Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 96.83 | 98.19 | 96.83 | 98.18 | 296,953 | +1.23(+1.27%) |
Aug 30, 2023 | 95.07 | 98.35 | 95.07 | 96.95 | 197,443 | +1.73(+1.82%) |
Aug 29, 2023 | 92.20 | 95.59 | 92.10 | 95.22 | 261,348 | +2.59(+2.80%) |
Aug 28, 2023 | 91.03 | 92.65 | 91.00 | 92.63 | 227,826 | +2.32(+2.57%) |
Aug 25, 2023 | 92.91 | 93.16 | 88.01 | 90.31 | 317,709 | -2.16(-2.34%) |
Aug 24, 2023 | 93.87 | 94.52 | 92.41 | 92.47 | 269,328 | -1.29(-1.38%) |
Aug 23, 2023 | 93.06 | 95.15 | 92.86 | 93.76 | 258,362 | +1.05(+1.13%) |
Aug 22, 2023 | 93.60 | 94.98 | 92.51 | 92.71 | 322,659 | -0.69(-0.74%) |
Aug 21, 2023 | 94.62 | 95.25 | 91.87 | 93.40 | 364,550 | -0.82(-0.87%) |
Aug 18, 2023 | 92.87 | 94.63 | 91.65 | 94.22 | 297,173 | +0.24(+0.26%) |
Aug 17, 2023 | 99.08 | 99.32 | 93.74 | 93.98 | 571,426 | -4.43(-4.50%) |
Aug 16, 2023 | 99.11 | 100.47 | 98.39 | 98.41 | 512,813 | -1.07(-1.08%) |
Aug 15, 2023 | 98.28 | 99.97 | 96.53 | 99.48 | 242,575 | +1.75(+1.79%) |
Aug 14, 2023 | 97.21 | 98.03 | 96.15 | 97.73 | 249,105 | +0.18(+0.18%) |
Aug 11, 2023 | 96.77 | 98.80 | 96.60 | 97.55 | 275,542 | +0.62(+0.64%) |
Aug 10, 2023 | 100.00 | 101.62 | 95.27 | 96.93 | 314,814 | -2.44(-2.46%) |
Aug 09, 2023 | 99.80 | 100.56 | 98.67 | 99.37 | 274,244 | -0.23(-0.23%) |
Aug 08, 2023 | 98.85 | 99.80 | 97.56 | 99.60 | 238,789 | -0.04(-0.04%) |
Aug 07, 2023 | 97.17 | 99.95 | 97.17 | 99.64 | 319,252 | +2.15(+2.21%) |
Aug 04, 2023 | 95.08 | 97.85 | 94.12 | 97.49 | 333,788 | +2.63(+2.77%) |
Aug 03, 2023 | 98.04 | 98.04 | 92.85 | 94.86 | 369,342 | -3.45(-3.51%) |
Aug 02, 2023 | 98.58 | 99.03 | 96.26 | 98.31 | 237,480 | -1.19(-1.20%) |
Aug 01, 2023 | 99.19 | 100.48 | 98.65 | 99.50 | 301,439 | -0.50(-0.50%) |
Jul 31, 2023 | 99.99 | 100.93 | 98.07 | 100.00 | 472,525 | +0.47(+0.47%) |
Jul 28, 2023 | 97.72 | 100.58 | 97.72 | 99.53 | 606,512 | +2.32(+2.39%) |
Jul 27, 2023 | 97.09 | 100.29 | 96.24 | 97.21 | 443,702 | +1.15(+1.20%) |
Jul 26, 2023 | 97.00 | 98.00 | 94.44 | 96.06 | 545,810 | +2.29(+2.44%) |
Jul 25, 2023 | 92.88 | 95.12 | 92.48 | 93.77 | 365,586 | +0.71(+0.76%) |
Jul 24, 2023 | 91.24 | 93.15 | 90.84 | 93.06 | 395,196 | +1.84(+2.02%) |
Jul 21, 2023 | 91.20 | 92.46 | 90.84 | 91.22 | 268,069 | +0.47(+0.52%) |
Jul 20, 2023 | 94.53 | 94.60 | 89.37 | 90.75 | 467,034 | -3.14(-3.34%) |
Jul 19, 2023 | 91.49 | 94.06 | 91.20 | 93.89 | 396,777 | +2.17(+2.37%) |
Jul 18, 2023 | 91.93 | 92.99 | 91.52 | 91.72 | 309,107 | -0.13(-0.14%) |
Jul 17, 2023 | 91.76 | 92.59 | 91.00 | 91.85 | 205,160 | -0.14(-0.15%) |
Jul 14, 2023 | 91.14 | 92.07 | 90.01 | 91.99 | 186,419 | +1.56(+1.73%) |
Jul 13, 2023 | 90.42 | 90.78 | 89.18 | 90.43 | 319,040 | +0.38(+0.42%) |
Jul 12, 2023 | 86.50 | 90.77 | 85.94 | 90.05 | 620,137 | +6.53(+7.82%) |
Jul 11, 2023 | 82.98 | 83.86 | 82.74 | 83.52 | 325,552 | +0.54(+0.65%) |
Jul 10, 2023 | 80.72 | 82.98 | 80.50 | 82.98 | 282,266 | +2.26(+2.80%) |
Jul 07, 2023 | 80.95 | 82.03 | 80.55 | 80.72 | 182,050 | -0.15(-0.19%) |
Jul 06, 2023 | 81.55 | 82.65 | 80.09 | 80.87 | 449,589 | -1.90(-2.30%) |
Jul 05, 2023 | 86.30 | 86.36 | 82.63 | 82.77 | 434,547 | -3.42(-3.97%) |
Jul 03, 2023 | 87.07 | 87.67 | 85.35 | 86.19 | 142,984 | -1.00(-1.15%) |
Jun 30, 2023 | 88.28 | 88.28 | 86.64 | 87.19 | 289,425 | -0.02(-0.02%) |
Jun 29, 2023 | 86.44 | 87.41 | 85.64 | 87.21 | 312,382 | +0.77(+0.89%) |
Jun 28, 2023 | 83.82 | 86.51 | 83.82 | 86.44 | 367,508 | +2.42(+2.88%) |
Jun 27, 2023 | 81.50 | 84.67 | 81.50 | 84.02 | 316,129 | +2.35(+2.88%) |
Jun 26, 2023 | 81.77 | 83.33 | 81.24 | 81.67 | 353,767 | +0.12(+0.15%) |
Jun 23, 2023 | 81.92 | 82.81 | 81.28 | 81.55 | 534,117 | -0.57(-0.69%) |
Jun 22, 2023 | 80.20 | 82.18 | 79.80 | 82.12 | 463,809 | +1.28(+1.58%) |
Jun 21, 2023 | 78.65 | 81.06 | 78.10 | 80.84 | 344,312 | +1.89(+2.39%) |
Jun 20, 2023 | 78.58 | 79.90 | 78.40 | 78.95 | 273,152 | +0.62(+0.79%) |
Jun 16, 2023 | 79.43 | 79.87 | 78.06 | 78.33 | 772,300 | -0.70(-0.89%) |
Jun 15, 2023 | 76.96 | 79.03 | 76.94 | 79.03 | 353,997 | +2.71(+3.55%) |
Jun 14, 2023 | 77.49 | 78.42 | 76.05 | 76.32 | 390,512 | -1.51(-1.94%) |
Jun 13, 2023 | 77.59 | 78.95 | 77.09 | 77.83 | 346,215 | +0.43(+0.56%) |
Jun 12, 2023 | 75.37 | 78.03 | 74.97 | 77.40 | 238,358 | +2.07(+2.75%) |
Jun 09, 2023 | 75.33 | 76.41 | 74.87 | 75.33 | 171,096 | +0.00(+0.00%) |
Jun 08, 2023 | 75.52 | 76.66 | 74.99 | 75.33 | 218,046 | -0.47(-0.62%) |
Jun 07, 2023 | 75.55 | 77.22 | 75.55 | 75.80 | 295,790 | +0.52(+0.69%) |
Jun 06, 2023 | 72.69 | 75.45 | 72.02 | 75.28 | 341,056 | +2.67(+3.68%) |
Jun 05, 2023 | 72.29 | 73.33 | 71.50 | 72.61 | 255,551 | -0.41(-0.56%) |
Jun 02, 2023 | 71.62 | 73.58 | 71.62 | 73.02 | 407,945 | +2.15(+3.03%) |