Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 98.10 | 98.17 | 97.96 | 98.09 | 6,532,828 | +0.00(+0.00%) |
Sep 29, 2022 | 98.11 | 98.15 | 97.85 | 98.09 | 11,516,709 | -0.12(-0.13%) |
Sep 28, 2022 | 98.26 | 98.28 | 97.99 | 98.21 | 6,964,899 | +0.11(+0.12%) |
Sep 27, 2022 | 97.97 | 98.18 | 97.73 | 98.10 | 6,987,856 | +0.04(+0.04%) |
Sep 26, 2022 | 98.61 | 98.65 | 98.06 | 98.06 | 14,532,887 | -0.77(-0.78%) |
Sep 23, 2022 | 98.95 | 99.03 | 98.58 | 98.83 | 11,289,944 | -0.27(-0.27%) |
Sep 22, 2022 | 99.31 | 99.35 | 99.07 | 99.10 | 8,724,724 | -0.49(-0.49%) |
Sep 21, 2022 | 99.43 | 99.66 | 99.26 | 99.59 | 5,105,677 | +0.22(+0.22%) |
Sep 20, 2022 | 99.74 | 99.76 | 99.34 | 99.37 | 8,733,724 | -0.58(-0.58%) |
Sep 19, 2022 | 99.87 | 100.05 | 99.83 | 99.95 | 5,174,109 | -0.10(-0.10%) |
Sep 16, 2022 | 100.02 | 100.18 | 99.93 | 100.05 | 5,312,367 | -0.02(-0.02%) |
Sep 15, 2022 | 100.31 | 100.35 | 99.93 | 100.07 | 4,963,469 | -0.25(-0.25%) |
Sep 14, 2022 | 100.37 | 100.47 | 100.30 | 100.32 | 4,778,288 | -0.18(-0.18%) |
Sep 13, 2022 | 100.40 | 100.61 | 100.39 | 100.50 | 3,890,319 | -0.33(-0.32%) |
Sep 12, 2022 | 100.94 | 101.00 | 100.72 | 100.82 | 4,282,183 | +0.10(+0.10%) |
Sep 09, 2022 | 100.48 | 100.76 | 100.42 | 100.73 | 2,866,748 | +0.24(+0.24%) |
Sep 08, 2022 | 100.42 | 100.67 | 100.38 | 100.49 | 3,702,813 | -0.15(-0.15%) |
Sep 07, 2022 | 100.30 | 100.67 | 100.30 | 100.64 | 4,093,948 | +0.30(+0.30%) |
Sep 06, 2022 | 100.67 | 100.69 | 100.23 | 100.34 | 5,515,180 | -0.54(-0.53%) |
Sep 02, 2022 | 100.71 | 100.99 | 100.62 | 100.88 | 3,111,923 | +0.43(+0.43%) |
Sep 01, 2022 | 100.47 | 100.56 | 100.23 | 100.45 | 5,464,345 | -0.47(-0.47%) |
Aug 31, 2022 | 100.90 | 101.00 | 100.81 | 100.92 | 2,457,191 | +0.09(+0.09%) |
Aug 30, 2022 | 101.02 | 101.11 | 100.77 | 100.83 | 4,103,354 | -0.13(-0.13%) |
Aug 29, 2022 | 101.40 | 101.42 | 100.93 | 100.97 | 3,228,768 | -0.35(-0.35%) |
Aug 26, 2022 | 101.58 | 101.60 | 101.26 | 101.32 | 3,039,852 | -0.25(-0.25%) |
Aug 25, 2022 | 101.55 | 101.69 | 101.42 | 101.57 | 9,755,705 | +0.12(+0.11%) |
Aug 24, 2022 | 101.70 | 101.72 | 101.37 | 101.45 | 3,048,782 | -0.19(-0.19%) |
Aug 23, 2022 | 101.73 | 101.86 | 101.61 | 101.64 | 3,464,200 | -0.12(-0.12%) |
Aug 22, 2022 | 101.80 | 101.88 | 101.66 | 101.77 | 3,354,137 | -0.24(-0.23%) |
Aug 19, 2022 | 101.92 | 102.12 | 101.80 | 102.01 | 3,799,977 | -0.30(-0.29%) |
Aug 18, 2022 | 102.35 | 102.52 | 102.26 | 102.30 | 11,977,907 | -0.12(-0.11%) |
Aug 17, 2022 | 102.70 | 102.70 | 102.06 | 102.42 | 5,450,216 | -0.49(-0.47%) |
Aug 16, 2022 | 103.15 | 103.18 | 102.82 | 102.91 | 4,396,975 | -0.20(-0.19%) |
Aug 15, 2022 | 103.18 | 103.26 | 103.04 | 103.11 | 4,520,612 | -0.02(-0.02%) |
Aug 12, 2022 | 103.13 | 103.19 | 102.93 | 103.12 | 1,901,920 | +0.25(+0.24%) |
Aug 11, 2022 | 103.25 | 103.26 | 102.85 | 102.88 | 2,317,166 | -0.31(-0.31%) |
Aug 10, 2022 | 103.34 | 103.38 | 103.14 | 103.19 | 3,184,787 | +0.21(+0.20%) |
Aug 09, 2022 | 102.98 | 103.12 | 102.91 | 102.98 | 3,677,258 | -0.01(-0.01%) |
Aug 08, 2022 | 103.13 | 103.31 | 102.92 | 102.99 | 4,765,797 | +0.07(+0.07%) |
Aug 05, 2022 | 103.31 | 103.31 | 102.80 | 102.92 | 2,668,909 | -0.72(-0.69%) |
Aug 04, 2022 | 103.68 | 103.73 | 103.53 | 103.64 | 3,302,315 | +0.02(+0.02%) |
Aug 03, 2022 | 103.57 | 103.64 | 103.24 | 103.62 | 3,637,052 | +0.21(+0.20%) |
Aug 02, 2022 | 103.77 | 103.86 | 103.38 | 103.41 | 3,606,060 | -0.14(-0.14%) |
Aug 01, 2022 | 103.59 | 103.61 | 103.46 | 103.55 | 5,555,532 | +0.11(+0.11%) |
Jul 29, 2022 | 103.41 | 103.56 | 103.38 | 103.44 | 3,229,270 | +0.09(+0.08%) |
Jul 28, 2022 | 103.07 | 103.39 | 103.06 | 103.36 | 8,177,464 | +0.60(+0.58%) |
Jul 27, 2022 | 102.92 | 103.04 | 102.74 | 102.76 | 4,825,353 | +0.03(+0.03%) |
Jul 26, 2022 | 102.90 | 102.95 | 102.68 | 102.73 | 4,970,318 | +0.21(+0.20%) |
Jul 25, 2022 | 102.61 | 102.72 | 102.43 | 102.52 | 7,972,404 | -0.35(-0.34%) |
Jul 22, 2022 | 102.88 | 102.97 | 102.69 | 102.87 | 3,092,960 | +0.48(+0.46%) |
Jul 21, 2022 | 102.43 | 102.45 | 102.28 | 102.39 | 4,025,715 | +0.10(+0.09%) |
Jul 20, 2022 | 102.51 | 102.60 | 102.28 | 102.30 | 2,083,569 | +0.17(+0.17%) |
Jul 19, 2022 | 102.23 | 102.35 | 102.09 | 102.13 | 2,993,746 | -0.06(-0.06%) |
Jul 18, 2022 | 102.41 | 102.46 | 102.15 | 102.19 | 4,838,653 | -0.19(-0.19%) |
Jul 15, 2022 | 102.18 | 102.62 | 102.17 | 102.38 | 4,118,815 | +0.15(+0.15%) |
Jul 14, 2022 | 102.05 | 102.31 | 101.79 | 102.22 | 5,163,099 | +0.06(+0.06%) |
Jul 13, 2022 | 101.94 | 102.21 | 101.72 | 102.17 | 4,619,194 | +0.11(+0.11%) |
Jul 12, 2022 | 102.28 | 102.36 | 102.01 | 102.05 | 3,965,924 | +0.25(+0.24%) |
Jul 11, 2022 | 101.92 | 102.10 | 101.78 | 101.80 | 6,206,989 | +0.19(+0.19%) |
Jul 08, 2022 | 101.91 | 101.94 | 101.56 | 101.61 | 3,623,406 | -0.19(-0.19%) |
Jul 07, 2022 | 102.19 | 102.22 | 101.80 | 101.80 | 3,600,265 | -0.18(-0.18%) |
Jul 06, 2022 | 102.27 | 102.27 | 101.82 | 101.98 | 4,451,753 | +0.18(+0.18%) |
Jul 05, 2022 | 101.85 | 102.00 | 101.74 | 101.80 | 6,955,333 | +0.25(+0.24%) |