Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 97.05 | 97.20 | 96.57 | 96.64 | 2,944 | -0.31(-0.32%) |
Sep 29, 2022 | 96.64 | 97.11 | 96.64 | 96.95 | 5,312 | -0.36(-0.36%) |
Sep 28, 2022 | 96.64 | 97.31 | 96.64 | 97.31 | 2,980 | +1.35(+1.41%) |
Sep 27, 2022 | 96.45 | 96.53 | 95.89 | 95.95 | 11,511 | -0.75(-0.77%) |
Sep 26, 2022 | 97.34 | 97.46 | 96.56 | 96.70 | 5,381 | -1.01(-1.04%) |
Sep 23, 2022 | 97.71 | 97.82 | 97.46 | 97.71 | 3,844 | -0.15(-0.15%) |
Sep 22, 2022 | 97.74 | 97.90 | 97.74 | 97.86 | 1,759 | -1.03(-1.04%) |
Sep 21, 2022 | 98.72 | 98.89 | 98.51 | 98.89 | 2,250 | +0.34(+0.34%) |
Sep 20, 2022 | 98.55 | 98.67 | 98.52 | 98.55 | 5,206 | -0.52(-0.53%) |
Sep 19, 2022 | 98.87 | 99.20 | 98.86 | 99.07 | 11,814 | -0.05(-0.05%) |
Sep 16, 2022 | 99.30 | 99.30 | 99.13 | 99.13 | 1,722 | -0.07(-0.07%) |
Sep 15, 2022 | 99.19 | 99.29 | 99.13 | 99.20 | 3,127 | -0.33(-0.33%) |
Sep 14, 2022 | 99.42 | 99.71 | 99.42 | 99.52 | 4,525 | +0.22(+0.22%) |
Sep 13, 2022 | 99.18 | 99.35 | 99.18 | 99.31 | 1,833 | -0.53(-0.53%) |
Sep 12, 2022 | 100.24 | 100.33 | 99.74 | 99.83 | 4,300 | -0.17(-0.17%) |
Sep 09, 2022 | 99.92 | 100.33 | 99.92 | 100.00 | 3,867 | -0.04(-0.04%) |
Sep 08, 2022 | 100.34 | 100.34 | 100.03 | 100.04 | 35,783 | -0.16(-0.16%) |
Sep 07, 2022 | 99.90 | 100.20 | 99.90 | 100.20 | 1,154 | +0.68(+0.68%) |
Sep 06, 2022 | 99.57 | 99.80 | 99.52 | 99.52 | 3,256 | -0.99(-0.98%) |
Sep 02, 2022 | 100.45 | 100.59 | 100.45 | 100.51 | 4,344 | +0.36(+0.36%) |
Sep 01, 2022 | 100.16 | 100.16 | 99.82 | 100.15 | 26,817 | -0.57(-0.56%) |
Aug 31, 2022 | 101.22 | 101.22 | 100.71 | 100.71 | 1,884 | -0.49(-0.49%) |
Aug 30, 2022 | 101.04 | 101.22 | 100.97 | 101.21 | 3,271 | +0.05(+0.05%) |
Aug 29, 2022 | 101.22 | 101.23 | 101.08 | 101.15 | 1,455 | -0.45(-0.45%) |
Aug 26, 2022 | 101.58 | 101.77 | 101.40 | 101.61 | 4,871 | -0.13(-0.13%) |
Aug 25, 2022 | 101.23 | 101.98 | 101.23 | 101.74 | 2,885 | +0.61(+0.60%) |
Aug 24, 2022 | 101.22 | 101.29 | 101.02 | 101.13 | 2,078 | -0.37(-0.36%) |
Aug 23, 2022 | 101.75 | 101.79 | 101.48 | 101.49 | 4,319 | +0.02(+0.02%) |
Aug 22, 2022 | 101.77 | 101.77 | 101.48 | 101.48 | 2,148 | -0.39(-0.39%) |
Aug 19, 2022 | 101.81 | 101.89 | 101.77 | 101.87 | 43,738 | -0.66(-0.64%) |
Aug 18, 2022 | 102.79 | 102.79 | 102.53 | 102.53 | 1,852 | +0.11(+0.11%) |
Aug 17, 2022 | 102.39 | 102.66 | 102.33 | 102.42 | 1,845 | -0.54(-0.53%) |
Aug 16, 2022 | 102.70 | 102.96 | 102.66 | 102.96 | 1,835 | -0.13(-0.12%) |
Aug 15, 2022 | 103.17 | 103.28 | 103.06 | 103.08 | 2,169 | +0.18(+0.18%) |
Aug 12, 2022 | 102.74 | 102.95 | 102.65 | 102.90 | 1,760 | +0.40(+0.39%) |
Aug 11, 2022 | 102.85 | 102.85 | 102.50 | 102.50 | 784 | -0.62(-0.60%) |
Aug 10, 2022 | 103.56 | 103.56 | 103.11 | 103.11 | 2,337 | +0.13(+0.12%) |
Aug 09, 2022 | 102.84 | 103.00 | 102.84 | 102.99 | 4,548 | -0.16(-0.16%) |
Aug 08, 2022 | 103.23 | 103.23 | 103.15 | 103.15 | 3,252 | +0.39(+0.38%) |
Aug 05, 2022 | 102.67 | 102.86 | 102.63 | 102.75 | 1,800 | -1.06(-1.02%) |
Aug 04, 2022 | 103.70 | 103.86 | 103.51 | 103.81 | 5,419 | +0.22(+0.21%) |
Aug 03, 2022 | 103.09 | 103.59 | 102.89 | 103.59 | 18,814 | +0.50(+0.48%) |
Aug 02, 2022 | 103.70 | 103.82 | 103.10 | 103.10 | 2,223 | -1.05(-1.01%) |
Aug 01, 2022 | 103.96 | 104.15 | 103.84 | 104.15 | 3,139 | +0.37(+0.36%) |
Jul 29, 2022 | 103.51 | 104.02 | 103.51 | 103.78 | 6,638 | +0.15(+0.14%) |
Jul 28, 2022 | 103.54 | 103.75 | 103.47 | 103.63 | 8,253 | +0.55(+0.54%) |
Jul 27, 2022 | 103.00 | 103.44 | 102.97 | 103.08 | 8,354 | +0.32(+0.31%) |
Jul 26, 2022 | 103.17 | 103.17 | 102.72 | 102.76 | 2,048 | +0.01(+0.01%) |
Jul 25, 2022 | 102.66 | 102.85 | 102.66 | 102.75 | 2,457 | -0.41(-0.39%) |
Jul 22, 2022 | 103.09 | 103.19 | 103.03 | 103.15 | 2,900 | +0.77(+0.75%) |
Jul 21, 2022 | 102.17 | 102.40 | 102.09 | 102.38 | 2,763 | +0.94(+0.92%) |
Jul 20, 2022 | 101.75 | 101.77 | 101.43 | 101.45 | 2,443 | -0.08(-0.08%) |
Jul 19, 2022 | 101.56 | 101.68 | 101.46 | 101.53 | 10,047 | -0.15(-0.15%) |
Jul 18, 2022 | 101.63 | 101.86 | 101.60 | 101.68 | 13,471 | -0.36(-0.35%) |
Jul 15, 2022 | 102.06 | 102.18 | 101.96 | 102.04 | 38,786 | +0.27(+0.26%) |
Jul 14, 2022 | 101.48 | 101.82 | 101.48 | 101.77 | 13,158 | -0.33(-0.32%) |
Jul 13, 2022 | 101.33 | 102.13 | 101.30 | 102.10 | 27,868 | +0.34(+0.33%) |
Jul 12, 2022 | 102.03 | 102.08 | 101.58 | 101.76 | 104,815 | +0.30(+0.30%) |
Jul 11, 2022 | 101.59 | 101.76 | 101.45 | 101.46 | 26,881 | +0.41(+0.40%) |
Jul 08, 2022 | 101.22 | 101.22 | 100.95 | 101.06 | 7,301 | -0.33(-0.33%) |
Jul 07, 2022 | 101.77 | 101.78 | 101.38 | 101.39 | 81,216 | -0.28(-0.28%) |
Jul 06, 2022 | 102.52 | 102.52 | 101.67 | 101.67 | 26,916 | -0.74(-0.72%) |
Jul 05, 2022 | 102.42 | 102.51 | 102.27 | 102.41 | 7,498 | +0.25(+0.24%) |