Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 90.66 | 91.44 | 89.03 | 89.13 | 5,772,905 | -1.50(-1.66%) |
Sep 29, 2022 | 91.59 | 91.78 | 89.82 | 90.63 | 5,547,586 | -1.10(-1.20%) |
Sep 28, 2022 | 91.63 | 92.35 | 90.56 | 91.73 | 4,604,793 | +0.89(+0.98%) |
Sep 27, 2022 | 91.68 | 92.81 | 90.53 | 90.85 | 4,929,297 | -0.50(-0.54%) |
Sep 26, 2022 | 91.20 | 91.91 | 90.52 | 91.34 | 5,464,340 | -0.57(-0.62%) |
Sep 23, 2022 | 92.97 | 93.00 | 90.61 | 91.91 | 4,972,541 | -1.38(-1.48%) |
Sep 22, 2022 | 93.27 | 94.32 | 92.44 | 93.30 | 4,829,333 | +0.06(+0.06%) |
Sep 21, 2022 | 95.27 | 96.22 | 93.22 | 93.24 | 4,035,034 | -1.47(-1.55%) |
Sep 20, 2022 | 94.83 | 95.31 | 93.76 | 94.71 | 4,132,471 | -0.72(-0.75%) |
Sep 19, 2022 | 94.44 | 95.48 | 93.74 | 95.43 | 4,387,800 | +0.05(+0.05%) |
Sep 16, 2022 | 95.45 | 95.75 | 94.37 | 95.38 | 9,214,876 | -0.23(-0.24%) |
Sep 15, 2022 | 95.44 | 96.65 | 95.17 | 95.61 | 5,945,630 | +1.18(+1.25%) |
Sep 14, 2022 | 94.44 | 95.12 | 93.64 | 94.44 | 5,014,276 | +0.56(+0.60%) |
Sep 13, 2022 | 95.31 | 95.93 | 93.63 | 93.87 | 3,746,327 | -2.42(-2.51%) |
Sep 12, 2022 | 95.91 | 96.81 | 95.69 | 96.30 | 3,969,087 | +0.83(+0.87%) |
Sep 09, 2022 | 95.79 | 96.12 | 95.26 | 95.46 | 4,160,984 | -0.10(-0.11%) |
Sep 08, 2022 | 93.92 | 95.67 | 93.53 | 95.57 | 5,826,953 | +1.48(+1.57%) |
Sep 07, 2022 | 92.08 | 94.49 | 92.05 | 94.09 | 5,011,294 | +1.82(+1.98%) |
Sep 06, 2022 | 93.20 | 93.51 | 91.38 | 92.27 | 6,210,692 | -0.66(-0.71%) |
Sep 02, 2022 | 93.59 | 94.69 | 92.54 | 92.93 | 5,923,291 | -0.46(-0.49%) |
Sep 01, 2022 | 91.59 | 93.44 | 91.35 | 93.39 | 4,265,969 | +1.66(+1.81%) |
Aug 31, 2022 | 92.54 | 93.28 | 91.67 | 91.73 | 6,576,214 | -0.61(-0.66%) |
Aug 30, 2022 | 93.73 | 93.96 | 92.10 | 92.33 | 5,239,695 | -1.43(-1.53%) |
Aug 29, 2022 | 92.97 | 94.30 | 92.44 | 93.76 | 3,208,882 | +0.25(+0.27%) |
Aug 26, 2022 | 95.51 | 95.79 | 93.44 | 93.51 | 3,053,034 | -1.95(-2.05%) |
Aug 25, 2022 | 94.54 | 95.49 | 94.03 | 95.46 | 4,218,379 | +0.81(+0.86%) |
Aug 24, 2022 | 94.16 | 94.76 | 93.65 | 94.65 | 5,499,990 | +0.14(+0.15%) |
Aug 23, 2022 | 95.29 | 95.29 | 94.36 | 94.51 | 3,113,052 | -1.13(-1.18%) |
Aug 22, 2022 | 96.32 | 96.73 | 94.97 | 95.64 | 5,459,144 | -1.60(-1.64%) |
Aug 19, 2022 | 96.92 | 97.77 | 96.18 | 97.24 | 5,472,678 | +0.38(+0.40%) |
Aug 18, 2022 | 97.83 | 98.02 | 96.01 | 96.86 | 6,609,438 | -1.20(-1.22%) |
Aug 17, 2022 | 98.61 | 99.54 | 97.92 | 98.05 | 4,136,335 | -1.41(-1.42%) |
Aug 16, 2022 | 99.28 | 100.24 | 99.08 | 99.46 | 3,636,330 | +0.15(+0.15%) |
Aug 15, 2022 | 99.05 | 99.70 | 98.03 | 99.31 | 3,095,329 | -0.11(-0.11%) |
Aug 12, 2022 | 98.13 | 99.87 | 98.01 | 99.43 | 5,419,113 | +2.00(+2.05%) |
Aug 11, 2022 | 97.12 | 98.58 | 97.08 | 97.43 | 4,285,685 | +0.19(+0.19%) |
Aug 10, 2022 | 97.69 | 97.72 | 96.70 | 97.24 | 4,497,614 | +0.34(+0.35%) |
Aug 09, 2022 | 96.15 | 97.51 | 95.73 | 96.90 | 5,488,061 | +1.58(+1.66%) |
Aug 08, 2022 | 95.60 | 96.03 | 94.89 | 95.32 | 4,484,806 | -0.24(-0.25%) |
Aug 05, 2022 | 94.87 | 96.77 | 94.87 | 95.57 | 4,585,649 | +0.36(+0.38%) |
Aug 04, 2022 | 95.47 | 97.58 | 95.06 | 95.20 | 8,028,247 | +0.46(+0.48%) |
Aug 03, 2022 | 91.63 | 95.21 | 91.32 | 94.74 | 12,489,558 | +5.62(+6.30%) |
Aug 02, 2022 | 89.91 | 90.20 | 88.87 | 89.13 | 4,393,173 | -0.61(-0.68%) |
Aug 01, 2022 | 88.78 | 90.24 | 88.63 | 89.73 | 4,284,232 | +0.32(+0.36%) |
Jul 29, 2022 | 89.43 | 89.81 | 88.94 | 89.42 | 6,137,325 | +0.14(+0.16%) |
Jul 28, 2022 | 89.48 | 89.89 | 88.41 | 89.28 | 5,144,108 | -0.32(-0.35%) |
Jul 27, 2022 | 88.96 | 89.92 | 88.01 | 89.59 | 3,367,919 | +0.52(+0.59%) |
Jul 26, 2022 | 88.39 | 89.34 | 88.33 | 89.07 | 4,733,641 | +0.77(+0.87%) |
Jul 25, 2022 | 88.11 | 89.45 | 87.98 | 88.30 | 5,085,126 | +0.40(+0.46%) |
Jul 22, 2022 | 87.97 | 88.25 | 87.09 | 87.90 | 4,798,746 | +0.81(+0.93%) |
Jul 21, 2022 | 86.46 | 87.34 | 85.98 | 87.09 | 7,471,385 | -1.32(-1.49%) |
Jul 20, 2022 | 89.57 | 89.67 | 87.66 | 88.41 | 4,469,339 | -1.52(-1.69%) |
Jul 19, 2022 | 88.62 | 90.25 | 88.46 | 89.93 | 7,242,083 | +2.32(+2.65%) |
Jul 18, 2022 | 88.90 | 88.90 | 87.33 | 87.61 | 5,267,963 | -1.00(-1.13%) |
Jul 15, 2022 | 87.63 | 89.03 | 87.05 | 88.61 | 4,639,772 | +2.36(+2.74%) |
Jul 14, 2022 | 85.13 | 86.39 | 84.54 | 86.25 | 3,998,409 | -0.58(-0.66%) |
Jul 13, 2022 | 87.47 | 88.17 | 86.47 | 86.83 | 4,132,428 | -1.42(-1.61%) |
Jul 12, 2022 | 87.72 | 89.51 | 87.58 | 88.25 | 6,028,935 | +0.25(+0.29%) |
Jul 11, 2022 | 87.07 | 88.60 | 87.07 | 88.00 | 3,504,500 | +0.49(+0.56%) |
Jul 08, 2022 | 87.04 | 88.64 | 86.97 | 87.51 | 3,729,230 | +0.42(+0.48%) |
Jul 07, 2022 | 87.03 | 87.76 | 86.70 | 87.09 | 3,805,675 | +0.50(+0.58%) |
Jul 06, 2022 | 85.77 | 87.17 | 85.71 | 86.59 | 3,386,034 | +0.61(+0.71%) |
Jul 05, 2022 | 86.23 | 86.60 | 84.17 | 85.97 | 5,164,071 | -1.31(-1.50%) |