Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 95.30 | 96.04 | 95.12 | 95.23 | 874,491 | +0.04(+0.04%) |
Aug 30, 2023 | 94.71 | 96.05 | 94.63 | 95.19 | 506,788 | +0.35(+0.37%) |
Aug 29, 2023 | 92.70 | 94.90 | 92.69 | 94.84 | 613,314 | +2.07(+2.23%) |
Aug 28, 2023 | 92.09 | 93.18 | 92.09 | 92.77 | 457,804 | +1.08(+1.18%) |
Aug 25, 2023 | 91.26 | 92.32 | 90.16 | 91.69 | 467,837 | +0.75(+0.83%) |
Aug 24, 2023 | 91.92 | 92.40 | 90.84 | 90.93 | 324,268 | -1.50(-1.63%) |
Aug 23, 2023 | 91.34 | 92.57 | 91.22 | 92.44 | 457,924 | +0.73(+0.80%) |
Aug 22, 2023 | 91.85 | 92.05 | 91.35 | 91.70 | 497,614 | -0.01(-0.01%) |
Aug 21, 2023 | 91.58 | 92.49 | 91.29 | 91.71 | 552,131 | +1.00(+1.11%) |
Aug 18, 2023 | 89.08 | 91.06 | 88.95 | 90.71 | 788,472 | +0.98(+1.09%) |
Aug 17, 2023 | 89.63 | 90.46 | 89.44 | 89.73 | 525,726 | +0.28(+0.32%) |
Aug 16, 2023 | 90.22 | 91.03 | 89.41 | 89.45 | 452,313 | -1.46(-1.61%) |
Aug 15, 2023 | 91.30 | 91.55 | 90.78 | 90.91 | 608,924 | -1.30(-1.41%) |
Aug 14, 2023 | 90.33 | 92.37 | 89.77 | 92.21 | 926,663 | +1.34(+1.47%) |
Aug 11, 2023 | 92.88 | 93.37 | 90.71 | 90.88 | 809,345 | -3.49(-3.70%) |
Aug 10, 2023 | 96.37 | 96.47 | 94.09 | 94.37 | 768,627 | -1.39(-1.45%) |
Aug 09, 2023 | 97.38 | 97.38 | 95.42 | 95.75 | 467,872 | -1.60(-1.64%) |
Aug 08, 2023 | 96.42 | 97.58 | 95.88 | 97.35 | 565,194 | -1.64(-1.66%) |
Aug 07, 2023 | 98.00 | 99.23 | 97.54 | 98.99 | 546,234 | +1.35(+1.38%) |
Aug 04, 2023 | 99.10 | 99.16 | 97.49 | 97.65 | 455,110 | -0.96(-0.97%) |
Aug 03, 2023 | 97.44 | 99.65 | 97.21 | 98.60 | 937,373 | +0.31(+0.32%) |
Aug 02, 2023 | 97.73 | 98.66 | 97.42 | 98.29 | 923,665 | -0.62(-0.63%) |
Aug 01, 2023 | 97.39 | 99.15 | 97.15 | 98.92 | 700,353 | +0.44(+0.45%) |
Jul 31, 2023 | 97.18 | 98.51 | 97.07 | 98.48 | 1,393,901 | +0.50(+0.51%) |
Jul 28, 2023 | 97.14 | 98.29 | 97.03 | 97.98 | 701,475 | +1.69(+1.75%) |
Jul 27, 2023 | 98.39 | 98.96 | 95.86 | 96.29 | 754,304 | -2.85(-2.87%) |
Jul 26, 2023 | 97.69 | 99.45 | 97.64 | 99.14 | 779,877 | +1.22(+1.25%) |
Jul 25, 2023 | 98.95 | 99.39 | 97.52 | 97.92 | 775,877 | -1.40(-1.40%) |
Jul 24, 2023 | 100.94 | 100.96 | 98.99 | 99.31 | 1,407,701 | -0.97(-0.96%) |
Jul 21, 2023 | 96.39 | 101.46 | 95.50 | 100.28 | 3,417,060 | +9.28(+10.20%) |
Jul 20, 2023 | 90.84 | 91.76 | 90.54 | 91.00 | 994,039 | +0.00(+0.00%) |
Jul 19, 2023 | 91.54 | 91.84 | 90.20 | 91.00 | 620,891 | -0.19(-0.20%) |
Jul 18, 2023 | 90.06 | 91.29 | 89.88 | 91.19 | 778,849 | +1.45(+1.62%) |
Jul 17, 2023 | 89.90 | 90.49 | 89.20 | 89.73 | 624,412 | -0.62(-0.69%) |
Jul 14, 2023 | 90.97 | 91.01 | 89.53 | 90.36 | 699,592 | -0.68(-0.75%) |
Jul 13, 2023 | 90.75 | 91.28 | 90.59 | 91.04 | 619,370 | +0.77(+0.85%) |
Jul 12, 2023 | 89.65 | 90.89 | 89.60 | 90.27 | 876,039 | +2.31(+2.63%) |
Jul 11, 2023 | 87.08 | 88.17 | 87.08 | 87.96 | 793,180 | +1.77(+2.05%) |
Jul 10, 2023 | 84.89 | 86.20 | 84.89 | 86.19 | 650,151 | +0.82(+0.96%) |
Jul 07, 2023 | 83.60 | 85.68 | 83.60 | 85.37 | 580,915 | +2.17(+2.60%) |
Jul 06, 2023 | 81.98 | 83.40 | 81.66 | 83.21 | 758,524 | +0.38(+0.46%) |
Jul 05, 2023 | 82.72 | 83.65 | 82.14 | 82.83 | 776,140 | -0.20(-0.25%) |
Jul 03, 2023 | 83.03 | 83.54 | 82.85 | 83.03 | 356,311 | +0.06(+0.07%) |
Jun 30, 2023 | 83.27 | 83.41 | 82.38 | 82.97 | 773,040 | +0.18(+0.21%) |
Jun 29, 2023 | 82.29 | 83.16 | 82.14 | 82.80 | 608,422 | +0.39(+0.47%) |
Jun 28, 2023 | 82.25 | 82.76 | 81.37 | 82.41 | 648,131 | -0.26(-0.32%) |
Jun 27, 2023 | 81.28 | 82.91 | 80.92 | 82.67 | 774,264 | +2.02(+2.50%) |
Jun 26, 2023 | 80.94 | 81.72 | 80.53 | 80.65 | 724,854 | +0.09(+0.11%) |
Jun 23, 2023 | 80.66 | 81.17 | 80.21 | 80.56 | 859,896 | -1.24(-1.51%) |
Jun 22, 2023 | 82.38 | 82.44 | 81.29 | 81.80 | 901,700 | -0.31(-0.38%) |
Jun 21, 2023 | 82.85 | 83.24 | 81.99 | 82.11 | 983,342 | -0.81(-0.98%) |
Jun 20, 2023 | 82.38 | 83.67 | 81.64 | 82.92 | 1,580,933 | -3.06(-3.56%) |
Jun 16, 2023 | 86.15 | 86.25 | 84.96 | 85.99 | 1,206,184 | +0.06(+0.07%) |
Jun 15, 2023 | 84.47 | 86.03 | 84.47 | 85.93 | 1,173,096 | +0.79(+0.93%) |
Jun 14, 2023 | 87.51 | 88.08 | 84.55 | 85.14 | 1,738,419 | -2.09(-2.39%) |
Jun 13, 2023 | 87.25 | 88.08 | 86.99 | 87.23 | 911,207 | +0.15(+0.17%) |
Jun 12, 2023 | 85.89 | 87.33 | 85.72 | 87.08 | 1,165,301 | +1.66(+1.94%) |
Jun 09, 2023 | 86.06 | 86.63 | 84.53 | 85.42 | 1,008,230 | -1.00(-1.15%) |
Jun 08, 2023 | 87.68 | 87.74 | 86.06 | 86.42 | 1,143,477 | +0.45(+0.52%) |
Jun 07, 2023 | 85.07 | 86.47 | 84.93 | 85.97 | 778,277 | +0.99(+1.16%) |
Jun 06, 2023 | 82.73 | 85.07 | 82.56 | 84.98 | 1,193,962 | +1.89(+2.28%) |
Jun 05, 2023 | 83.42 | 84.13 | 82.09 | 83.09 | 962,199 | +0.27(+0.33%) |
Jun 02, 2023 | 81.72 | 83.19 | 81.72 | 82.82 | 974,581 | +2.88(+3.60%) |