26%) |
Sep 16, 2022 | 95.48 | 95.97 | 94.65 | 95.13 | 3,207,251 | -1.10(-1.14%) |
Sep 15, 2022 | 97.09 | 97.96 | 96.04 | 96.23 | 1,370,879 | -1.07(-1.10%) |
Sep 14, 2022 | 98.10 | 98.30 | 96.39 | 97.30 | 2,507,959 | +0.00(+0.00%) |
Sep 13, 2022 | 99.38 | 99.52 | 97.12 | 97.30 | 2,656,052 | -4.12(-4.06%) |
Sep 12, 2022 | 101.11 | 101.47 | 100.70 | 101.42 | 2,129,710 | +0.67(+0.67%) |
Sep 09, 2022 | 100.77 | 101.23 | 100.11 | 100.74 | 2,131,807 | +0.19(+0.18%) |
Sep 08, 2022 | 99.21 | 100.78 | 98.76 | 100.56 | 1,952,660 | +0.89(+0.89%) |
Sep 07, 2022 | 97.16 | 99.80 | 97.16 | 99.67 | 2,341,870 | +2.33(+2.39%) |
Sep 06, 2022 | 98.80 | 99.09 | 97.18 | 97.34 | 2,627,943 | -1.33(-1.35%) |
Sep 02, 2022 | 100.37 | 100.86 | 98.24 | 98.68 | 2,422,965 | -0.74(-0.74%) |
Sep 01, 2022 | 97.69 | 99.48 | 96.53 | 99.42 | 2,785,015 | +1.16(+1.18%) |
Aug 31, 2022 | 98.76 | 99.38 | 98.04 | 98.26 | 3,084,679 | +0.33(+0.34%) |
Aug 30, 2022 | 99.27 | 102.81 | 97.60 | 97.93 | 3,023,341 | -1.05(-1.06%) |
Aug 29, 2022 | 100.42 | 100.47 | 98.93 | 98.98 | 3,200,860 | -1.95(-1.93%) |
Aug 26, 2022 | 104.25 | 104.43 | 100.85 | 100.93 | 1,728,672 | -3.33(-3.20%) |
Aug 25, 2022 | 104.50 | 105.04 | 103.28 | 104.26 | 1,904,176 | +0.09(+0.08%) |
Aug 24, 2022 | 103.66 | 104.36 | 103.31 | 104.17 | 2,592,272 | +0.46(+0.44%) |
Aug 23, 2022 | 104.96 | 104.96 | 103.22 | 103.72 | 1,538,725 | -1.35(-1.28%) |
Aug 22, 2022 | 104.75 | 106.43 | 104.00 | 105.06 | 2,373,415 | -1.23(-1.15%) |
Aug 19, 2022 | 108.80 | 109.17 | 106.05 | 106.29 | 4,650,466 | -3.44(-3.14%) |
Aug 18, 2022 | 108.78 | 110.17 | 108.47 | 109.73 | 2,399,858 | +0.90(+0.82%) |
Aug 17, 2022 | 107.64 | 108.99 | 107.19 | 108.83 | 1,926,608 | +0.62(+0.58%) |
Aug 16, 2022 | 106.11 | 108.69 | 105.99 | 108.21 | 2,205,245 | +1.42(+1.33%) |
Aug 15, 2022 | 106.59 | 107.53 | 106.18 | 106.78 | 2,615,383 | -0.08(-0.07%) |
Aug 12, 2022 | 104.50 | 107.00 | 104.48 | 106.86 | 2,023,477 | +2.97(+2.86%) |
Aug 11, 2022 | 104.03 | 105.17 | 103.51 | 103.89 | 1,988,521 | +0.57(+0.55%) |
Aug 10, 2022 | 103.39 | 104.15 | 102.73 | 103.33 | 1,826,415 | +1.11(+1.09%) |
Aug 09, 2022 | 101.39 | 102.25 | 100.96 | 102.22 | 1,639,129 | +0.59(+0.59%) |
Aug 08, 2022 | 102.91 | 103.38 | 101.21 | 101.62 | 1,859,978 | -0.70(-0.69%) |
Aug 05, 2022 | 103.61 | 104.25 | 101.37 | 102.32 | 2,846,329 | -2.36(-2.25%) |
Aug 04, 2022 | 104.05 | 105.53 | 103.39 | 104.68 | 3,900,961 | +4.31(+4.29%) |
Aug 03, 2022 | 98.53 | 100.80 | 98.53 | 100.37 | 2,629,368 | +2.30(+2.34%) |
Aug 02, 2022 | 97.18 | 98.91 | 97.00 | 98.07 | 2,137,969 | +0.25(+0.26%) |
Aug 01, 2022 | 98.37 | 99.07 | 97.49 | 97.82 | 2,003,942 | -1.55(-1.56%) |
Jul 29, 2022 | 99.28 | 100.22 | 98.72 | 99.37 | 2,326,116 | -0.56(-0.56%) |
Jul 28, 2022 | 95.47 | 100.40 | 95.29 | 99.93 | 3,113,980 | +4.92(+5.18%) |
Jul 27, 2022 | 95.14 | 95.47 | 93.65 | 95.01 | 2,427,449 | -0.13(-0.13%) |
Jul 26, 2022 | 95.71 | 96.04 | 94.28 | 95.13 | 1,991,941 | -1.30(-1.34%) |
Jul 25, 2022 | 96.86 | 97.12 | 95.58 | 96.43 | 1,755,551 | -0.14(-0.14%) |
Jul 22, 2022 | 96.93 | 97.91 | 95.77 | 96.56 | 2,962,774 | -0.35(-0.36%) |
Jul 21, 2022 | 95.77 | 97.03 | 95.38 | 96.92 | 2,874,777 | +1.00(+1.05%) |
Jul 20, 2022 | 94.72 | 96.36 | 94.38 | 95.91 | 3,262,824 | +1.59(+1.68%) |
Jul 19, 2022 | 93.02 | 94.54 | 92.39 | 94.32 | 2,316,824 | +1.88(+2.03%) |
Jul 18, 2022 | 94.36 | 94.66 | 92.23 | 92.44 | 2,771,279 | -0.93(-0.99%) |
Jul 15, 2022 | 92.53 | 93.52 | 92.35 | 93.37 | 3,426,197 | +2.15(+2.36%) |
Jul 14, 2022 | 90.79 | 91.49 | 90.11 | 91.22 | 3,126,984 | -0.85(-0.92%) |
Jul 13, 2022 | 89.78 | 92.56 | 89.48 | 92.06 | 3,467,248 | +1.12(+1.23%) |
Jul 12, 2022 | 92.46 | 93.97 | 90.79 | 90.94 | 2,314,102 | -1.17(-1.27%) |
Jul 11, 2022 | 92.81 | 93.18 | 91.69 | 92.11 | 1,895,118 | -1.30(-1.39%) |
Jul 08, 2022 | 93.35 | 94.08 | 93.09 | 93.41 | 1,293,427 | -0.79(-0.84%) |
Jul 07, 2022 | 93.19 | 94.85 | 93.10 | 94.20 | 1,716,035 | +1.15(+1.24%) |
Jul 06, 2022 | 93.83 | 94.45 | 92.46 | 93.05 | 2,163,891 | -0.51(-0.54%) |
Jul 05, 2022 | 92.09 | 93.62 | 91.28 | 93.55 | 4,426,908 | +0.77(+0.83%) |