Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 101.33 | 101.69 | 99.66 | 99.80 | 128,125 | -1.58(-1.56%) |
Aug 30, 2023 | 102.01 | 102.81 | 101.00 | 101.38 | 71,847 | -0.54(-0.53%) |
Aug 29, 2023 | 100.99 | 103.17 | 100.68 | 101.93 | 124,690 | +0.39(+0.38%) |
Aug 28, 2023 | 100.89 | 102.37 | 100.89 | 101.54 | 71,898 | +1.17(+1.17%) |
Aug 25, 2023 | 100.42 | 101.66 | 99.57 | 100.37 | 77,407 | -0.28(-0.27%) |
Aug 24, 2023 | 97.84 | 101.09 | 97.84 | 100.64 | 128,871 | +2.34(+2.38%) |
Aug 23, 2023 | 97.60 | 98.51 | 96.90 | 98.30 | 45,187 | +0.56(+0.58%) |
Aug 22, 2023 | 97.22 | 97.98 | 96.74 | 97.74 | 64,035 | +0.42(+0.44%) |
Aug 21, 2023 | 97.14 | 97.51 | 96.49 | 97.32 | 67,347 | +0.16(+0.16%) |
Aug 18, 2023 | 96.88 | 98.22 | 96.88 | 97.16 | 81,666 | -0.36(-0.36%) |
Aug 17, 2023 | 98.41 | 99.17 | 97.50 | 97.51 | 71,344 | -0.90(-0.91%) |
Aug 16, 2023 | 100.17 | 100.35 | 98.30 | 98.41 | 59,261 | -1.74(-1.74%) |
Aug 15, 2023 | 99.66 | 100.48 | 98.33 | 100.15 | 84,920 | +0.39(+0.39%) |
Aug 14, 2023 | 98.69 | 99.99 | 98.20 | 99.76 | 74,501 | +0.66(+0.67%) |
Aug 11, 2023 | 96.57 | 100.06 | 96.50 | 99.10 | 115,635 | +2.30(+2.38%) |
Aug 10, 2023 | 95.63 | 96.91 | 95.43 | 96.80 | 73,867 | +1.24(+1.30%) |
Aug 09, 2023 | 94.21 | 96.23 | 94.06 | 95.56 | 101,070 | +1.03(+1.09%) |
Aug 08, 2023 | 94.39 | 94.71 | 93.13 | 94.53 | 93,537 | -0.92(-0.96%) |
Aug 07, 2023 | 94.85 | 95.90 | 94.59 | 95.45 | 65,272 | +0.59(+0.62%) |
Aug 04, 2023 | 94.56 | 95.62 | 94.23 | 94.86 | 79,963 | +0.11(+0.11%) |
Aug 03, 2023 | 93.90 | 95.06 | 93.36 | 94.75 | 82,543 | +0.38(+0.40%) |
Aug 02, 2023 | 93.60 | 94.51 | 93.60 | 94.37 | 47,805 | -0.02(-0.02%) |
Aug 01, 2023 | 94.83 | 95.51 | 92.64 | 94.39 | 96,408 | -0.75(-0.79%) |
Jul 31, 2023 | 94.46 | 95.47 | 93.48 | 95.14 | 142,521 | +0.68(+0.72%) |
Jul 28, 2023 | 94.14 | 96.74 | 88.76 | 94.46 | 148,583 | +4.41(+4.90%) |
Jul 27, 2023 | 91.06 | 91.06 | 88.90 | 90.05 | 162,284 | -0.93(-1.02%) |
Jul 26, 2023 | 91.54 | 92.53 | 90.68 | 90.98 | 57,692 | -0.75(-0.82%) |
Jul 25, 2023 | 90.83 | 91.97 | 90.83 | 91.73 | 69,481 | +0.33(+0.36%) |
Jul 24, 2023 | 91.04 | 91.68 | 90.99 | 91.40 | 54,279 | +0.45(+0.50%) |
Jul 21, 2023 | 93.02 | 93.13 | 90.82 | 90.95 | 76,667 | -1.68(-1.81%) |
Jul 20, 2023 | 93.02 | 93.12 | 92.48 | 92.63 | 44,601 | -0.14(-0.15%) |
Jul 19, 2023 | 94.36 | 94.71 | 92.47 | 92.76 | 60,852 | -1.56(-1.65%) |
Jul 18, 2023 | 93.04 | 94.86 | 93.04 | 94.32 | 89,291 | +1.00(+1.07%) |
Jul 17, 2023 | 91.27 | 94.01 | 91.27 | 93.33 | 95,298 | +1.98(+2.17%) |
Jul 14, 2023 | 91.14 | 92.47 | 90.16 | 91.34 | 78,284 | +0.35(+0.39%) |
Jul 13, 2023 | 90.18 | 91.23 | 89.84 | 90.99 | 95,362 | +0.79(+0.87%) |
Jul 12, 2023 | 91.76 | 91.76 | 90.09 | 90.21 | 111,227 | -0.50(-0.55%) |
Jul 11, 2023 | 89.24 | 90.90 | 88.83 | 90.71 | 154,676 | +1.87(+2.10%) |
Jul 10, 2023 | 88.62 | 89.75 | 88.48 | 88.84 | 74,868 | -0.06(-0.07%) |
Jul 07, 2023 | 88.42 | 89.54 | 87.72 | 88.90 | 85,466 | +0.97(+1.11%) |
Jul 06, 2023 | 88.11 | 88.11 | 87.05 | 87.93 | 76,156 | -0.61(-0.69%) |
Jul 05, 2023 | 90.86 | 90.86 | 88.46 | 88.54 | 89,642 | -2.77(-3.03%) |
Jul 03, 2023 | 90.64 | 91.42 | 90.44 | 91.31 | 42,252 | +0.47(+0.52%) |
Jun 30, 2023 | 91.54 | 91.65 | 90.75 | 90.84 | 161,826 | -0.02(-0.02%) |
Jun 29, 2023 | 91.89 | 93.07 | 90.55 | 90.86 | 107,464 | -0.94(-1.03%) |
Jun 28, 2023 | 92.46 | 92.62 | 91.34 | 91.80 | 88,302 | -0.82(-0.88%) |
Jun 27, 2023 | 91.10 | 92.91 | 90.83 | 92.61 | 117,872 | +1.85(+2.03%) |
Jun 26, 2023 | 89.76 | 91.73 | 89.67 | 90.77 | 108,492 | +0.59(+0.65%) |
Jun 23, 2023 | 89.03 | 90.89 | 88.89 | 90.18 | 256,416 | +0.30(+0.34%) |
Jun 22, 2023 | 91.14 | 91.14 | 89.44 | 89.87 | 142,710 | -1.19(-1.31%) |
Jun 21, 2023 | 91.69 | 92.83 | 90.50 | 91.06 | 179,940 | -1.21(-1.31%) |
Jun 20, 2023 | 92.58 | 92.65 | 91.75 | 92.27 | 156,796 | -0.69(-0.74%) |
Jun 16, 2023 | 95.95 | 96.08 | 92.72 | 92.96 | 161,326 | -2.41(-2.52%) |
Jun 15, 2023 | 95.78 | 96.87 | 93.97 | 95.36 | 113,787 | -0.78(-0.81%) |
Jun 14, 2023 | 96.44 | 97.07 | 95.54 | 96.14 | 91,623 | -0.29(-0.31%) |
Jun 13, 2023 | 96.33 | 97.67 | 96.21 | 96.43 | 75,906 | +0.20(+0.20%) |
Jun 12, 2023 | 96.05 | 96.87 | 95.96 | 96.24 | 72,499 | +0.18(+0.18%) |
Jun 09, 2023 | 95.78 | 96.30 | 95.10 | 96.06 | 57,413 | -0.18(-0.18%) |
Jun 08, 2023 | 96.76 | 96.92 | 95.63 | 96.24 | 101,824 | -0.52(-0.54%) |
Jun 07, 2023 | 94.55 | 97.79 | 93.86 | 96.76 | 179,374 | +2.84(+3.02%) |
Jun 06, 2023 | 90.78 | 94.45 | 90.65 | 93.92 | 181,667 | +3.14(+3.46%) |
Jun 05, 2023 | 90.68 | 90.81 | 89.52 | 90.78 | 70,174 | -0.24(-0.26%) |
Jun 02, 2023 | 88.62 | 91.19 | 87.71 | 91.01 | 80,542 | +3.42(+3.90%) |