Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 100.25 | 100.35 | 98.17 | 98.48 | 490,652 | +0.43(+0.44%) |
Aug 30, 2023 | 99.46 | 99.60 | 97.53 | 98.05 | 264,295 | +0.18(+0.18%) |
Aug 29, 2023 | 97.81 | 98.40 | 97.03 | 97.88 | 516,986 | +0.18(+0.18%) |
Aug 28, 2023 | 96.84 | 98.36 | 96.84 | 97.70 | 122,639 | +0.81(+0.84%) |
Aug 25, 2023 | 97.65 | 97.78 | 95.60 | 96.88 | 204,144 | -0.36(-0.37%) |
Aug 24, 2023 | 99.69 | 100.26 | 97.19 | 97.24 | 270,796 | -1.72(-1.73%) |
Aug 23, 2023 | 98.53 | 99.50 | 98.28 | 98.96 | 146,448 | +0.21(+0.21%) |
Aug 22, 2023 | 98.72 | 99.25 | 98.55 | 98.75 | 158,322 | -0.07(-0.07%) |
Aug 21, 2023 | 98.23 | 99.25 | 97.43 | 98.82 | 207,321 | +1.32(+1.35%) |
Aug 18, 2023 | 96.76 | 98.42 | 96.72 | 97.50 | 409,420 | -0.44(-0.45%) |
Aug 17, 2023 | 99.33 | 99.33 | 97.73 | 97.94 | 284,547 | -2.22(-2.22%) |
Aug 16, 2023 | 98.02 | 102.03 | 98.01 | 100.16 | 628,688 | +2.68(+2.75%) |
Aug 15, 2023 | 98.43 | 99.06 | 97.47 | 97.48 | 269,903 | -1.61(-1.62%) |
Aug 14, 2023 | 97.82 | 99.57 | 97.82 | 99.09 | 229,624 | +0.48(+0.48%) |
Aug 11, 2023 | 98.68 | 99.28 | 98.40 | 98.61 | 158,396 | -0.30(-0.30%) |
Aug 10, 2023 | 100.14 | 100.32 | 98.89 | 98.91 | 228,577 | +0.42(+0.42%) |
Aug 09, 2023 | 99.94 | 100.07 | 98.18 | 98.49 | 168,638 | -1.73(-1.72%) |
Aug 08, 2023 | 100.24 | 101.16 | 98.84 | 100.22 | 544,034 | -1.19(-1.17%) |
Aug 07, 2023 | 101.68 | 101.86 | 100.16 | 101.41 | 455,230 | +1.22(+1.22%) |
Aug 04, 2023 | 101.26 | 102.06 | 99.82 | 100.19 | 525,825 | +0.86(+0.87%) |
Aug 03, 2023 | 98.23 | 100.11 | 98.00 | 99.32 | 611,445 | +0.99(+1.01%) |
Aug 02, 2023 | 99.74 | 99.91 | 98.33 | 98.33 | 464,827 | -2.79(-2.76%) |
Aug 01, 2023 | 100.93 | 101.79 | 99.94 | 101.12 | 664,333 | -0.62(-0.60%) |
Jul 31, 2023 | 99.83 | 101.92 | 99.65 | 101.74 | 441,784 | +1.88(+1.88%) |
Jul 28, 2023 | 100.31 | 100.93 | 99.38 | 99.86 | 339,611 | +0.35(+0.35%) |
Jul 27, 2023 | 100.17 | 101.60 | 99.25 | 99.51 | 479,114 | -1.88(-1.85%) |
Jul 26, 2023 | 100.98 | 102.31 | 100.98 | 101.39 | 796,138 | +1.03(+1.03%) |
Jul 25, 2023 | 98.54 | 100.84 | 98.24 | 100.36 | 1,370,026 | +3.29(+3.39%) |
Jul 24, 2023 | 100.96 | 101.39 | 96.49 | 97.06 | 1,708,073 | -9.62(-9.02%) |
Jul 21, 2023 | 107.15 | 107.57 | 106.11 | 106.69 | 623,295 | +0.86(+0.82%) |
Jul 20, 2023 | 107.54 | 107.66 | 105.59 | 105.82 | 431,250 | -2.71(-2.50%) |
Jul 19, 2023 | 108.84 | 109.23 | 107.31 | 108.53 | 363,857 | -0.62(-0.57%) |
Jul 18, 2023 | 108.66 | 109.20 | 107.61 | 109.16 | 695,973 | +0.29(+0.26%) |
Jul 17, 2023 | 109.99 | 110.65 | 108.59 | 108.87 | 587,533 | -1.32(-1.20%) |
Jul 14, 2023 | 110.35 | 110.57 | 109.21 | 110.19 | 608,613 | -0.35(-0.31%) |
Jul 13, 2023 | 110.49 | 111.88 | 109.35 | 110.54 | 758,443 | +2.76(+2.56%) |
Jul 12, 2023 | 109.10 | 109.77 | 107.42 | 107.78 | 735,158 | -1.84(-1.68%) |
Jul 11, 2023 | 108.54 | 109.89 | 108.33 | 109.62 | 867,626 | +2.15(+2.00%) |
Jul 10, 2023 | 107.39 | 107.81 | 107.14 | 107.47 | 418,848 | +0.49(+0.45%) |
Jul 07, 2023 | 106.05 | 107.62 | 105.73 | 106.98 | 458,549 | +0.94(+0.89%) |
Jul 06, 2023 | 105.72 | 106.56 | 105.20 | 106.04 | 358,229 | -2.61(-2.40%) |
Jul 05, 2023 | 110.14 | 110.31 | 108.12 | 108.65 | 419,864 | -1.49(-1.35%) |
Jul 03, 2023 | 109.33 | 110.91 | 109.07 | 110.14 | 402,412 | +0.40(+0.36%) |
Jun 30, 2023 | 108.78 | 109.80 | 108.49 | 109.74 | 610,559 | +2.36(+2.20%) |
Jun 29, 2023 | 109.18 | 109.53 | 107.21 | 107.38 | 484,644 | -1.25(-1.15%) |
Jun 28, 2023 | 107.56 | 109.32 | 107.56 | 108.63 | 590,298 | +1.33(+1.24%) |
Jun 27, 2023 | 104.35 | 107.62 | 104.11 | 107.30 | 525,692 | +4.30(+4.17%) |
Jun 26, 2023 | 104.07 | 104.78 | 102.75 | 103.01 | 492,339 | -0.86(-0.83%) |
Jun 23, 2023 | 101.86 | 104.99 | 101.75 | 103.87 | 1,081,003 | -4.44(-4.10%) |
Jun 22, 2023 | 105.91 | 108.35 | 105.46 | 108.31 | 466,180 | +1.57(+1.47%) |
Jun 21, 2023 | 105.18 | 107.36 | 105.04 | 106.74 | 715,434 | +1.56(+1.48%) |
Jun 20, 2023 | 104.41 | 105.28 | 104.19 | 105.18 | 480,213 | -1.88(-1.75%) |
Jun 16, 2023 | 105.92 | 107.32 | 105.27 | 107.05 | 409,877 | +0.92(+0.87%) |
Jun 15, 2023 | 106.33 | 106.33 | 104.92 | 106.13 | 739,442 | -0.22(-0.20%) |
Jun 14, 2023 | 107.00 | 107.26 | 105.55 | 106.35 | 478,053 | -0.68(-0.63%) |
Jun 13, 2023 | 107.74 | 108.05 | 106.03 | 107.03 | 381,290 | +0.50(+0.47%) |
Jun 12, 2023 | 107.09 | 107.54 | 106.07 | 106.53 | 508,966 | -0.09(-0.08%) |
Jun 09, 2023 | 106.68 | 107.88 | 105.98 | 106.62 | 696,264 | -0.82(-0.77%) |
Jun 08, 2023 | 106.17 | 108.06 | 105.86 | 107.44 | 413,252 | +1.71(+1.61%) |
Jun 07, 2023 | 105.31 | 106.12 | 104.91 | 105.73 | 424,655 | +0.49(+0.46%) |
Jun 06, 2023 | 104.71 | 105.53 | 104.19 | 105.25 | 330,181 | -0.67(-0.64%) |
Jun 05, 2023 | 105.79 | 107.15 | 105.59 | 105.92 | 512,876 | -0.18(-0.17%) |
Jun 02, 2023 | 106.11 | 107.03 | 105.88 | 106.10 | 464,948 | +0.54(+0.51%) |