Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 101.36 | 102.44 | 101.08 | 101.75 | 426,376 | +0.64(+0.63%) |
Aug 30, 2023 | 101.03 | 101.73 | 100.68 | 101.11 | 432,094 | +0.40(+0.39%) |
Aug 29, 2023 | 98.54 | 101.09 | 98.28 | 100.72 | 362,383 | +2.18(+2.22%) |
Aug 28, 2023 | 97.92 | 99.34 | 97.92 | 98.53 | 281,619 | +0.97(+1.00%) |
Aug 25, 2023 | 97.19 | 98.33 | 96.67 | 97.56 | 305,803 | +1.31(+1.36%) |
Aug 24, 2023 | 96.62 | 98.01 | 96.06 | 96.25 | 375,897 | -0.66(-0.69%) |
Aug 23, 2023 | 95.16 | 97.34 | 95.00 | 96.92 | 307,238 | +1.90(+2.00%) |
Aug 22, 2023 | 95.63 | 95.96 | 94.75 | 95.01 | 248,682 | +0.18(+0.19%) |
Aug 21, 2023 | 95.13 | 95.36 | 94.01 | 94.83 | 549,412 | +0.26(+0.27%) |
Aug 18, 2023 | 93.77 | 94.97 | 93.50 | 94.57 | 329,120 | -0.11(-0.12%) |
Aug 17, 2023 | 95.56 | 95.75 | 94.46 | 94.68 | 389,068 | -0.39(-0.41%) |
Aug 16, 2023 | 95.81 | 96.76 | 94.80 | 95.07 | 356,166 | -1.08(-1.12%) |
Aug 15, 2023 | 96.79 | 96.88 | 95.47 | 96.15 | 291,658 | -1.13(-1.16%) |
Aug 14, 2023 | 97.15 | 97.46 | 96.85 | 97.28 | 310,905 | -0.44(-0.45%) |
Aug 11, 2023 | 97.56 | 97.85 | 97.18 | 97.72 | 487,125 | +0.05(+0.05%) |
Aug 10, 2023 | 98.99 | 99.92 | 97.35 | 97.67 | 303,187 | -1.08(-1.09%) |
Aug 09, 2023 | 99.82 | 99.90 | 98.59 | 98.75 | 454,209 | -1.28(-1.28%) |
Aug 08, 2023 | 99.65 | 100.09 | 97.95 | 100.03 | 483,538 | -1.35(-1.33%) |
Aug 07, 2023 | 100.93 | 101.74 | 100.51 | 101.38 | 320,066 | +1.01(+1.01%) |
Aug 04, 2023 | 101.43 | 101.62 | 99.29 | 100.37 | 602,812 | -0.61(-0.60%) |
Aug 03, 2023 | 99.14 | 102.13 | 97.22 | 100.97 | 1,012,334 | +3.48(+3.57%) |
Aug 02, 2023 | 98.50 | 99.25 | 97.37 | 97.49 | 530,600 | -1.89(-1.91%) |
Aug 01, 2023 | 98.35 | 99.86 | 98.35 | 99.39 | 543,023 | +0.59(+0.59%) |
Jul 31, 2023 | 98.50 | 99.35 | 97.99 | 98.80 | 551,130 | +0.67(+0.69%) |
Jul 28, 2023 | 96.93 | 98.21 | 96.62 | 98.13 | 602,659 | +1.76(+1.82%) |
Jul 27, 2023 | 96.10 | 96.89 | 95.48 | 96.37 | 486,376 | +0.46(+0.48%) |
Jul 26, 2023 | 96.34 | 97.06 | 95.57 | 95.91 | 487,685 | -0.78(-0.81%) |
Jul 25, 2023 | 95.91 | 97.02 | 95.73 | 96.70 | 273,434 | +0.08(+0.08%) |
Jul 24, 2023 | 97.40 | 98.01 | 96.53 | 96.62 | 261,668 | -0.64(-0.66%) |
Jul 21, 2023 | 97.66 | 97.86 | 96.77 | 97.26 | 425,084 | -0.07(-0.07%) |
Jul 20, 2023 | 97.28 | 97.43 | 96.40 | 97.33 | 414,875 | +0.24(+0.25%) |
Jul 19, 2023 | 97.29 | 97.74 | 95.89 | 97.09 | 408,952 | -0.50(-0.51%) |
Jul 18, 2023 | 96.55 | 97.80 | 96.33 | 97.59 | 393,517 | +1.11(+1.15%) |
Jul 17, 2023 | 96.27 | 96.90 | 95.45 | 96.48 | 304,761 | +0.12(+0.12%) |
Jul 14, 2023 | 96.89 | 97.25 | 95.59 | 96.36 | 379,214 | -0.81(-0.84%) |
Jul 13, 2023 | 96.66 | 97.25 | 95.88 | 97.17 | 501,213 | +0.73(+0.76%) |
Jul 12, 2023 | 96.94 | 97.12 | 95.46 | 96.44 | 430,884 | +0.73(+0.77%) |
Jul 11, 2023 | 94.84 | 96.05 | 94.84 | 95.71 | 321,393 | +1.06(+1.12%) |
Jul 10, 2023 | 93.29 | 94.90 | 93.29 | 94.64 | 341,424 | +1.84(+1.98%) |
Jul 07, 2023 | 91.46 | 94.11 | 91.46 | 92.81 | 586,362 | +1.13(+1.23%) |
Jul 06, 2023 | 90.58 | 91.84 | 90.10 | 91.68 | 728,936 | +0.48(+0.52%) |
Jul 05, 2023 | 91.02 | 91.42 | 90.61 | 91.20 | 441,688 | -0.78(-0.85%) |
Jul 03, 2023 | 91.83 | 92.41 | 91.26 | 91.99 | 249,716 | -0.48(-0.51%) |
Jun 30, 2023 | 92.27 | 93.23 | 91.78 | 92.46 | 391,980 | +0.84(+0.92%) |
Jun 29, 2023 | 89.85 | 91.73 | 89.60 | 91.62 | 408,908 | +1.60(+1.77%) |
Jun 28, 2023 | 89.87 | 90.03 | 89.19 | 90.02 | 483,770 | +0.22(+0.24%) |
Jun 27, 2023 | 87.98 | 89.87 | 87.68 | 89.80 | 345,261 | +2.32(+2.65%) |
Jun 26, 2023 | 86.61 | 88.18 | 86.51 | 87.48 | 333,888 | +1.11(+1.29%) |
Jun 23, 2023 | 85.52 | 86.49 | 85.22 | 86.37 | 487,513 | -0.25(-0.29%) |
Jun 22, 2023 | 87.66 | 87.66 | 86.19 | 86.62 | 306,823 | -1.11(-1.27%) |
Jun 21, 2023 | 86.82 | 88.26 | 86.45 | 87.73 | 323,663 | +0.25(+0.28%) |
Jun 20, 2023 | 87.58 | 88.46 | 86.33 | 87.48 | 325,992 | -1.01(-1.14%) |
Jun 16, 2023 | 88.68 | 88.68 | 87.32 | 88.49 | 952,373 | +0.41(+0.46%) |
Jun 15, 2023 | 86.38 | 88.11 | 86.26 | 88.09 | 325,318 | +1.26(+1.45%) |
Jun 14, 2023 | 87.73 | 88.42 | 86.26 | 86.83 | 400,548 | -0.70(-0.80%) |
Jun 13, 2023 | 86.47 | 87.98 | 86.44 | 87.53 | 369,247 | +1.56(+1.81%) |
Jun 12, 2023 | 85.25 | 86.42 | 84.69 | 85.97 | 373,161 | +0.67(+0.79%) |
Jun 09, 2023 | 85.97 | 85.97 | 84.48 | 85.30 | 359,634 | -0.52(-0.60%) |
Jun 08, 2023 | 85.62 | 86.35 | 84.55 | 85.82 | 598,556 | +0.15(+0.17%) |
Jun 07, 2023 | 83.05 | 85.70 | 82.20 | 85.67 | 648,340 | +2.90(+3.50%) |
Jun 06, 2023 | 80.54 | 83.17 | 79.99 | 82.77 | 633,413 | +1.91(+2.36%) |
Jun 05, 2023 | 81.61 | 81.81 | 79.69 | 80.86 | 538,579 | -1.13(-1.37%) |
Jun 02, 2023 | 78.74 | 82.41 | 78.74 | 81.99 | 645,345 | +4.39(+5.66%) |