Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.63 | 91.84 | 90.68 | 91.00 | 9,332,687 | -0.24(-0.26%) |
Sep 29, 2022 | 90.99 | 91.56 | 90.90 | 91.23 | 6,388,409 | -0.43(-0.47%) |
Sep 28, 2022 | 90.91 | 91.76 | 90.55 | 91.66 | 8,936,587 | +2.02(+2.25%) |
Sep 27, 2022 | 90.29 | 90.39 | 89.59 | 89.64 | 9,144,068 | -0.62(-0.68%) |
Sep 26, 2022 | 91.28 | 91.29 | 90.12 | 90.26 | 8,455,411 | -1.53(-1.66%) |
Sep 23, 2022 | 91.63 | 91.93 | 91.27 | 91.78 | 8,049,319 | +0.11(+0.12%) |
Sep 22, 2022 | 92.11 | 92.16 | 91.56 | 91.67 | 7,028,018 | -1.40(-1.51%) |
Sep 21, 2022 | 92.86 | 93.17 | 92.23 | 93.07 | 5,712,112 | +0.37(+0.40%) |
Sep 20, 2022 | 92.62 | 92.94 | 92.46 | 92.70 | 5,136,061 | -0.58(-0.62%) |
Sep 19, 2022 | 93.20 | 93.48 | 93.13 | 93.28 | 4,091,991 | -0.27(-0.28%) |
Sep 16, 2022 | 93.39 | 93.84 | 93.33 | 93.55 | 4,977,133 | +0.08(+0.08%) |
Sep 15, 2022 | 93.54 | 93.65 | 93.37 | 93.47 | 4,876,335 | -0.32(-0.34%) |
Sep 14, 2022 | 93.60 | 94.02 | 93.56 | 93.79 | 4,078,756 | +0.05(+0.05%) |
Sep 13, 2022 | 93.62 | 93.80 | 93.51 | 93.75 | 5,380,456 | -0.53(-0.56%) |
Sep 12, 2022 | 94.77 | 94.85 | 94.11 | 94.28 | 4,255,614 | -0.23(-0.24%) |
Sep 09, 2022 | 94.70 | 94.88 | 94.39 | 94.50 | 6,097,761 | +0.01(+0.01%) |
Sep 08, 2022 | 94.84 | 95.04 | 94.49 | 94.49 | 6,090,428 | -0.35(-0.37%) |
Sep 07, 2022 | 94.60 | 94.95 | 94.55 | 94.85 | 7,563,079 | +0.62(+0.65%) |
Sep 06, 2022 | 94.70 | 94.74 | 94.18 | 94.23 | 7,140,841 | -1.06(-1.11%) |
Sep 02, 2022 | 95.14 | 95.55 | 95.01 | 95.29 | 6,057,001 | +0.53(+0.56%) |
Sep 01, 2022 | 94.88 | 95.09 | 94.54 | 94.76 | 10,896,768 | -0.76(-0.79%) |
Aug 31, 2022 | 95.78 | 95.99 | 95.36 | 95.52 | 6,126,619 | -0.40(-0.41%) |
Aug 30, 2022 | 95.95 | 96.26 | 95.60 | 95.92 | 4,728,089 | -0.03(-0.03%) |
Aug 29, 2022 | 96.13 | 96.13 | 95.81 | 95.95 | 4,667,591 | -0.55(-0.57%) |
Aug 26, 2022 | 96.39 | 96.74 | 96.16 | 96.49 | 5,850,779 | -0.11(-0.12%) |
Aug 25, 2022 | 96.07 | 96.65 | 95.95 | 96.61 | 7,022,102 | +0.61(+0.64%) |
Aug 24, 2022 | 96.09 | 96.18 | 95.85 | 95.99 | 3,703,490 | -0.32(-0.33%) |
Aug 23, 2022 | 96.39 | 96.99 | 96.25 | 96.31 | 8,195,040 | -0.24(-0.25%) |
Aug 22, 2022 | 96.90 | 96.95 | 96.50 | 96.55 | 4,359,980 | -0.43(-0.44%) |
Aug 19, 2022 | 97.11 | 97.17 | 96.86 | 96.98 | 7,057,000 | -0.84(-0.86%) |
Aug 18, 2022 | 97.89 | 98.16 | 97.73 | 97.82 | 3,919,712 | +0.19(+0.19%) |
Aug 17, 2022 | 97.76 | 97.81 | 97.43 | 97.63 | 6,728,004 | -0.66(-0.67%) |
Aug 16, 2022 | 98.22 | 98.33 | 97.84 | 98.29 | 3,425,772 | -0.11(-0.12%) |
Aug 15, 2022 | 98.58 | 98.72 | 98.37 | 98.41 | 3,635,961 | +0.31(+0.32%) |
Aug 12, 2022 | 98.08 | 98.13 | 97.77 | 98.09 | 4,362,908 | +0.39(+0.40%) |
Aug 11, 2022 | 98.59 | 98.69 | 97.60 | 97.71 | 8,781,268 | -0.65(-0.66%) |
Aug 10, 2022 | 98.75 | 99.09 | 98.35 | 98.36 | 7,672,330 | +0.06(+0.06%) |
Aug 09, 2022 | 98.32 | 98.49 | 98.21 | 98.30 | 4,031,228 | -0.29(-0.30%) |
Aug 08, 2022 | 98.42 | 98.64 | 98.33 | 98.60 | 7,060,492 | +0.58(+0.59%) |
Aug 05, 2022 | 98.16 | 98.19 | 97.80 | 98.02 | 10,622,592 | -1.44(-1.45%) |
Aug 04, 2022 | 99.06 | 99.48 | 98.92 | 99.46 | 10,433,519 | +0.50(+0.51%) |
Aug 03, 2022 | 98.39 | 98.96 | 97.87 | 98.95 | 8,273,832 | +0.41(+0.41%) |
Aug 02, 2022 | 99.89 | 100.07 | 98.48 | 98.55 | 9,795,706 | -1.38(-1.38%) |
Aug 01, 2022 | 99.64 | 100.00 | 99.48 | 99.93 | 10,221,284 | +0.58(+0.58%) |
Jul 29, 2022 | 99.11 | 99.73 | 99.01 | 99.35 | 6,310,425 | +0.04(+0.04%) |
Jul 28, 2022 | 99.28 | 99.49 | 98.95 | 99.31 | 6,106,210 | +0.97(+0.99%) |
Jul 27, 2022 | 98.38 | 98.82 | 98.26 | 98.34 | 7,913,353 | +0.20(+0.20%) |
Jul 26, 2022 | 98.76 | 98.90 | 98.10 | 98.14 | 5,013,800 | +0.04(+0.04%) |
Jul 25, 2022 | 97.85 | 98.15 | 97.82 | 98.10 | 3,170,007 | -0.35(-0.36%) |
Jul 22, 2022 | 98.24 | 98.68 | 98.07 | 98.45 | 8,201,056 | +1.11(+1.15%) |
Jul 21, 2022 | 96.63 | 97.34 | 96.53 | 97.34 | 5,657,488 | +1.10(+1.14%) |
Jul 20, 2022 | 96.81 | 96.82 | 96.16 | 96.24 | 56,166,608 | -0.09(-0.10%) |
Jul 19, 2022 | 96.66 | 96.74 | 96.24 | 96.33 | 3,171,668 | -0.44(-0.46%) |
Jul 18, 2022 | 96.75 | 96.92 | 96.38 | 96.78 | 3,335,373 | -0.28(-0.29%) |
Jul 15, 2022 | 96.80 | 97.29 | 96.77 | 97.06 | 4,058,636 | +0.33(+0.34%) |
Jul 14, 2022 | 96.54 | 96.96 | 96.29 | 96.73 | 5,685,068 | -0.54(-0.55%) |
Jul 13, 2022 | 96.27 | 97.35 | 96.14 | 97.27 | 7,208,468 | +0.42(+0.43%) |
Jul 12, 2022 | 97.14 | 97.33 | 96.78 | 96.85 | 3,884,164 | +0.23(+0.23%) |
Jul 11, 2022 | 96.38 | 96.78 | 96.33 | 96.63 | 2,927,797 | +0.76(+0.79%) |
Jul 08, 2022 | 96.19 | 96.20 | 95.76 | 95.87 | 3,879,661 | -0.59(-0.61%) |
Jul 07, 2022 | 97.08 | 97.08 | 96.38 | 96.46 | 4,295,963 | -0.60(-0.61%) |
Jul 06, 2022 | 98.24 | 98.25 | 97.03 | 97.05 | 5,033,378 | -0.83(-0.85%) |
Jul 05, 2022 | 98.01 | 98.26 | 97.71 | 97.88 | 7,041,104 | +0.36(+0.37%) |