Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 96.12 | 96.27 | 95.65 | 95.72 | 2,973 | -0.31(-0.32%) |
Sep 29, 2022 | 95.72 | 96.18 | 95.72 | 96.03 | 5,363 | -0.35(-0.36%) |
Sep 28, 2022 | 95.72 | 96.38 | 95.72 | 96.38 | 3,009 | +1.34(+1.41%) |
Sep 27, 2022 | 95.53 | 95.60 | 94.97 | 95.04 | 11,622 | -0.74(-0.77%) |
Sep 26, 2022 | 96.41 | 96.53 | 95.63 | 95.78 | 5,433 | -1.00(-1.04%) |
Sep 23, 2022 | 96.78 | 96.88 | 96.52 | 96.78 | 3,881 | -0.15(-0.15%) |
Sep 22, 2022 | 96.81 | 96.97 | 96.81 | 96.92 | 1,776 | -1.02(-1.04%) |
Sep 21, 2022 | 97.77 | 97.94 | 97.57 | 97.94 | 2,272 | +0.33(+0.34%) |
Sep 20, 2022 | 97.61 | 97.73 | 97.58 | 97.61 | 5,256 | -0.52(-0.53%) |
Sep 19, 2022 | 97.92 | 98.25 | 97.92 | 98.13 | 11,928 | -0.05(-0.05%) |
Sep 16, 2022 | 98.35 | 98.35 | 98.18 | 98.18 | 1,739 | -0.07(-0.07%) |
Sep 15, 2022 | 98.24 | 98.34 | 98.18 | 98.25 | 3,157 | -0.32(-0.33%) |
Sep 14, 2022 | 98.46 | 98.76 | 98.46 | 98.57 | 4,568 | +0.22(+0.22%) |
Sep 13, 2022 | 98.23 | 98.40 | 98.23 | 98.36 | 1,851 | -0.52(-0.53%) |
Sep 12, 2022 | 99.28 | 99.37 | 98.78 | 98.88 | 4,342 | -0.17(-0.17%) |
Sep 09, 2022 | 98.97 | 99.37 | 98.97 | 99.05 | 3,904 | -0.04(-0.04%) |
Sep 08, 2022 | 99.38 | 99.38 | 99.07 | 99.08 | 36,128 | -0.16(-0.16%) |
Sep 07, 2022 | 98.95 | 99.24 | 98.95 | 99.24 | 1,165 | +0.67(+0.68%) |
Sep 06, 2022 | 98.62 | 98.85 | 98.57 | 98.57 | 3,288 | -0.98(-0.98%) |
Sep 02, 2022 | 99.49 | 99.62 | 99.49 | 99.55 | 4,386 | +0.36(+0.36%) |
Sep 01, 2022 | 99.20 | 99.20 | 98.86 | 99.19 | 27,076 | -0.56(-0.56%) |
Aug 31, 2022 | 100.25 | 100.25 | 99.75 | 99.75 | 1,902 | -0.49(-0.49%) |
Aug 30, 2022 | 100.07 | 100.26 | 100.00 | 100.24 | 3,303 | +0.05(+0.05%) |
Aug 29, 2022 | 100.25 | 100.26 | 100.12 | 100.19 | 1,469 | -0.45(-0.45%) |
Aug 26, 2022 | 100.60 | 100.80 | 100.43 | 100.64 | 4,918 | -0.13(-0.13%) |
Aug 25, 2022 | 100.27 | 101.00 | 100.27 | 100.76 | 2,913 | +0.60(+0.60%) |
Aug 24, 2022 | 100.25 | 100.32 | 100.05 | 100.16 | 2,098 | -0.36(-0.36%) |
Aug 23, 2022 | 100.78 | 100.82 | 100.51 | 100.52 | 4,361 | +0.02(+0.02%) |
Aug 22, 2022 | 100.79 | 100.79 | 100.50 | 100.50 | 2,169 | -0.39(-0.39%) |
Aug 19, 2022 | 100.84 | 100.92 | 100.80 | 100.89 | 44,160 | -0.65(-0.64%) |
Aug 18, 2022 | 101.80 | 101.80 | 101.55 | 101.55 | 1,870 | +0.11(+0.11%) |
Aug 17, 2022 | 101.42 | 101.68 | 101.35 | 101.44 | 1,863 | -0.54(-0.53%) |
Aug 16, 2022 | 101.72 | 101.97 | 101.68 | 101.97 | 1,853 | -0.12(-0.12%) |
Aug 15, 2022 | 102.18 | 102.30 | 102.08 | 102.10 | 2,190 | +0.18(+0.18%) |
Aug 12, 2022 | 101.76 | 101.96 | 101.67 | 101.92 | 1,777 | +0.40(+0.39%) |
Aug 11, 2022 | 101.87 | 101.87 | 101.52 | 101.52 | 792 | -0.61(-0.60%) |
Aug 10, 2022 | 102.57 | 102.57 | 102.13 | 102.13 | 2,360 | +0.13(+0.12%) |
Aug 09, 2022 | 101.86 | 102.01 | 101.86 | 102.00 | 4,592 | -0.16(-0.16%) |
Aug 08, 2022 | 102.25 | 102.25 | 102.16 | 102.16 | 3,283 | +0.39(+0.38%) |
Aug 05, 2022 | 101.69 | 101.88 | 101.64 | 101.77 | 1,817 | -1.05(-1.02%) |
Aug 04, 2022 | 102.70 | 102.86 | 102.52 | 102.82 | 5,471 | +0.22(+0.21%) |
Aug 03, 2022 | 102.11 | 102.60 | 101.91 | 102.60 | 18,996 | +0.49(+0.48%) |
Aug 02, 2022 | 102.71 | 102.83 | 102.11 | 102.11 | 2,245 | -1.04(-1.01%) |
Aug 01, 2022 | 102.97 | 103.15 | 102.85 | 103.15 | 3,169 | +0.37(+0.36%) |
Jul 29, 2022 | 102.52 | 103.03 | 102.52 | 102.78 | 6,703 | +0.15(+0.14%) |
Jul 28, 2022 | 102.55 | 102.76 | 102.48 | 102.64 | 8,333 | +0.55(+0.54%) |
Jul 27, 2022 | 102.02 | 102.45 | 101.99 | 102.09 | 8,435 | +0.32(+0.31%) |
Jul 26, 2022 | 102.18 | 102.18 | 101.74 | 101.77 | 2,068 | +0.01(+0.01%) |
Jul 25, 2022 | 101.68 | 101.87 | 101.68 | 101.77 | 2,481 | -0.40(-0.39%) |
Jul 22, 2022 | 102.10 | 102.20 | 102.04 | 102.17 | 2,928 | +0.77(+0.75%) |
Jul 21, 2022 | 101.19 | 101.42 | 101.12 | 101.40 | 2,789 | +0.93(+0.92%) |
Jul 20, 2022 | 100.77 | 100.79 | 100.46 | 100.48 | 2,467 | -0.08(-0.08%) |
Jul 19, 2022 | 100.59 | 100.71 | 100.49 | 100.56 | 10,144 | -0.15(-0.15%) |
Jul 18, 2022 | 100.66 | 100.88 | 100.63 | 100.71 | 13,601 | -0.36(-0.35%) |
Jul 15, 2022 | 101.08 | 101.20 | 100.99 | 101.06 | 39,161 | +0.26(+0.26%) |
Jul 14, 2022 | 100.51 | 100.85 | 100.51 | 100.80 | 13,285 | -0.33(-0.32%) |
Jul 13, 2022 | 100.36 | 101.16 | 100.33 | 101.13 | 28,137 | +0.34(+0.33%) |
Jul 12, 2022 | 101.06 | 101.10 | 100.60 | 100.79 | 105,827 | +0.30(+0.30%) |
Jul 11, 2022 | 100.62 | 100.79 | 100.48 | 100.49 | 27,141 | +0.40(+0.40%) |
Jul 08, 2022 | 100.25 | 100.25 | 99.99 | 100.09 | 7,371 | -0.33(-0.32%) |
Jul 07, 2022 | 100.80 | 100.80 | 100.41 | 100.42 | 82,000 | -0.28(-0.28%) |
Jul 06, 2022 | 101.54 | 101.54 | 100.70 | 100.70 | 27,176 | -0.73(-0.72%) |
Jul 05, 2022 | 101.44 | 101.53 | 101.30 | 101.43 | 7,570 | +0.24(+0.24%) |