Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 90.11 | 91.22 | 90.11 | 90.81 | 179,003 | +0.67(+0.74%) |
Aug 30, 2023 | 89.26 | 90.94 | 89.20 | 90.14 | 126,883 | +0.77(+0.86%) |
Aug 29, 2023 | 87.54 | 89.73 | 87.53 | 89.38 | 141,431 | +1.40(+1.59%) |
Aug 28, 2023 | 87.05 | 88.94 | 86.54 | 87.97 | 105,612 | +1.07(+1.24%) |
Aug 25, 2023 | 86.67 | 87.47 | 85.98 | 86.90 | 168,777 | +0.50(+0.58%) |
Aug 24, 2023 | 86.52 | 87.67 | 86.25 | 86.40 | 126,039 | -0.52(-0.60%) |
Aug 23, 2023 | 85.43 | 86.97 | 85.19 | 86.92 | 231,879 | +1.61(+1.89%) |
Aug 22, 2023 | 85.41 | 85.71 | 84.58 | 85.31 | 188,197 | -0.23(-0.27%) |
Aug 21, 2023 | 84.25 | 86.09 | 83.57 | 85.54 | 267,734 | +1.71(+2.04%) |
Aug 18, 2023 | 85.37 | 85.94 | 83.66 | 83.83 | 488,273 | -2.21(-2.57%) |
Aug 17, 2023 | 87.03 | 87.34 | 85.94 | 86.03 | 154,477 | -1.00(-1.15%) |
Aug 16, 2023 | 87.39 | 88.57 | 86.78 | 87.04 | 182,260 | -0.60(-0.68%) |
Aug 15, 2023 | 88.41 | 88.41 | 87.33 | 87.64 | 389,621 | -1.03(-1.17%) |
Aug 14, 2023 | 89.63 | 89.63 | 88.32 | 88.67 | 160,485 | -1.12(-1.25%) |
Aug 11, 2023 | 89.10 | 90.80 | 88.68 | 89.79 | 234,388 | +0.58(+0.65%) |
Aug 10, 2023 | 89.78 | 90.32 | 88.69 | 89.22 | 176,932 | +0.09(+0.10%) |
Aug 09, 2023 | 89.85 | 89.85 | 87.86 | 89.13 | 161,835 | -0.71(-0.79%) |
Aug 08, 2023 | 90.02 | 90.62 | 89.53 | 89.83 | 168,406 | -1.12(-1.24%) |
Aug 07, 2023 | 89.13 | 91.15 | 88.91 | 90.96 | 259,723 | +1.70(+1.91%) |
Aug 04, 2023 | 91.54 | 92.04 | 89.16 | 89.26 | 170,327 | -2.35(-2.56%) |
Aug 03, 2023 | 91.23 | 92.19 | 90.56 | 91.60 | 189,613 | -0.33(-0.36%) |
Aug 02, 2023 | 91.38 | 92.58 | 91.05 | 91.93 | 222,674 | -0.26(-0.28%) |
Aug 01, 2023 | 93.17 | 93.63 | 92.10 | 92.19 | 194,418 | -0.99(-1.07%) |
Jul 31, 2023 | 94.17 | 94.57 | 93.17 | 93.19 | 302,243 | -0.56(-0.59%) |
Jul 28, 2023 | 93.67 | 94.70 | 92.78 | 93.74 | 216,046 | +0.71(+0.76%) |
Jul 27, 2023 | 93.91 | 94.19 | 92.66 | 93.04 | 352,144 | +0.02(+0.02%) |
Jul 26, 2023 | 88.74 | 93.14 | 88.74 | 93.02 | 436,896 | +2.18(+2.40%) |
Jul 25, 2023 | 90.23 | 91.12 | 89.70 | 90.84 | 396,000 | +0.30(+0.33%) |
Jul 24, 2023 | 91.26 | 92.05 | 89.40 | 90.54 | 246,288 | -0.84(-0.91%) |
Jul 21, 2023 | 93.21 | 93.34 | 90.77 | 91.38 | 163,343 | -0.85(-0.92%) |
Jul 20, 2023 | 93.16 | 93.18 | 91.71 | 92.22 | 232,584 | -0.21(-0.23%) |
Jul 19, 2023 | 92.70 | 92.85 | 91.25 | 92.43 | 251,149 | +0.29(+0.31%) |
Jul 18, 2023 | 92.88 | 93.71 | 92.11 | 92.14 | 312,490 | -0.40(-0.43%) |
Jul 17, 2023 | 91.40 | 93.88 | 91.03 | 92.54 | 277,364 | +1.15(+1.26%) |
Jul 14, 2023 | 90.50 | 92.51 | 89.52 | 91.39 | 632,491 | +0.86(+0.94%) |
Jul 13, 2023 | 91.98 | 92.17 | 88.58 | 90.53 | 400,654 | -1.20(-1.31%) |
Jul 12, 2023 | 92.22 | 92.87 | 91.36 | 91.73 | 382,750 | +1.04(+1.15%) |
Jul 11, 2023 | 89.52 | 91.30 | 88.86 | 90.69 | 324,639 | +1.25(+1.40%) |
Jul 10, 2023 | 87.32 | 90.26 | 87.32 | 89.44 | 510,936 | +2.74(+3.15%) |
Jul 07, 2023 | 86.22 | 87.60 | 85.98 | 86.70 | 458,761 | +0.24(+0.28%) |
Jul 06, 2023 | 86.72 | 87.71 | 85.72 | 86.46 | 484,166 | -0.62(-0.71%) |
Jul 05, 2023 | 87.68 | 88.23 | 86.18 | 87.08 | 490,889 | -0.60(-0.68%) |
Jul 03, 2023 | 88.33 | 88.52 | 86.36 | 87.68 | 369,662 | -0.96(-1.09%) |
Jun 30, 2023 | 87.30 | 88.79 | 87.15 | 88.64 | 743,781 | +2.17(+2.51%) |
Jun 29, 2023 | 84.01 | 86.86 | 83.25 | 86.47 | 424,544 | +2.35(+2.79%) |
Jun 28, 2023 | 83.05 | 85.60 | 82.28 | 84.12 | 292,052 | +1.16(+1.40%) |
Jun 27, 2023 | 81.18 | 83.49 | 81.10 | 82.96 | 572,397 | +1.24(+1.52%) |
Jun 26, 2023 | 82.16 | 83.12 | 80.41 | 81.72 | 457,420 | -0.59(-0.71%) |
Jun 23, 2023 | 79.65 | 83.82 | 79.38 | 82.30 | 675,424 | +2.01(+2.50%) |
Jun 22, 2023 | 80.29 | 81.19 | 78.83 | 80.30 | 368,476 | -0.04(-0.05%) |
Jun 21, 2023 | 79.17 | 80.85 | 78.90 | 80.34 | 292,334 | +0.60(+0.75%) |
Jun 20, 2023 | 79.87 | 80.27 | 78.41 | 79.74 | 217,093 | -0.76(-0.94%) |
Jun 16, 2023 | 79.46 | 80.97 | 79.35 | 80.49 | 351,662 | +1.42(+1.80%) |
Jun 15, 2023 | 77.31 | 80.66 | 77.31 | 79.07 | 312,425 | +1.59(+2.05%) |
Jun 14, 2023 | 78.90 | 79.81 | 77.46 | 77.48 | 393,210 | -1.28(-1.63%) |
Jun 13, 2023 | 78.95 | 80.58 | 78.59 | 78.76 | 348,923 | -0.03(-0.04%) |
Jun 12, 2023 | 80.53 | 80.92 | 78.66 | 78.79 | 237,884 | -1.46(-1.82%) |
Jun 09, 2023 | 79.53 | 80.78 | 79.11 | 80.26 | 282,930 | +0.82(+1.03%) |
Jun 08, 2023 | 79.67 | 80.54 | 78.75 | 79.44 | 347,523 | -0.46(-0.57%) |
Jun 07, 2023 | 78.02 | 80.66 | 77.53 | 79.90 | 335,172 | +2.34(+3.01%) |
Jun 06, 2023 | 74.71 | 77.66 | 74.71 | 77.56 | 235,289 | +2.87(+3.85%) |
Jun 05, 2023 | 76.01 | 76.48 | 74.00 | 74.69 | 198,188 | -1.91(-2.49%) |
Jun 02, 2023 | 73.70 | 76.72 | 73.52 | 76.60 | 207,234 | +3.65(+5.00%) |