Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 92.78 | 93.00 | 92.69 | 92.86 | 6,296,186 | +0.19(+0.20%) |
Aug 30, 2023 | 92.80 | 92.85 | 92.62 | 92.67 | 6,479,387 | -0.01(-0.01%) |
Aug 29, 2023 | 91.81 | 92.72 | 91.79 | 92.68 | 7,211,884 | +0.66(+0.71%) |
Aug 28, 2023 | 91.99 | 92.06 | 91.79 | 92.03 | 3,370,703 | +0.25(+0.28%) |
Aug 25, 2023 | 91.67 | 92.01 | 91.43 | 91.77 | 8,060,881 | -0.03(-0.03%) |
Aug 24, 2023 | 91.86 | 92.12 | 91.78 | 91.80 | 5,855,734 | -0.34(-0.37%) |
Aug 23, 2023 | 91.71 | 92.14 | 91.68 | 92.14 | 8,729,250 | +0.99(+1.09%) |
Aug 22, 2023 | 91.04 | 91.25 | 90.94 | 91.15 | 6,463,345 | +0.04(+0.04%) |
Aug 21, 2023 | 91.25 | 91.29 | 91.01 | 91.12 | 11,091,058 | -0.57(-0.62%) |
Aug 18, 2023 | 91.58 | 91.89 | 91.53 | 91.68 | 7,667,524 | +0.27(+0.30%) |
Aug 17, 2023 | 91.49 | 91.56 | 91.16 | 91.41 | 10,073,062 | -0.12(-0.13%) |
Aug 16, 2023 | 91.86 | 92.08 | 91.46 | 91.53 | 7,349,745 | -0.35(-0.38%) |
Aug 15, 2023 | 91.96 | 92.25 | 91.83 | 91.88 | 9,803,295 | -0.18(-0.19%) |
Aug 14, 2023 | 92.06 | 92.33 | 91.85 | 92.06 | 6,348,497 | -0.15(-0.16%) |
Aug 11, 2023 | 92.31 | 92.63 | 92.16 | 92.20 | 6,038,689 | -0.49(-0.53%) |
Aug 10, 2023 | 93.41 | 93.58 | 92.68 | 92.69 | 8,638,999 | -0.71(-0.77%) |
Aug 09, 2023 | 93.35 | 93.56 | 93.31 | 93.41 | 5,428,511 | +0.06(+0.06%) |
Aug 08, 2023 | 93.36 | 93.58 | 93.24 | 93.35 | 5,514,346 | +0.47(+0.51%) |
Aug 07, 2023 | 92.99 | 93.04 | 92.77 | 92.88 | 4,091,182 | -0.23(-0.24%) |
Aug 04, 2023 | 92.47 | 93.18 | 92.47 | 93.10 | 10,403,561 | +0.98(+1.06%) |
Aug 03, 2023 | 92.18 | 92.32 | 92.04 | 92.12 | 11,289,300 | -0.69(-0.74%) |
Aug 02, 2023 | 92.72 | 92.84 | 92.43 | 92.81 | 8,176,600 | -0.19(-0.20%) |
Aug 01, 2023 | 93.09 | 93.23 | 92.84 | 93.00 | 7,875,741 | -0.55(-0.58%) |
Jul 31, 2023 | 93.39 | 93.70 | 93.38 | 93.54 | 6,496,684 | +0.12(+0.13%) |
Jul 28, 2023 | 93.34 | 93.54 | 93.25 | 93.43 | 5,930,289 | +0.30(+0.33%) |
Jul 27, 2023 | 93.79 | 93.89 | 92.99 | 93.12 | 8,723,010 | -1.03(-1.09%) |
Jul 26, 2023 | 94.04 | 94.20 | 93.77 | 94.15 | 4,994,756 | +0.32(+0.34%) |
Jul 25, 2023 | 93.63 | 93.88 | 93.62 | 93.83 | 4,175,318 | -0.18(-0.19%) |
Jul 24, 2023 | 94.39 | 94.49 | 93.96 | 94.00 | 7,626,175 | -0.22(-0.24%) |
Jul 21, 2023 | 94.35 | 94.44 | 94.20 | 94.23 | 4,667,273 | +0.08(+0.08%) |
Jul 20, 2023 | 94.41 | 94.45 | 93.98 | 94.15 | 9,709,506 | -0.75(-0.79%) |
Jul 19, 2023 | 94.74 | 94.96 | 94.57 | 94.90 | 5,178,117 | +0.32(+0.34%) |
Jul 18, 2023 | 94.77 | 94.89 | 94.52 | 94.58 | 3,711,635 | +0.11(+0.11%) |
Jul 17, 2023 | 94.38 | 94.55 | 94.27 | 94.47 | 3,257,108 | +0.16(+0.17%) |
Jul 14, 2023 | 94.58 | 94.69 | 94.28 | 94.31 | 7,667,001 | -0.47(-0.49%) |
Jul 13, 2023 | 94.46 | 94.84 | 94.36 | 94.78 | 9,971,540 | +0.78(+0.83%) |
Jul 12, 2023 | 93.71 | 94.13 | 93.57 | 94.00 | 8,448,931 | +0.91(+0.98%) |
Jul 11, 2023 | 93.07 | 93.23 | 92.95 | 93.09 | 6,475,814 | +0.20(+0.21%) |
Jul 10, 2023 | 92.57 | 93.03 | 92.57 | 92.90 | 6,777,902 | +0.48(+0.52%) |
Jul 07, 2023 | 92.40 | 92.77 | 92.37 | 92.42 | 6,732,109 | -0.12(-0.13%) |
Jul 06, 2023 | 92.59 | 92.68 | 92.19 | 92.54 | 9,503,289 | -0.76(-0.82%) |
Jul 05, 2023 | 93.75 | 93.80 | 93.18 | 93.30 | 10,425,411 | -0.45(-0.48%) |
Jul 03, 2023 | 94.11 | 94.40 | 93.75 | 93.75 | 4,797,221 | -0.41(-0.43%) |
Jun 30, 2023 | 93.98 | 94.21 | 93.87 | 94.16 | 7,695,418 | +0.20(+0.22%) |
Jun 29, 2023 | 94.06 | 94.14 | 93.79 | 93.95 | 8,483,280 | -0.97(-1.03%) |
Jun 28, 2023 | 94.68 | 94.97 | 94.50 | 94.93 | 5,393,769 | +0.38(+0.40%) |
Jun 27, 2023 | 94.86 | 95.03 | 94.42 | 94.55 | 4,875,779 | -0.33(-0.35%) |
Jun 26, 2023 | 94.89 | 94.96 | 94.70 | 94.88 | 3,054,420 | +0.23(+0.25%) |
Jun 23, 2023 | 95.00 | 95.03 | 94.52 | 94.64 | 4,218,849 | +0.39(+0.41%) |
Jun 22, 2023 | 94.51 | 94.67 | 94.18 | 94.25 | 4,208,589 | -0.54(-0.57%) |
Jun 21, 2023 | 94.45 | 94.87 | 94.30 | 94.79 | 5,252,498 | +0.09(+0.09%) |
Jun 20, 2023 | 94.60 | 94.93 | 94.60 | 94.70 | 5,619,451 | +0.28(+0.30%) |
Jun 16, 2023 | 94.36 | 94.60 | 94.15 | 94.42 | 6,707,731 | -0.41(-0.43%) |