Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 95.42 | 95.80 | 94.24 | 94.42 | 239,234 | -0.97(-1.02%) |
Aug 30, 2023 | 93.31 | 95.94 | 93.31 | 95.39 | 377,168 | +1.70(+1.81%) |
Aug 29, 2023 | 94.97 | 95.53 | 93.38 | 93.69 | 364,507 | -1.87(-1.96%) |
Aug 28, 2023 | 95.37 | 96.23 | 95.30 | 95.56 | 180,107 | +0.31(+0.33%) |
Aug 25, 2023 | 95.89 | 96.13 | 94.51 | 95.25 | 356,167 | -0.43(-0.45%) |
Aug 24, 2023 | 94.47 | 96.13 | 94.07 | 95.68 | 215,200 | +0.72(+0.76%) |
Aug 23, 2023 | 94.22 | 95.02 | 93.45 | 94.96 | 183,764 | +0.87(+0.92%) |
Aug 22, 2023 | 94.24 | 95.00 | 93.34 | 94.09 | 287,255 | +0.31(+0.33%) |
Aug 21, 2023 | 90.33 | 94.39 | 90.30 | 93.78 | 424,054 | +3.51(+3.89%) |
Aug 18, 2023 | 89.79 | 90.86 | 89.66 | 90.27 | 310,649 | -0.54(-0.59%) |
Aug 17, 2023 | 91.94 | 92.22 | 90.25 | 90.81 | 287,898 | -0.73(-0.80%) |
Aug 16, 2023 | 92.00 | 92.61 | 91.18 | 91.54 | 305,898 | -0.84(-0.91%) |
Aug 15, 2023 | 94.26 | 94.26 | 91.76 | 92.38 | 481,904 | -1.90(-2.02%) |
Aug 14, 2023 | 94.32 | 94.85 | 94.02 | 94.28 | 223,358 | -0.62(-0.65%) |
Aug 11, 2023 | 92.84 | 95.02 | 92.84 | 94.90 | 166,334 | +1.45(+1.55%) |
Aug 10, 2023 | 94.07 | 94.49 | 93.13 | 93.45 | 187,894 | +0.28(+0.30%) |
Aug 09, 2023 | 93.01 | 93.61 | 92.00 | 93.17 | 237,678 | +0.12(+0.13%) |
Aug 08, 2023 | 92.27 | 93.18 | 91.42 | 93.05 | 339,967 | +0.64(+0.69%) |
Aug 07, 2023 | 92.14 | 92.47 | 91.10 | 92.41 | 403,558 | -0.16(-0.17%) |
Aug 04, 2023 | 92.88 | 94.56 | 91.70 | 92.57 | 399,090 | +0.30(+0.33%) |
Aug 03, 2023 | 93.15 | 94.35 | 90.71 | 92.27 | 463,661 | -2.08(-2.20%) |
Aug 02, 2023 | 92.26 | 95.14 | 87.52 | 94.35 | 869,218 | -0.43(-0.45%) |
Aug 01, 2023 | 96.64 | 97.38 | 93.88 | 94.78 | 668,255 | -2.25(-2.32%) |
Jul 31, 2023 | 96.31 | 97.10 | 96.06 | 97.03 | 451,797 | +0.75(+0.78%) |
Jul 28, 2023 | 95.17 | 96.89 | 94.85 | 96.28 | 298,569 | +2.13(+2.26%) |
Jul 27, 2023 | 95.57 | 95.85 | 93.60 | 94.15 | 463,850 | -1.15(-1.21%) |
Jul 26, 2023 | 95.01 | 96.27 | 94.40 | 95.30 | 309,034 | +0.27(+0.28%) |
Jul 25, 2023 | 93.99 | 95.22 | 93.72 | 95.03 | 400,724 | +0.63(+0.67%) |
Jul 24, 2023 | 93.81 | 94.76 | 93.39 | 94.40 | 222,377 | +0.54(+0.58%) |
Jul 21, 2023 | 97.29 | 97.32 | 93.74 | 93.86 | 368,741 | -1.99(-2.08%) |
Jul 20, 2023 | 95.23 | 96.04 | 94.15 | 95.85 | 198,195 | +0.04(+0.04%) |
Jul 19, 2023 | 94.07 | 95.91 | 93.62 | 95.81 | 416,539 | +2.54(+2.72%) |
Jul 18, 2023 | 92.80 | 94.33 | 92.26 | 93.27 | 389,523 | +0.77(+0.83%) |
Jul 17, 2023 | 94.24 | 94.64 | 92.34 | 92.50 | 617,380 | -3.25(-3.39%) |
Jul 14, 2023 | 97.76 | 97.81 | 95.47 | 95.75 | 364,897 | -2.73(-2.77%) |
Jul 13, 2023 | 98.11 | 98.87 | 97.85 | 98.48 | 543,722 | +0.89(+0.91%) |
Jul 12, 2023 | 98.26 | 98.56 | 95.72 | 97.59 | 442,047 | +0.82(+0.85%) |
Jul 11, 2023 | 94.12 | 96.94 | 94.09 | 96.77 | 595,958 | +2.62(+2.78%) |
Jul 10, 2023 | 92.80 | 94.49 | 92.80 | 94.15 | 356,304 | +1.57(+1.70%) |
Jul 07, 2023 | 91.96 | 93.17 | 91.33 | 92.58 | 409,356 | +1.15(+1.26%) |
Jul 06, 2023 | 91.17 | 91.86 | 90.42 | 91.43 | 380,655 | -0.72(-0.78%) |
Jul 05, 2023 | 91.60 | 92.29 | 90.63 | 92.15 | 238,337 | +0.06(+0.07%) |
Jul 03, 2023 | 92.35 | 93.45 | 91.78 | 92.09 | 159,412 | -0.36(-0.39%) |
Jun 30, 2023 | 91.23 | 92.64 | 90.74 | 92.45 | 440,189 | +1.73(+1.91%) |
Jun 29, 2023 | 89.56 | 91.33 | 89.05 | 90.72 | 435,595 | +1.25(+1.40%) |
Jun 28, 2023 | 90.21 | 90.29 | 89.08 | 89.47 | 347,122 | -0.53(-0.59%) |
Jun 27, 2023 | 88.86 | 90.08 | 88.06 | 90.00 | 433,418 | +1.35(+1.52%) |
Jun 26, 2023 | 88.85 | 89.19 | 87.66 | 88.65 | 408,969 | -1.39(-1.54%) |
Jun 23, 2023 | 90.25 | 90.66 | 89.61 | 90.04 | 455,628 | -1.25(-1.37%) |
Jun 22, 2023 | 91.44 | 92.21 | 90.25 | 91.29 | 253,607 | -0.73(-0.79%) |
Jun 21, 2023 | 92.16 | 92.40 | 90.81 | 92.02 | 317,733 | -0.38(-0.41%) |
Jun 20, 2023 | 92.76 | 94.00 | 92.00 | 92.40 | 391,451 | -1.35(-1.44%) |
Jun 16, 2023 | 94.62 | 95.53 | 93.50 | 93.75 | 564,447 | -0.16(-0.17%) |
Jun 15, 2023 | 93.63 | 94.15 | 93.01 | 93.91 | 412,422 | -0.37(-0.39%) |
Jun 14, 2023 | 94.69 | 95.12 | 93.14 | 94.28 | 733,194 | -0.38(-0.40%) |
Jun 13, 2023 | 92.62 | 94.97 | 92.43 | 94.66 | 376,753 | +2.31(+2.50%) |
Jun 12, 2023 | 92.19 | 92.79 | 91.26 | 92.35 | 313,761 | +0.75(+0.82%) |
Jun 09, 2023 | 91.65 | 92.16 | 90.81 | 91.60 | 495,135 | +0.48(+0.53%) |
Jun 08, 2023 | 91.07 | 91.28 | 89.93 | 91.12 | 405,522 | -0.28(-0.31%) |
Jun 07, 2023 | 89.33 | 91.45 | 89.33 | 91.40 | 490,930 | +2.29(+2.57%) |
Jun 06, 2023 | 85.59 | 89.17 | 85.41 | 89.11 | 421,165 | +3.36(+3.92%) |
Jun 05, 2023 | 87.20 | 87.42 | 85.41 | 85.75 | 362,758 | -1.98(-2.26%) |
Jun 02, 2023 | 85.51 | 88.77 | 84.87 | 87.73 | 1,340,437 | +3.21(+3.80%) |