Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 92.77 | 93.45 | 89.12 | 89.36 | 43,519 | -2.31(-2.52%) |
Aug 30, 2023 | 89.96 | 92.47 | 89.44 | 91.67 | 34,501 | +1.93(+2.15%) |
Aug 29, 2023 | 86.46 | 89.74 | 86.44 | 89.74 | 25,352 | +3.30(+3.82%) |
Aug 28, 2023 | 85.48 | 87.43 | 85.48 | 86.44 | 76,267 | +1.14(+1.34%) |
Aug 25, 2023 | 84.32 | 86.09 | 84.32 | 85.30 | 34,291 | +0.97(+1.16%) |
Aug 24, 2023 | 84.56 | 85.40 | 84.11 | 84.33 | 23,879 | -0.23(-0.27%) |
Aug 23, 2023 | 84.24 | 85.18 | 83.92 | 84.56 | 35,824 | +0.92(+1.10%) |
Aug 22, 2023 | 84.93 | 84.93 | 83.24 | 83.64 | 38,224 | -0.59(-0.70%) |
Aug 21, 2023 | 85.73 | 85.73 | 84.13 | 84.23 | 26,370 | -0.85(-1.00%) |
Aug 18, 2023 | 84.04 | 85.35 | 82.95 | 85.08 | 23,268 | +0.94(+1.11%) |
Aug 17, 2023 | 86.17 | 86.17 | 83.59 | 84.14 | 38,979 | -1.99(-2.31%) |
Aug 16, 2023 | 85.88 | 86.91 | 85.88 | 86.13 | 21,232 | +0.34(+0.39%) |
Aug 15, 2023 | 84.83 | 86.26 | 84.67 | 85.79 | 25,735 | +0.78(+0.92%) |
Aug 14, 2023 | 84.61 | 85.20 | 83.81 | 85.01 | 57,474 | -0.19(-0.23%) |
Aug 11, 2023 | 86.14 | 86.28 | 84.65 | 85.20 | 23,241 | -1.15(-1.33%) |
Aug 10, 2023 | 86.06 | 86.55 | 85.72 | 86.35 | 21,101 | +1.08(+1.27%) |
Aug 09, 2023 | 86.17 | 86.17 | 84.39 | 85.27 | 56,279 | -0.16(-0.19%) |
Aug 08, 2023 | 85.74 | 85.74 | 82.83 | 85.44 | 50,718 | -0.31(-0.36%) |
Aug 07, 2023 | 84.05 | 86.20 | 84.05 | 85.74 | 38,689 | +1.67(+1.99%) |
Aug 04, 2023 | 82.03 | 84.34 | 82.03 | 84.07 | 87,374 | +2.51(+3.08%) |
Aug 03, 2023 | 82.37 | 83.03 | 81.36 | 81.57 | 41,660 | -0.92(-1.11%) |
Aug 02, 2023 | 84.87 | 84.87 | 82.09 | 82.48 | 42,865 | -2.39(-2.82%) |
Aug 01, 2023 | 87.92 | 87.92 | 84.55 | 84.88 | 63,565 | -2.56(-2.92%) |
Jul 31, 2023 | 88.21 | 88.21 | 86.60 | 87.43 | 49,689 | +0.25(+0.29%) |
Jul 28, 2023 | 86.39 | 88.14 | 86.33 | 87.18 | 61,792 | +1.54(+1.80%) |
Jul 27, 2023 | 84.17 | 86.75 | 83.74 | 85.64 | 35,090 | +1.47(+1.74%) |
Jul 26, 2023 | 80.76 | 84.17 | 80.67 | 84.17 | 61,540 | +3.50(+4.34%) |
Jul 25, 2023 | 82.10 | 82.10 | 79.92 | 80.67 | 118,654 | -1.64(-1.99%) |
Jul 24, 2023 | 84.68 | 84.69 | 81.66 | 82.31 | 130,308 | -2.37(-2.80%) |
Jul 21, 2023 | 86.74 | 86.76 | 84.55 | 84.68 | 35,508 | -1.66(-1.92%) |
Jul 20, 2023 | 90.13 | 90.13 | 85.65 | 86.34 | 58,319 | -3.29(-3.67%) |
Jul 19, 2023 | 90.23 | 90.93 | 88.87 | 89.63 | 40,470 | -0.33(-0.36%) |
Jul 18, 2023 | 86.43 | 90.07 | 86.43 | 89.96 | 54,186 | +3.85(+4.47%) |
Jul 17, 2023 | 85.79 | 86.37 | 84.88 | 86.11 | 43,787 | +0.25(+0.29%) |
Jul 14, 2023 | 86.18 | 86.18 | 84.76 | 85.86 | 26,537 | +0.10(+0.11%) |
Jul 13, 2023 | 85.30 | 86.28 | 84.59 | 85.76 | 25,040 | +1.11(+1.31%) |
Jul 12, 2023 | 85.20 | 85.86 | 84.43 | 84.65 | 30,082 | +0.24(+0.29%) |
Jul 11, 2023 | 83.87 | 84.45 | 82.29 | 84.41 | 44,999 | +0.86(+1.03%) |
Jul 10, 2023 | 82.77 | 83.88 | 82.77 | 83.55 | 32,394 | +0.70(+0.85%) |
Jul 07, 2023 | 82.39 | 84.07 | 82.39 | 82.85 | 28,200 | +0.79(+0.96%) |
Jul 06, 2023 | 81.62 | 82.84 | 80.99 | 82.06 | 57,676 | -0.18(-0.22%) |
Jul 05, 2023 | 83.31 | 83.31 | 81.61 | 82.24 | 21,861 | -1.32(-1.58%) |
Jul 03, 2023 | 81.94 | 84.34 | 81.94 | 83.56 | 23,907 | +1.69(+2.06%) |
Jun 30, 2023 | 82.97 | 82.97 | 81.32 | 81.87 | 39,563 | -0.44(-0.54%) |
Jun 29, 2023 | 83.05 | 83.05 | 81.67 | 82.32 | 27,927 | -0.34(-0.41%) |
Jun 28, 2023 | 82.82 | 82.99 | 82.01 | 82.66 | 41,928 | +0.04(+0.05%) |
Jun 27, 2023 | 81.13 | 82.82 | 80.86 | 82.62 | 42,926 | +2.10(+2.61%) |
Jun 26, 2023 | 80.91 | 81.89 | 79.35 | 80.51 | 56,779 | -0.25(-0.31%) |
Jun 23, 2023 | 80.63 | 81.26 | 79.20 | 80.76 | 45,099 | +0.14(+0.17%) |
Jun 22, 2023 | 82.16 | 82.16 | 79.34 | 80.63 | 31,408 | -1.33(-1.62%) |
Jun 21, 2023 | 80.79 | 82.22 | 79.52 | 81.96 | 56,219 | +1.17(+1.45%) |
Jun 20, 2023 | 84.28 | 84.66 | 80.57 | 80.79 | 74,585 | -3.28(-3.90%) |
Jun 16, 2023 | 84.81 | 84.90 | 83.79 | 84.07 | 74,095 | -0.35(-0.41%) |
Jun 15, 2023 | 83.35 | 84.88 | 83.35 | 84.42 | 57,331 | +0.44(+0.53%) |
Jun 14, 2023 | 82.41 | 84.77 | 82.41 | 83.98 | 64,770 | +1.59(+1.93%) |
Jun 13, 2023 | 81.88 | 82.55 | 81.34 | 82.38 | 54,044 | +0.33(+0.40%) |
Jun 12, 2023 | 81.83 | 82.41 | 80.94 | 82.05 | 49,832 | +0.17(+0.21%) |
Jun 09, 2023 | 80.40 | 82.64 | 80.40 | 81.89 | 62,353 | +1.84(+2.29%) |
Jun 08, 2023 | 81.25 | 81.28 | 79.64 | 80.05 | 37,161 | -1.21(-1.48%) |
Jun 07, 2023 | 82.07 | 82.67 | 81.12 | 81.25 | 51,470 | -0.72(-0.87%) |
Jun 06, 2023 | 78.05 | 82.22 | 78.05 | 81.97 | 51,556 | +3.75(+4.79%) |
Jun 05, 2023 | 78.97 | 78.99 | 77.02 | 78.22 | 44,936 | -0.83(-1.05%) |
Jun 02, 2023 | 79.41 | 80.65 | 79.01 | 79.05 | 32,866 | +0.38(+0.48%) |