Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 96.63 | 97.02 | 96.04 | 96.25 | 3,543,784 | -0.15(-0.15%) |
Aug 30, 2023 | 96.21 | 96.71 | 96.07 | 96.40 | 1,320,644 | +0.13(+0.13%) |
Aug 29, 2023 | 94.92 | 96.35 | 94.53 | 96.27 | 1,418,909 | +1.41(+1.49%) |
Aug 28, 2023 | 94.41 | 95.59 | 94.31 | 94.86 | 1,842,236 | +0.81(+0.86%) |
Aug 25, 2023 | 94.29 | 94.59 | 93.11 | 94.05 | 2,361,404 | +0.47(+0.50%) |
Aug 24, 2023 | 92.82 | 94.21 | 92.72 | 93.58 | 1,863,770 | +0.50(+0.54%) |
Aug 23, 2023 | 94.11 | 94.11 | 91.96 | 93.08 | 1,988,446 | -1.05(-1.11%) |
Aug 22, 2023 | 94.50 | 94.93 | 93.16 | 94.13 | 2,016,792 | -0.06(-0.06%) |
Aug 21, 2023 | 93.97 | 94.59 | 93.59 | 94.19 | 1,731,293 | +0.50(+0.53%) |
Aug 18, 2023 | 92.66 | 93.73 | 92.60 | 93.69 | 1,799,565 | +0.43(+0.46%) |
Aug 17, 2023 | 93.15 | 94.64 | 92.76 | 93.26 | 1,512,977 | +0.82(+0.88%) |
Aug 16, 2023 | 92.16 | 93.28 | 91.79 | 92.44 | 1,305,249 | -0.26(-0.28%) |
Aug 15, 2023 | 94.43 | 95.37 | 92.56 | 92.70 | 1,721,214 | -2.80(-2.93%) |
Aug 14, 2023 | 95.03 | 95.83 | 94.64 | 95.50 | 1,527,782 | +0.11(+0.11%) |
Aug 11, 2023 | 96.52 | 96.61 | 95.17 | 95.39 | 2,351,991 | -1.48(-1.53%) |
Aug 10, 2023 | 96.10 | 97.04 | 95.99 | 96.87 | 2,458,591 | +1.31(+1.37%) |
Aug 09, 2023 | 95.24 | 96.72 | 95.19 | 95.57 | 2,763,246 | +0.89(+0.93%) |
Aug 08, 2023 | 93.07 | 95.02 | 92.59 | 94.68 | 1,591,387 | +0.07(+0.07%) |
Aug 07, 2023 | 92.48 | 94.86 | 92.46 | 94.61 | 1,834,386 | +2.54(+2.76%) |
Aug 04, 2023 | 91.55 | 93.47 | 90.97 | 92.07 | 2,472,360 | -0.69(-0.75%) |
Aug 03, 2023 | 92.54 | 93.80 | 91.92 | 92.77 | 1,837,618 | +0.11(+0.11%) |
Aug 02, 2023 | 92.89 | 93.66 | 92.35 | 92.66 | 1,603,773 | -1.39(-1.47%) |
Aug 01, 2023 | 94.45 | 95.49 | 93.96 | 94.05 | 1,973,466 | -1.06(-1.11%) |
Jul 31, 2023 | 94.95 | 95.35 | 94.35 | 95.10 | 3,865,429 | +0.47(+0.50%) |
Jul 28, 2023 | 93.93 | 95.34 | 93.84 | 94.63 | 2,141,452 | +1.39(+1.50%) |
Jul 27, 2023 | 91.76 | 94.05 | 91.63 | 93.24 | 2,909,034 | +1.86(+2.03%) |
Jul 26, 2023 | 89.98 | 91.70 | 89.78 | 91.38 | 1,896,592 | +1.20(+1.33%) |
Jul 25, 2023 | 88.11 | 90.93 | 87.90 | 90.18 | 2,764,427 | +2.82(+3.23%) |
Jul 24, 2023 | 88.20 | 89.25 | 87.13 | 87.36 | 2,387,019 | -0.92(-1.05%) |
Jul 21, 2023 | 87.67 | 88.37 | 86.58 | 88.28 | 3,920,827 | +0.60(+0.68%) |
Jul 20, 2023 | 88.72 | 88.87 | 87.35 | 87.69 | 2,598,471 | -0.10(-0.11%) |
Jul 19, 2023 | 87.22 | 88.01 | 86.99 | 87.78 | 3,006,827 | +0.44(+0.51%) |
Jul 18, 2023 | 87.09 | 88.51 | 87.05 | 87.34 | 1,655,044 | -0.10(-0.11%) |
Jul 17, 2023 | 86.87 | 87.70 | 86.71 | 87.44 | 1,244,778 | -0.11(-0.12%) |
Jul 14, 2023 | 89.04 | 89.04 | 87.19 | 87.54 | 2,081,691 | -1.64(-1.84%) |
Jul 13, 2023 | 89.68 | 89.99 | 88.64 | 89.19 | 1,985,960 | -0.38(-0.42%) |
Jul 12, 2023 | 89.49 | 90.32 | 89.02 | 89.56 | 2,250,978 | +1.25(+1.42%) |
Jul 11, 2023 | 87.66 | 88.51 | 87.27 | 88.31 | 1,210,651 | +0.64(+0.74%) |
Jul 10, 2023 | 86.55 | 88.22 | 86.44 | 87.67 | 1,419,621 | +0.61(+0.70%) |
Jul 07, 2023 | 85.04 | 88.00 | 84.87 | 87.06 | 1,810,601 | +1.23(+1.43%) |
Jul 06, 2023 | 85.78 | 86.25 | 84.57 | 85.83 | 1,446,384 | -0.83(-0.95%) |
Jul 05, 2023 | 88.00 | 88.05 | 86.64 | 86.66 | 1,987,162 | -2.43(-2.73%) |
Jul 03, 2023 | 88.10 | 89.30 | 87.98 | 89.09 | 1,183,786 | +0.75(+0.85%) |
Jun 30, 2023 | 88.00 | 88.50 | 87.06 | 88.34 | 1,582,059 | +1.13(+1.29%) |
Jun 29, 2023 | 86.85 | 88.13 | 86.40 | 87.22 | 1,525,186 | -0.16(-0.19%) |
Jun 28, 2023 | 86.75 | 87.47 | 85.54 | 87.38 | 1,254,110 | +0.52(+0.60%) |
Jun 27, 2023 | 85.77 | 86.89 | 85.45 | 86.86 | 1,674,325 | +1.04(+1.21%) |
Jun 26, 2023 | 85.23 | 86.01 | 84.67 | 85.82 | 1,626,921 | +0.85(+1.00%) |
Jun 23, 2023 | 83.83 | 85.18 | 83.37 | 84.97 | 1,781,570 | +0.06(+0.07%) |
Jun 22, 2023 | 84.46 | 85.34 | 83.35 | 84.92 | 1,521,313 | -1.13(-1.31%) |
Jun 21, 2023 | 85.60 | 87.01 | 85.18 | 86.04 | 1,707,679 | -0.01(-0.01%) |
Jun 20, 2023 | 87.16 | 87.92 | 84.78 | 86.05 | 2,091,403 | -2.68(-3.02%) |
Jun 16, 2023 | 88.42 | 89.19 | 87.06 | 88.74 | 4,309,096 | +0.45(+0.51%) |
Jun 15, 2023 | 86.71 | 88.66 | 86.34 | 88.28 | 1,812,587 | +1.39(+1.59%) |
Jun 14, 2023 | 87.87 | 88.11 | 86.32 | 86.90 | 1,234,509 | -0.39(-0.45%) |
Jun 13, 2023 | 86.66 | 88.50 | 86.53 | 87.29 | 1,842,889 | +1.63(+1.90%) |
Jun 12, 2023 | 85.63 | 86.13 | 84.89 | 85.67 | 1,583,259 | +0.03(+0.03%) |
Jun 09, 2023 | 86.61 | 86.68 | 84.92 | 85.64 | 1,847,286 | -1.39(-1.59%) |
Jun 08, 2023 | 89.13 | 89.57 | 86.34 | 87.02 | 2,174,777 | -1.71(-1.93%) |
Jun 07, 2023 | 85.90 | 88.89 | 85.79 | 88.74 | 2,517,201 | +3.12(+3.64%) |
Jun 06, 2023 | 85.45 | 86.08 | 84.91 | 85.62 | 3,249,053 | -0.69(-0.80%) |
Jun 05, 2023 | 86.89 | 87.71 | 86.18 | 86.31 | 1,996,172 | -0.19(-0.22%) |
Jun 02, 2023 | 84.90 | 86.97 | 84.41 | 86.50 | 2,971,834 | +3.14(+3.76%) |