Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 92.57 | 93.36 | 90.91 | 91.01 | 5,653,753 | -1.54(-1.66%) |
Sep 29, 2022 | 93.52 | 93.71 | 91.71 | 92.54 | 5,433,084 | -1.13(-1.20%) |
Sep 28, 2022 | 93.56 | 94.30 | 92.47 | 93.67 | 4,509,751 | +0.91(+0.98%) |
Sep 27, 2022 | 93.61 | 94.77 | 92.44 | 92.76 | 4,827,557 | -0.51(-0.54%) |
Sep 26, 2022 | 93.12 | 93.85 | 92.43 | 93.27 | 5,351,556 | -0.58(-0.62%) |
Sep 23, 2022 | 94.93 | 94.96 | 92.52 | 93.85 | 4,869,909 | -1.41(-1.48%) |
Sep 22, 2022 | 95.23 | 96.31 | 94.39 | 95.26 | 4,729,656 | +0.06(+0.06%) |
Sep 21, 2022 | 97.27 | 98.25 | 95.19 | 95.20 | 3,951,751 | -1.50(-1.55%) |
Sep 20, 2022 | 96.83 | 97.32 | 95.74 | 96.70 | 4,047,177 | -0.73(-0.75%) |
Sep 19, 2022 | 96.44 | 97.49 | 95.71 | 97.44 | 4,297,237 | +0.05(+0.05%) |
Sep 16, 2022 | 97.47 | 97.77 | 96.36 | 97.39 | 9,024,682 | -0.24(-0.24%) |
Sep 15, 2022 | 97.45 | 98.69 | 97.18 | 97.63 | 5,822,913 | +1.20(+1.25%) |
Sep 14, 2022 | 96.44 | 97.13 | 95.61 | 96.43 | 4,910,782 | +0.57(+0.60%) |
Sep 13, 2022 | 97.32 | 97.95 | 95.61 | 95.85 | 3,669,004 | -2.47(-2.51%) |
Sep 12, 2022 | 97.93 | 98.85 | 97.70 | 98.32 | 3,887,165 | +0.85(+0.87%) |
Sep 09, 2022 | 97.81 | 98.14 | 97.27 | 97.48 | 4,075,102 | -0.10(-0.11%) |
Sep 08, 2022 | 95.90 | 97.69 | 95.50 | 97.58 | 5,706,685 | +1.51(+1.57%) |
Sep 07, 2022 | 94.02 | 96.48 | 93.99 | 96.07 | 4,907,862 | +1.86(+1.98%) |
Sep 06, 2022 | 95.17 | 95.49 | 93.31 | 94.21 | 6,082,504 | -0.68(-0.71%) |
Sep 02, 2022 | 95.57 | 96.68 | 94.49 | 94.89 | 5,801,035 | -0.47(-0.49%) |
Sep 01, 2022 | 93.52 | 95.40 | 93.28 | 95.36 | 4,177,920 | +1.70(+1.81%) |
Aug 31, 2022 | 94.49 | 95.24 | 93.60 | 93.66 | 6,440,482 | -0.62(-0.66%) |
Aug 30, 2022 | 95.71 | 95.94 | 94.04 | 94.28 | 5,131,548 | -1.46(-1.52%) |
Aug 29, 2022 | 94.93 | 96.29 | 94.38 | 95.74 | 3,142,651 | +0.26(+0.27%) |
Aug 26, 2022 | 97.52 | 97.81 | 95.40 | 95.48 | 2,990,020 | -1.99(-2.05%) |
Aug 25, 2022 | 96.53 | 97.50 | 96.02 | 97.48 | 4,131,312 | +0.83(+0.86%) |
Aug 24, 2022 | 96.14 | 96.75 | 95.62 | 96.65 | 5,386,471 | +0.14(+0.15%) |
Aug 23, 2022 | 97.29 | 97.29 | 96.35 | 96.50 | 3,048,799 | -1.15(-1.18%) |
Aug 22, 2022 | 98.35 | 98.76 | 96.97 | 97.66 | 5,346,468 | -1.63(-1.64%) |
Aug 19, 2022 | 98.96 | 99.83 | 98.21 | 99.29 | 5,359,722 | +0.39(+0.40%) |
Aug 18, 2022 | 99.89 | 100.09 | 98.03 | 98.90 | 6,473,020 | -1.22(-1.22%) |
Aug 17, 2022 | 100.69 | 101.64 | 99.98 | 100.12 | 4,050,961 | -1.44(-1.42%) |
Aug 16, 2022 | 101.37 | 102.35 | 101.17 | 101.56 | 3,561,277 | +0.15(+0.15%) |
Aug 15, 2022 | 101.14 | 101.80 | 100.09 | 101.41 | 3,031,442 | -0.11(-0.11%) |
Aug 12, 2022 | 100.19 | 101.98 | 100.08 | 101.52 | 5,307,263 | +2.04(+2.05%) |
Aug 11, 2022 | 99.16 | 100.65 | 99.13 | 99.48 | 4,197,229 | +0.19(+0.19%) |
Aug 10, 2022 | 99.75 | 99.78 | 98.73 | 99.29 | 4,404,784 | +0.34(+0.35%) |
Aug 09, 2022 | 98.17 | 99.57 | 97.75 | 98.94 | 5,374,788 | +1.61(+1.66%) |
Aug 08, 2022 | 97.62 | 98.05 | 96.89 | 97.33 | 4,392,240 | -0.25(-0.25%) |
Aug 05, 2022 | 96.86 | 98.81 | 96.86 | 97.58 | 4,491,002 | +0.37(+0.38%) |
Aug 04, 2022 | 97.48 | 99.63 | 97.06 | 97.21 | 7,862,545 | +0.47(+0.48%) |
Aug 03, 2022 | 93.56 | 97.22 | 93.25 | 96.74 | 12,231,775 | +5.73(+6.30%) |
Aug 02, 2022 | 91.81 | 92.10 | 90.75 | 91.01 | 4,302,498 | -0.62(-0.68%) |
Aug 01, 2022 | 90.65 | 92.14 | 90.49 | 91.63 | 4,195,806 | +0.32(+0.36%) |
Jul 29, 2022 | 91.31 | 91.70 | 90.81 | 91.30 | 6,010,652 | +0.14(+0.16%) |
Jul 28, 2022 | 91.37 | 91.79 | 90.27 | 91.16 | 5,037,934 | -0.32(-0.35%) |
Jul 27, 2022 | 90.83 | 91.82 | 89.86 | 91.48 | 3,298,406 | +0.53(+0.59%) |
Jul 26, 2022 | 90.25 | 91.23 | 90.19 | 90.95 | 4,635,940 | +0.78(+0.87%) |
Jul 25, 2022 | 89.97 | 91.34 | 89.83 | 90.17 | 4,980,170 | +0.41(+0.46%) |
Jul 22, 2022 | 89.82 | 90.11 | 88.93 | 89.76 | 4,699,701 | +0.83(+0.93%) |
Jul 21, 2022 | 88.29 | 89.18 | 87.79 | 88.93 | 7,317,176 | -1.35(-1.49%) |
Jul 20, 2022 | 91.46 | 91.56 | 89.51 | 90.27 | 4,377,092 | -1.56(-1.69%) |
Jul 19, 2022 | 90.49 | 92.15 | 90.33 | 91.83 | 7,092,607 | +2.37(+2.65%) |
Jul 18, 2022 | 90.77 | 90.77 | 89.17 | 89.45 | 5,159,232 | -1.02(-1.13%) |
Jul 15, 2022 | 89.47 | 90.91 | 88.89 | 90.48 | 4,544,007 | +2.41(+2.74%) |
Jul 14, 2022 | 86.92 | 88.21 | 86.32 | 88.07 | 3,915,883 | -0.59(-0.66%) |
Jul 13, 2022 | 89.31 | 90.02 | 88.30 | 88.66 | 4,047,135 | -1.45(-1.61%) |
Jul 12, 2022 | 89.57 | 91.40 | 89.43 | 90.11 | 5,904,499 | +0.26(+0.29%) |
Jul 11, 2022 | 88.90 | 90.47 | 88.90 | 89.85 | 3,432,167 | +0.50(+0.56%) |
Jul 08, 2022 | 88.88 | 90.51 | 88.80 | 89.35 | 3,652,259 | +0.43(+0.48%) |
Jul 07, 2022 | 88.87 | 89.61 | 88.53 | 88.92 | 3,727,127 | +0.51(+0.58%) |
Jul 06, 2022 | 87.58 | 89.01 | 87.52 | 88.41 | 3,316,147 | +0.63(+0.71%) |
Jul 05, 2022 | 88.05 | 88.42 | 85.94 | 87.79 | 5,057,485 | -1.34(-1.50%) |