Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 91.75 | 92.19 | 90.43 | 90.51 | 2,053,480 | -1.33(-1.44%) |
Sep 29, 2022 | 92.57 | 92.80 | 91.23 | 91.83 | 2,557,960 | -1.44(-1.54%) |
Sep 28, 2022 | 91.98 | 93.77 | 91.74 | 93.27 | 2,601,228 | +1.79(+1.96%) |
Sep 27, 2022 | 92.61 | 93.09 | 90.96 | 91.48 | 3,051,010 | -0.44(-0.48%) |
Sep 26, 2022 | 92.89 | 93.22 | 91.49 | 91.92 | 3,180,945 | -1.34(-1.43%) |
Sep 23, 2022 | 94.12 | 94.22 | 92.11 | 93.25 | 3,294,608 | -1.80(-1.90%) |
Sep 22, 2022 | 95.59 | 95.76 | 94.90 | 95.06 | 2,645,343 | -0.46(-0.48%) |
Sep 21, 2022 | 97.30 | 97.98 | 95.49 | 95.51 | 1,690,383 | -1.38(-1.43%) |
Sep 20, 2022 | 97.42 | 97.42 | 96.22 | 96.90 | 2,656,040 | -1.21(-1.23%) |
Sep 19, 2022 | 96.71 | 98.11 | 96.57 | 98.11 | 1,609,746 | +0.64(+0.65%) |
Sep 16, 2022 | 97.20 | 97.59 | 96.70 | 97.47 | 1,953,909 | -0.42(-0.43%) |
Sep 15, 2022 | 98.31 | 98.78 | 97.61 | 97.89 | 2,043,746 | -0.71(-0.72%) |
Sep 14, 2022 | 98.46 | 98.94 | 97.84 | 98.60 | 1,810,535 | +0.46(+0.47%) |
Sep 13, 2022 | 100.11 | 100.35 | 97.78 | 98.14 | 2,004,011 | -3.50(-3.45%) |
Sep 12, 2022 | 101.40 | 102.07 | 101.28 | 101.64 | 2,210,616 | +0.81(+0.80%) |
Sep 09, 2022 | 100.22 | 101.06 | 100.11 | 100.83 | 1,778,944 | +1.17(+1.18%) |
Sep 08, 2022 | 98.57 | 99.72 | 98.19 | 99.66 | 1,976,430 | +0.70(+0.71%) |
Sep 07, 2022 | 97.27 | 99.08 | 97.18 | 98.96 | 1,235,795 | +1.40(+1.44%) |
Sep 06, 2022 | 98.28 | 98.40 | 97.22 | 97.56 | 1,766,009 | -0.39(-0.40%) |
Sep 02, 2022 | 99.61 | 100.04 | 97.54 | 97.95 | 1,609,105 | -0.74(-0.75%) |
Sep 01, 2022 | 97.84 | 98.71 | 97.26 | 98.68 | 1,528,989 | +0.44(+0.44%) |
Aug 31, 2022 | 99.03 | 99.36 | 98.22 | 98.25 | 1,187,994 | -0.78(-0.78%) |
Aug 30, 2022 | 100.28 | 100.28 | 98.67 | 99.03 | 1,397,390 | -1.16(-1.15%) |
Aug 29, 2022 | 100.02 | 100.89 | 99.82 | 100.18 | 1,509,279 | -0.41(-0.40%) |
Aug 26, 2022 | 103.27 | 103.50 | 100.56 | 100.59 | 1,502,895 | -2.68(-2.60%) |
Aug 25, 2022 | 102.38 | 103.27 | 102.15 | 103.27 | 1,298,683 | +1.24(+1.22%) |
Aug 24, 2022 | 101.85 | 102.22 | 101.56 | 102.03 | 1,049,882 | +0.15(+0.15%) |
Aug 23, 2022 | 102.06 | 102.46 | 101.76 | 101.88 | 1,394,310 | -0.15(-0.15%) |
Aug 22, 2022 | 102.73 | 102.75 | 101.79 | 102.03 | 1,633,388 | -1.65(-1.59%) |
Aug 19, 2022 | 104.02 | 104.19 | 103.42 | 103.67 | 1,103,113 | -0.74(-0.71%) |
Aug 18, 2022 | 104.07 | 104.50 | 103.87 | 104.41 | 1,131,026 | +0.49(+0.47%) |
Aug 17, 2022 | 103.67 | 104.41 | 103.45 | 103.92 | 1,348,887 | -0.47(-0.45%) |
Aug 16, 2022 | 103.59 | 104.76 | 103.59 | 104.39 | 1,550,673 | +0.56(+0.54%) |
Aug 15, 2022 | 102.96 | 103.90 | 102.65 | 103.83 | 1,601,971 | +0.21(+0.20%) |
Aug 12, 2022 | 102.60 | 103.66 | 102.35 | 103.63 | 1,384,456 | +1.36(+1.33%) |
Aug 11, 2022 | 102.24 | 102.94 | 102.12 | 102.26 | 1,577,285 | +0.52(+0.51%) |
Aug 10, 2022 | 101.30 | 101.77 | 101.21 | 101.74 | 1,143,256 | +1.49(+1.48%) |
Aug 09, 2022 | 100.28 | 100.55 | 99.94 | 100.26 | 792,956 | +0.16(+0.16%) |
Aug 08, 2022 | 100.26 | 100.75 | 99.90 | 100.09 | 1,700,012 | +0.11(+0.11%) |
Aug 05, 2022 | 99.15 | 100.04 | 99.07 | 99.98 | 1,686,780 | +0.27(+0.28%) |
Aug 04, 2022 | 100.25 | 100.37 | 99.61 | 99.71 | 1,262,399 | -0.68(-0.68%) |
Aug 03, 2022 | 100.19 | 100.68 | 99.57 | 100.39 | 1,336,536 | +0.66(+0.66%) |
Aug 02, 2022 | 100.47 | 100.85 | 99.68 | 99.73 | 1,587,589 | -0.85(-0.85%) |
Aug 01, 2022 | 100.04 | 100.77 | 99.94 | 100.58 | 2,013,669 | -0.14(-0.14%) |
Jul 29, 2022 | 99.87 | 100.89 | 99.83 | 100.72 | 2,154,619 | +0.73(+0.73%) |
Jul 28, 2022 | 99.31 | 100.24 | 98.49 | 99.99 | 1,651,762 | +0.79(+0.79%) |
Jul 27, 2022 | 98.16 | 99.56 | 97.79 | 99.20 | 1,614,791 | +1.16(+1.19%) |
Jul 26, 2022 | 98.23 | 98.46 | 97.83 | 98.04 | 1,036,872 | -0.46(-0.47%) |
Jul 25, 2022 | 98.07 | 98.62 | 97.78 | 98.50 | 1,797,558 | +0.71(+0.73%) |
Jul 22, 2022 | 98.17 | 98.52 | 97.17 | 97.79 | 1,806,689 | -0.18(-0.18%) |
Jul 21, 2022 | 97.30 | 97.97 | 96.68 | 97.97 | 1,855,225 | +0.18(+0.18%) |
Jul 20, 2022 | 97.75 | 98.14 | 97.25 | 97.79 | 1,633,620 | -0.12(-0.13%) |
Jul 19, 2022 | 96.71 | 98.08 | 96.61 | 97.92 | 1,614,355 | +2.01(+2.09%) |
Jul 18, 2022 | 97.26 | 97.43 | 95.64 | 95.91 | 1,887,191 | -0.62(-0.64%) |
Jul 15, 2022 | 95.93 | 96.56 | 95.35 | 96.53 | 1,492,461 | +1.70(+1.80%) |
Jul 14, 2022 | 93.97 | 94.94 | 93.52 | 94.82 | 2,461,867 | -0.70(-0.73%) |
Jul 13, 2022 | 95.16 | 96.22 | 94.79 | 95.52 | 1,412,459 | -0.57(-0.59%) |
Jul 12, 2022 | 96.25 | 97.13 | 95.75 | 96.09 | 1,587,755 | -0.53(-0.55%) |
Jul 11, 2022 | 96.47 | 97.02 | 96.35 | 96.62 | 1,324,754 | -0.44(-0.45%) |
Jul 08, 2022 | 97.36 | 97.53 | 96.70 | 97.06 | 1,785,781 | -0.18(-0.19%) |
Jul 07, 2022 | 96.84 | 97.47 | 96.75 | 97.24 | 1,287,648 | +1.08(+1.12%) |
Jul 06, 2022 | 96.19 | 96.72 | 95.32 | 96.16 | 1,494,130 | +0.01(+0.01%) |
Jul 05, 2022 | 96.10 | 96.16 | 94.37 | 96.15 | 2,309,166 | -1.12(-1.15%) |