Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 95.65 | 96.38 | 95.45 | 95.57 | 504,652 | +0.13(+0.14%) |
Sep 29, 2022 | 95.81 | 96.07 | 94.76 | 95.44 | 801,383 | -0.66(-0.69%) |
Sep 28, 2022 | 95.71 | 96.91 | 95.28 | 96.10 | 968,842 | +0.22(+0.23%) |
Sep 27, 2022 | 97.30 | 97.46 | 93.39 | 95.88 | 2,601,355 | -1.32(-1.36%) |
Sep 26, 2022 | 98.00 | 98.50 | 97.08 | 97.20 | 848,333 | -0.69(-0.70%) |
Sep 23, 2022 | 98.76 | 98.94 | 97.72 | 97.89 | 977,890 | -1.13(-1.14%) |
Sep 22, 2022 | 99.15 | 99.23 | 98.63 | 99.02 | 656,492 | -0.21(-0.21%) |
Sep 21, 2022 | 99.24 | 99.50 | 99.03 | 99.23 | 619,847 | +0.03(+0.03%) |
Sep 20, 2022 | 99.10 | 99.73 | 98.86 | 99.20 | 1,973,379 | -0.01(-0.01%) |
Sep 19, 2022 | 99.51 | 99.90 | 98.80 | 99.21 | 681,063 | -0.20(-0.20%) |
Sep 16, 2022 | 99.67 | 99.71 | 98.94 | 99.41 | 1,870,797 | -0.58(-0.58%) |
Sep 15, 2022 | 99.91 | 100.05 | 99.79 | 99.99 | 518,661 | -0.05(-0.05%) |
Sep 14, 2022 | 99.86 | 100.05 | 99.79 | 100.04 | 591,482 | +0.26(+0.26%) |
Sep 13, 2022 | 99.84 | 100.10 | 99.73 | 99.78 | 872,012 | -0.06(-0.06%) |
Sep 12, 2022 | 100.26 | 100.26 | 99.78 | 99.84 | 650,786 | -0.07(-0.07%) |
Sep 09, 2022 | 99.99 | 100.09 | 99.90 | 99.91 | 536,725 | -0.02(-0.02%) |
Sep 08, 2022 | 99.93 | 99.98 | 99.84 | 99.93 | 819,302 | +0.00(+0.00%) |
Sep 07, 2022 | 99.90 | 100.04 | 99.89 | 99.93 | 715,030 | -0.02(-0.02%) |
Sep 06, 2022 | 99.86 | 100.07 | 99.75 | 99.95 | 931,224 | -0.01(-0.01%) |
Sep 02, 2022 | 99.88 | 100.10 | 99.72 | 99.96 | 660,515 | +0.17(+0.17%) |
Sep 01, 2022 | 99.91 | 99.98 | 99.75 | 99.79 | 866,949 | -0.13(-0.13%) |
Aug 31, 2022 | 99.97 | 100.18 | 99.75 | 99.92 | 592,588 | +0.11(+0.11%) |
Aug 30, 2022 | 99.82 | 100.07 | 99.52 | 99.81 | 761,547 | +0.11(+0.11%) |
Aug 29, 2022 | 99.87 | 99.94 | 99.64 | 99.70 | 1,186,236 | -0.17(-0.17%) |
Aug 26, 2022 | 99.92 | 100.08 | 99.80 | 99.87 | 1,048,560 | -0.03(-0.03%) |
Aug 25, 2022 | 100.00 | 100.33 | 99.83 | 99.90 | 597,476 | -0.02(-0.02%) |
Aug 24, 2022 | 99.87 | 100.01 | 99.83 | 99.92 | 422,666 | +0.11(+0.11%) |
Aug 23, 2022 | 100.00 | 100.15 | 99.77 | 99.81 | 816,250 | -0.09(-0.09%) |
Aug 22, 2022 | 100.01 | 100.10 | 99.79 | 99.90 | 711,495 | -0.10(-0.10%) |
Aug 19, 2022 | 100.11 | 100.29 | 99.95 | 100.00 | 465,404 | -0.17(-0.17%) |
Aug 18, 2022 | 100.05 | 100.35 | 100.03 | 100.17 | 479,698 | +0.12(+0.12%) |
Aug 17, 2022 | 99.86 | 100.16 | 99.83 | 100.05 | 920,790 | +0.05(+0.05%) |
Aug 16, 2022 | 99.90 | 100.04 | 99.76 | 100.00 | 1,994,100 | +0.23(+0.23%) |
Aug 15, 2022 | 100.05 | 100.28 | 99.70 | 99.77 | 1,414,981 | -0.32(-0.32%) |
Aug 12, 2022 | 100.59 | 100.75 | 99.95 | 100.09 | 1,128,157 | -0.10(-0.10%) |
Aug 11, 2022 | 100.78 | 101.20 | 99.99 | 100.19 | 1,418,087 | -0.45(-0.45%) |
Aug 10, 2022 | 100.82 | 101.62 | 100.40 | 100.64 | 1,138,791 | +0.19(+0.19%) |
Aug 09, 2022 | 99.80 | 100.59 | 99.80 | 100.45 | 1,236,721 | +0.45(+0.45%) |
Aug 08, 2022 | 99.65 | 100.00 | 99.60 | 100.00 | 3,243,925 | +0.35(+0.35%) |
Aug 05, 2022 | 99.65 | 99.84 | 99.30 | 99.65 | 3,756,750 | -0.10(-0.10%) |
Aug 04, 2022 | 99.75 | 99.90 | 99.33 | 99.75 | 8,908,376 | +2.97(+3.07%) |
Aug 03, 2022 | 96.00 | 97.67 | 95.65 | 96.78 | 3,970,771 | +9.41(+10.77%) |
Aug 02, 2022 | 84.87 | 89.67 | 84.75 | 87.37 | 1,922,470 | +2.38(+2.80%) |
Aug 01, 2022 | 75.12 | 87.96 | 74.11 | 84.99 | 3,555,222 | +9.28(+12.26%) |
Jul 29, 2022 | 73.47 | 76.18 | 73.02 | 75.71 | 679,180 | +2.52(+3.44%) |
Jul 28, 2022 | 71.67 | 73.54 | 71.19 | 73.19 | 561,694 | +1.94(+2.72%) |
Jul 27, 2022 | 69.87 | 71.58 | 67.84 | 71.25 | 415,822 | +1.83(+2.64%) |
Jul 26, 2022 | 68.77 | 70.64 | 68.77 | 69.42 | 379,317 | -0.17(-0.24%) |
Jul 25, 2022 | 69.70 | 69.70 | 67.88 | 69.59 | 551,885 | -0.04(-0.06%) |
Jul 22, 2022 | 68.56 | 69.70 | 68.35 | 69.63 | 566,932 | +1.23(+1.80%) |
Jul 21, 2022 | 67.49 | 68.53 | 67.31 | 68.40 | 302,860 | +0.00(+0.00%) |
Jul 20, 2022 | 66.95 | 68.91 | 66.95 | 68.40 | 355,426 | +1.00(+1.48%) |
Jul 19, 2022 | 63.70 | 67.53 | 63.70 | 67.40 | 700,105 | +4.60(+7.32%) |
Jul 18, 2022 | 62.37 | 63.20 | 61.78 | 62.80 | 381,732 | +1.49(+2.43%) |
Jul 15, 2022 | 61.83 | 61.83 | 60.14 | 61.31 | 253,972 | +1.19(+1.98%) |
Jul 14, 2022 | 59.10 | 60.12 | 58.70 | 60.12 | 194,969 | +0.02(+0.03%) |
Jul 13, 2022 | 59.69 | 60.43 | 59.53 | 60.10 | 170,757 | -0.32(-0.53%) |
Jul 12, 2022 | 59.97 | 61.46 | 59.89 | 60.42 | 206,883 | -0.07(-0.12%) |
Jul 11, 2022 | 61.24 | 62.11 | 60.13 | 60.49 | 194,450 | -1.18(-1.91%) |
Jul 08, 2022 | 61.03 | 61.84 | 60.00 | 61.67 | 290,239 | +0.75(+1.23%) |
Jul 07, 2022 | 59.83 | 61.68 | 59.38 | 60.92 | 301,709 | +1.87(+3.17%) |
Jul 06, 2022 | 61.37 | 61.96 | 58.78 | 59.05 | 445,739 | -2.54(-4.12%) |
Jul 05, 2022 | 60.18 | 61.70 | 59.64 | 61.59 | 249,434 | +0.17(+0.28%) |