Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 85.72 | 87.33 | 85.17 | 85.31 | 5,671,761 | -0.50(-0.58%) |
Sep 29, 2022 | 86.49 | 86.61 | 84.74 | 85.81 | 4,884,226 | -1.74(-1.99%) |
Sep 28, 2022 | 85.84 | 88.10 | 85.33 | 87.55 | 5,707,554 | +2.32(+2.72%) |
Sep 27, 2022 | 86.00 | 86.69 | 84.53 | 85.23 | 5,531,423 | +0.07(+0.08%) |
Sep 26, 2022 | 86.08 | 87.46 | 84.92 | 85.16 | 6,322,492 | -1.33(-1.53%) |
Sep 23, 2022 | 87.20 | 87.39 | 85.28 | 86.49 | 5,926,825 | -1.91(-2.16%) |
Sep 22, 2022 | 90.09 | 90.37 | 88.07 | 88.39 | 4,745,569 | -1.91(-2.11%) |
Sep 21, 2022 | 91.92 | 92.90 | 90.25 | 90.30 | 3,548,546 | -1.06(-1.16%) |
Sep 20, 2022 | 91.70 | 91.91 | 90.56 | 91.36 | 2,719,406 | -1.14(-1.23%) |
Sep 19, 2022 | 90.66 | 92.58 | 90.64 | 92.50 | 3,079,919 | +1.04(+1.14%) |
Sep 16, 2022 | 91.19 | 91.53 | 90.19 | 91.46 | 4,994,843 | -0.64(-0.70%) |
Sep 15, 2022 | 92.35 | 93.52 | 91.76 | 92.10 | 3,018,450 | -0.80(-0.86%) |
Sep 14, 2022 | 92.97 | 93.16 | 91.83 | 92.90 | 3,857,078 | +0.04(+0.04%) |
Sep 13, 2022 | 94.37 | 94.82 | 92.50 | 92.86 | 3,247,265 | -3.70(-3.83%) |
Sep 12, 2022 | 96.03 | 96.77 | 95.83 | 96.56 | 4,284,585 | +1.16(+1.21%) |
Sep 09, 2022 | 94.37 | 95.56 | 94.27 | 95.40 | 2,335,102 | +1.80(+1.92%) |
Sep 08, 2022 | 92.49 | 93.64 | 91.75 | 93.60 | 3,640,205 | +0.42(+0.45%) |
Sep 07, 2022 | 91.42 | 93.31 | 91.38 | 93.18 | 3,337,057 | +1.59(+1.73%) |
Sep 06, 2022 | 93.11 | 93.33 | 91.11 | 91.60 | 4,495,598 | -1.20(-1.29%) |
Sep 02, 2022 | 94.58 | 94.78 | 92.34 | 92.79 | 3,821,988 | -0.69(-0.74%) |
Sep 01, 2022 | 93.82 | 94.03 | 92.41 | 93.49 | 4,992,434 | -1.13(-1.19%) |
Aug 31, 2022 | 95.71 | 95.87 | 94.53 | 94.61 | 2,834,896 | -0.91(-0.95%) |
Aug 30, 2022 | 97.18 | 97.35 | 95.12 | 95.52 | 5,663,368 | -1.47(-1.52%) |
Aug 29, 2022 | 97.04 | 97.78 | 96.80 | 96.99 | 2,356,381 | -0.91(-0.93%) |
Aug 26, 2022 | 101.06 | 101.18 | 97.76 | 97.90 | 2,207,180 | -3.20(-3.17%) |
Aug 25, 2022 | 99.62 | 101.18 | 99.40 | 101.11 | 1,906,999 | +1.88(+1.89%) |
Aug 24, 2022 | 98.81 | 99.65 | 98.46 | 99.23 | 2,037,252 | +0.27(+0.28%) |
Aug 23, 2022 | 99.27 | 100.00 | 98.81 | 98.96 | 3,871,904 | -0.07(-0.07%) |
Aug 22, 2022 | 100.28 | 100.36 | 98.76 | 99.02 | 1,917,804 | -2.25(-2.22%) |
Aug 19, 2022 | 102.16 | 102.32 | 100.90 | 101.27 | 4,280,345 | -1.87(-1.81%) |
Aug 18, 2022 | 102.31 | 103.29 | 102.09 | 103.14 | 2,024,107 | +0.89(+0.87%) |
Aug 17, 2022 | 102.62 | 102.96 | 101.65 | 102.26 | 2,521,750 | -1.41(-1.36%) |
Aug 16, 2022 | 103.02 | 104.14 | 102.76 | 103.67 | 2,992,987 | +0.46(+0.44%) |
Aug 15, 2022 | 101.96 | 103.25 | 101.78 | 103.21 | 2,890,621 | +0.44(+0.43%) |
Aug 12, 2022 | 101.47 | 102.81 | 101.08 | 102.77 | 2,862,942 | +1.80(+1.78%) |
Aug 11, 2022 | 101.12 | 102.09 | 100.83 | 100.97 | 3,160,244 | +0.68(+0.68%) |
Aug 10, 2022 | 99.73 | 100.53 | 99.49 | 100.29 | 3,257,885 | +2.11(+2.15%) |
Aug 09, 2022 | 99.15 | 99.31 | 97.69 | 98.18 | 4,335,059 | -1.38(-1.39%) |
Aug 08, 2022 | 99.34 | 100.43 | 99.12 | 99.56 | 2,865,389 | +0.64(+0.65%) |
Aug 05, 2022 | 97.76 | 99.00 | 97.52 | 98.92 | 2,989,186 | +0.51(+0.51%) |
Aug 04, 2022 | 99.20 | 99.25 | 98.26 | 98.41 | 3,385,516 | -0.86(-0.86%) |
Aug 03, 2022 | 98.95 | 99.51 | 98.29 | 99.27 | 2,701,276 | +0.94(+0.96%) |
Aug 02, 2022 | 98.85 | 99.49 | 98.22 | 98.32 | 3,946,137 | -0.87(-0.87%) |
Aug 01, 2022 | 98.38 | 99.80 | 97.56 | 99.19 | 6,383,942 | +0.30(+0.31%) |
Jul 29, 2022 | 98.16 | 99.12 | 97.84 | 98.89 | 4,534,326 | +0.80(+0.81%) |
Jul 28, 2022 | 96.99 | 98.22 | 96.08 | 98.09 | 3,700,271 | +1.31(+1.36%) |
Jul 27, 2022 | 95.24 | 97.24 | 94.99 | 96.78 | 4,039,458 | +2.14(+2.26%) |
Jul 26, 2022 | 94.74 | 95.16 | 94.38 | 94.63 | 3,612,686 | -0.51(-0.53%) |
Jul 25, 2022 | 94.86 | 95.44 | 94.27 | 95.14 | 7,872,862 | +0.55(+0.58%) |
Jul 22, 2022 | 95.67 | 95.88 | 93.70 | 94.60 | 5,666,105 | -0.84(-0.88%) |
Jul 21, 2022 | 94.59 | 95.48 | 93.64 | 95.43 | 15,798,155 | +0.21(+0.22%) |
Jul 20, 2022 | 93.76 | 95.35 | 93.52 | 95.22 | 5,131,904 | +1.36(+1.45%) |
Jul 19, 2022 | 91.76 | 94.03 | 91.53 | 93.86 | 3,450,157 | +3.20(+3.53%) |
Jul 18, 2022 | 91.61 | 92.16 | 90.38 | 90.65 | 2,833,909 | -0.01(-0.01%) |
Jul 15, 2022 | 89.87 | 90.86 | 88.91 | 90.66 | 3,698,689 | +1.85(+2.08%) |
Jul 14, 2022 | 88.49 | 88.97 | 87.49 | 88.81 | 3,638,767 | -0.83(-0.92%) |
Jul 13, 2022 | 88.75 | 89.99 | 88.45 | 89.64 | 3,100,901 | -0.23(-0.26%) |
Jul 12, 2022 | 89.77 | 90.83 | 89.39 | 89.87 | 5,317,918 | -0.14(-0.15%) |
Jul 11, 2022 | 90.56 | 91.03 | 89.77 | 90.01 | 3,052,123 | -1.24(-1.35%) |
Jul 08, 2022 | 91.31 | 91.85 | 90.49 | 91.25 | 3,601,111 | -0.18(-0.20%) |
Jul 07, 2022 | 90.57 | 91.66 | 90.54 | 91.43 | 2,949,476 | +1.59(+1.77%) |
Jul 06, 2022 | 90.61 | 91.09 | 88.91 | 89.85 | 3,732,432 | -1.02(-1.12%) |
Jul 05, 2022 | 89.33 | 90.90 | 88.11 | 90.87 | 6,602,471 | +0.07(+0.08%) |