Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 94.68 | 97.07 | 94.28 | 95.53 | 5,211,251 | +0.61(+0.64%) |
Sep 29, 2022 | 95.69 | 95.98 | 93.54 | 94.92 | 2,875,955 | -1.34(-1.39%) |
Sep 28, 2022 | 89.78 | 96.72 | 89.53 | 96.26 | 5,441,495 | +6.96(+7.80%) |
Sep 27, 2022 | 87.93 | 89.99 | 87.66 | 89.29 | 3,897,638 | +3.18(+3.70%) |
Sep 26, 2022 | 87.32 | 89.50 | 85.98 | 86.11 | 5,851,408 | -1.84(-2.09%) |
Sep 23, 2022 | 89.15 | 89.39 | 86.58 | 87.95 | 8,597,184 | -4.36(-4.72%) |
Sep 22, 2022 | 92.30 | 93.34 | 91.49 | 92.30 | 3,288,050 | +1.26(+1.38%) |
Sep 21, 2022 | 95.22 | 95.42 | 90.99 | 91.04 | 4,384,112 | -2.43(-2.60%) |
Sep 20, 2022 | 91.75 | 93.83 | 91.75 | 93.48 | 4,086,421 | +0.87(+0.93%) |
Sep 19, 2022 | 89.33 | 92.75 | 88.73 | 92.61 | 4,369,303 | +0.63(+0.68%) |
Sep 16, 2022 | 92.28 | 92.63 | 89.96 | 91.99 | 19,571,270 | -0.47(-0.51%) |
Sep 15, 2022 | 93.25 | 93.25 | 91.14 | 92.46 | 6,847,212 | -2.10(-2.22%) |
Sep 14, 2022 | 95.02 | 96.35 | 93.42 | 94.55 | 5,221,458 | +0.64(+0.69%) |
Sep 13, 2022 | 94.50 | 95.94 | 93.45 | 93.91 | 4,967,575 | -2.20(-2.29%) |
Sep 12, 2022 | 97.35 | 97.73 | 95.31 | 96.11 | 3,362,652 | -0.07(-0.07%) |
Sep 09, 2022 | 96.36 | 96.71 | 95.26 | 96.18 | 3,715,120 | +1.50(+1.58%) |
Sep 08, 2022 | 94.94 | 95.20 | 93.60 | 94.68 | 4,200,972 | +0.11(+0.11%) |
Sep 07, 2022 | 93.29 | 95.06 | 91.98 | 94.57 | 4,342,218 | -0.12(-0.12%) |
Sep 06, 2022 | 96.12 | 96.43 | 93.82 | 94.69 | 4,286,930 | -0.64(-0.68%) |
Sep 02, 2022 | 94.60 | 96.34 | 94.42 | 95.33 | 4,375,056 | +2.28(+2.45%) |
Sep 01, 2022 | 95.14 | 96.24 | 91.92 | 93.05 | 7,819,156 | -3.84(-3.96%) |
Aug 31, 2022 | 95.84 | 98.98 | 95.35 | 96.89 | 6,900,417 | -0.72(-0.74%) |
Aug 30, 2022 | 99.34 | 99.85 | 97.33 | 97.61 | 6,531,713 | -3.37(-3.33%) |
Aug 29, 2022 | 99.83 | 102.63 | 99.32 | 100.98 | 4,744,947 | +0.64(+0.63%) |
Aug 26, 2022 | 101.97 | 102.71 | 100.04 | 100.34 | 3,686,441 | -1.57(-1.54%) |
Aug 25, 2022 | 101.03 | 101.98 | 100.66 | 101.91 | 2,983,245 | +1.15(+1.14%) |
Aug 24, 2022 | 99.90 | 100.92 | 99.40 | 100.77 | 3,744,800 | +1.24(+1.25%) |
Aug 23, 2022 | 97.99 | 99.86 | 97.74 | 99.53 | 3,691,790 | +2.95(+3.06%) |
Aug 22, 2022 | 96.17 | 97.38 | 94.78 | 96.57 | 6,069,178 | -0.03(-0.03%) |
Aug 19, 2022 | 96.51 | 97.63 | 96.26 | 96.60 | 3,366,491 | -0.33(-0.34%) |
Aug 18, 2022 | 95.88 | 97.46 | 95.69 | 96.93 | 3,990,452 | +2.09(+2.20%) |
Aug 17, 2022 | 92.41 | 95.62 | 92.21 | 94.84 | 3,797,590 | +1.89(+2.04%) |
Aug 16, 2022 | 92.96 | 93.90 | 92.17 | 92.95 | 3,844,860 | +1.38(+1.51%) |
Aug 15, 2022 | 90.31 | 91.86 | 89.66 | 91.56 | 3,506,890 | -1.61(-1.72%) |
Aug 12, 2022 | 92.24 | 93.44 | 91.98 | 93.17 | 3,771,575 | +0.73(+0.79%) |
Aug 11, 2022 | 92.16 | 93.04 | 90.87 | 92.44 | 4,682,729 | +1.46(+1.61%) |
Aug 10, 2022 | 90.04 | 91.51 | 88.46 | 90.98 | 4,575,150 | +1.75(+1.96%) |
Aug 09, 2022 | 87.65 | 89.72 | 87.65 | 89.23 | 4,501,481 | +2.83(+3.27%) |
Aug 08, 2022 | 86.64 | 87.74 | 85.98 | 86.40 | 4,622,746 | +0.16(+0.19%) |
Aug 05, 2022 | 85.13 | 87.77 | 84.78 | 86.24 | 4,010,197 | +0.05(+0.06%) |
Aug 04, 2022 | 87.94 | 88.52 | 85.81 | 86.19 | 4,570,376 | -2.40(-2.71%) |
Aug 03, 2022 | 90.32 | 92.24 | 88.05 | 88.59 | 6,446,333 | -0.90(-1.00%) |
Aug 02, 2022 | 86.84 | 90.72 | 86.62 | 89.49 | 7,148,081 | +3.15(+3.65%) |
Aug 01, 2022 | 86.05 | 86.70 | 84.43 | 86.34 | 4,677,117 | -1.28(-1.46%) |
Jul 29, 2022 | 86.71 | 87.90 | 85.98 | 87.62 | 7,052,044 | +1.98(+2.31%) |
Jul 28, 2022 | 87.03 | 87.86 | 84.36 | 85.64 | 3,976,213 | -0.37(-0.43%) |
Jul 27, 2022 | 84.77 | 86.71 | 83.74 | 86.01 | 3,193,831 | +1.93(+2.30%) |
Jul 26, 2022 | 85.86 | 86.08 | 83.50 | 84.08 | 3,492,798 | -0.80(-0.95%) |
Jul 25, 2022 | 82.97 | 85.12 | 82.56 | 84.88 | 3,354,481 | +3.01(+3.68%) |
Jul 22, 2022 | 82.77 | 83.91 | 81.38 | 81.87 | 4,132,328 | -0.76(-0.93%) |
Jul 21, 2022 | 82.44 | 83.55 | 79.93 | 82.64 | 4,930,801 | -2.24(-2.64%) |
Jul 20, 2022 | 83.49 | 85.32 | 82.90 | 84.87 | 3,274,102 | +0.90(+1.07%) |
Jul 19, 2022 | 81.42 | 84.39 | 81.38 | 83.97 | 4,500,608 | +2.50(+3.07%) |
Jul 18, 2022 | 82.22 | 83.67 | 81.03 | 81.47 | 4,218,482 | +0.77(+0.96%) |
Jul 15, 2022 | 78.86 | 80.77 | 78.08 | 80.70 | 4,923,563 | +3.58(+4.64%) |
Jul 14, 2022 | 75.89 | 77.20 | 74.48 | 77.12 | 5,163,562 | -1.20(-1.54%) |
Jul 13, 2022 | 78.04 | 80.36 | 77.72 | 78.33 | 4,692,925 | -0.77(-0.98%) |
Jul 12, 2022 | 77.90 | 79.76 | 77.47 | 79.10 | 4,663,849 | -0.84(-1.05%) |
Jul 11, 2022 | 78.65 | 80.38 | 78.22 | 79.94 | 4,237,345 | +0.34(+0.43%) |
Jul 08, 2022 | 80.76 | 81.42 | 78.85 | 79.60 | 4,002,066 | -0.15(-0.19%) |
Jul 07, 2022 | 78.05 | 80.52 | 77.67 | 79.75 | 6,589,941 | +3.94(+5.19%) |
Jul 06, 2022 | 77.34 | 78.89 | 74.20 | 75.81 | 8,731,336 | -2.32(-2.97%) |
Jul 05, 2022 | 78.93 | 80.61 | 75.97 | 78.13 | 7,581,870 | -2.62(-3.24%) |