Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 94.82 | 95.02 | 93.05 | 93.06 | 1,717,275 | -1.44(-1.52%) |
Aug 30, 2023 | 95.15 | 95.91 | 94.44 | 94.50 | 1,903,716 | -1.23(-1.29%) |
Aug 29, 2023 | 93.65 | 96.33 | 93.51 | 95.73 | 2,824,194 | +2.64(+2.83%) |
Aug 28, 2023 | 92.71 | 93.95 | 92.71 | 93.09 | 971,478 | +0.47(+0.51%) |
Aug 25, 2023 | 92.79 | 93.64 | 92.48 | 92.62 | 1,125,665 | +0.00(+0.00%) |
Aug 24, 2023 | 92.89 | 94.17 | 92.61 | 92.62 | 1,521,210 | -0.68(-0.73%) |
Aug 23, 2023 | 92.90 | 93.31 | 91.89 | 93.30 | 1,350,409 | +0.75(+0.81%) |
Aug 22, 2023 | 92.74 | 93.06 | 92.27 | 92.55 | 838,949 | -0.34(-0.37%) |
Aug 21, 2023 | 93.34 | 93.70 | 91.85 | 92.89 | 844,570 | -0.49(-0.52%) |
Aug 18, 2023 | 92.92 | 93.81 | 92.90 | 93.38 | 3,527,877 | +0.52(+0.56%) |
Aug 17, 2023 | 93.34 | 94.44 | 92.84 | 92.86 | 902,501 | -0.52(-0.55%) |
Aug 16, 2023 | 92.88 | 93.67 | 92.57 | 93.38 | 1,420,212 | +0.94(+1.01%) |
Aug 15, 2023 | 93.54 | 94.06 | 92.16 | 92.44 | 1,343,962 | -1.67(-1.78%) |
Aug 14, 2023 | 93.72 | 94.29 | 93.11 | 94.11 | 1,754,679 | +0.02(+0.02%) |
Aug 11, 2023 | 94.28 | 94.52 | 93.65 | 94.09 | 1,497,035 | +0.15(+0.16%) |
Aug 10, 2023 | 93.99 | 94.57 | 93.47 | 93.95 | 1,150,548 | +0.32(+0.34%) |
Aug 09, 2023 | 93.80 | 94.66 | 93.25 | 93.63 | 1,849,095 | -0.46(-0.49%) |
Aug 08, 2023 | 93.69 | 94.15 | 92.44 | 94.09 | 2,099,518 | +0.14(+0.15%) |
Aug 07, 2023 | 94.79 | 95.34 | 93.93 | 93.94 | 1,352,669 | -0.40(-0.42%) |
Aug 04, 2023 | 95.37 | 96.20 | 93.48 | 94.34 | 1,928,102 | -0.62(-0.65%) |
Aug 03, 2023 | 97.29 | 97.36 | 94.37 | 94.96 | 1,757,524 | -3.01(-3.08%) |
Aug 02, 2023 | 98.66 | 99.28 | 97.25 | 97.97 | 1,780,828 | +0.22(+0.23%) |
Aug 01, 2023 | 99.15 | 99.32 | 97.51 | 97.75 | 1,346,104 | -1.48(-1.49%) |
Jul 31, 2023 | 100.46 | 100.50 | 98.56 | 99.23 | 1,362,968 | -0.55(-0.55%) |
Jul 28, 2023 | 100.89 | 101.34 | 99.09 | 99.78 | 1,086,851 | -0.35(-0.35%) |
Jul 27, 2023 | 100.54 | 101.18 | 99.75 | 100.13 | 1,350,573 | -0.73(-0.73%) |
Jul 26, 2023 | 100.87 | 102.18 | 100.78 | 100.86 | 1,299,309 | -0.06(-0.06%) |
Jul 25, 2023 | 100.81 | 101.64 | 100.52 | 100.92 | 742,308 | -0.01(-0.01%) |
Jul 24, 2023 | 100.65 | 101.19 | 99.85 | 100.93 | 834,547 | +0.45(+0.45%) |
Jul 21, 2023 | 100.52 | 101.26 | 99.85 | 100.48 | 1,159,289 | +0.26(+0.26%) |
Jul 20, 2023 | 98.40 | 100.52 | 97.87 | 100.22 | 2,496,216 | +2.37(+2.42%) |
Jul 19, 2023 | 96.17 | 98.20 | 96.17 | 97.85 | 2,518,878 | +2.19(+2.29%) |
Jul 18, 2023 | 95.53 | 96.47 | 93.99 | 95.65 | 2,141,584 | +0.25(+0.26%) |
Jul 17, 2023 | 96.20 | 96.43 | 95.12 | 95.40 | 1,494,531 | -1.10(-1.14%) |
Jul 14, 2023 | 95.34 | 96.86 | 94.91 | 96.50 | 1,456,902 | +0.83(+0.87%) |
Jul 13, 2023 | 94.78 | 95.67 | 94.64 | 95.67 | 1,209,537 | +0.67(+0.70%) |
Jul 12, 2023 | 94.72 | 95.63 | 94.03 | 95.01 | 1,018,142 | +0.71(+0.75%) |
Jul 11, 2023 | 93.21 | 94.37 | 92.76 | 94.30 | 1,127,033 | +1.20(+1.29%) |
Jul 10, 2023 | 93.82 | 94.37 | 92.48 | 93.10 | 1,309,870 | -1.06(-1.13%) |
Jul 07, 2023 | 94.74 | 95.12 | 94.04 | 94.17 | 1,895,983 | -1.28(-1.34%) |
Jul 06, 2023 | 94.99 | 96.36 | 93.95 | 95.44 | 2,862,714 | -0.37(-0.38%) |
Jul 05, 2023 | 94.14 | 96.48 | 93.59 | 95.81 | 3,138,191 | +0.99(+1.04%) |
Jul 03, 2023 | 93.26 | 95.06 | 93.26 | 94.82 | 1,659,304 | +0.74(+0.79%) |
Jun 30, 2023 | 92.72 | 94.29 | 92.22 | 94.08 | 4,221,794 | +1.58(+1.71%) |
Jun 29, 2023 | 91.62 | 92.78 | 91.06 | 92.50 | 4,576,832 | -0.04(-0.04%) |
Jun 28, 2023 | 94.59 | 94.67 | 90.98 | 92.53 | 5,398,873 | -2.93(-3.07%) |
Jun 27, 2023 | 95.90 | 96.09 | 95.22 | 95.46 | 1,198,146 | -0.14(-0.15%) |
Jun 26, 2023 | 94.17 | 95.85 | 94.03 | 95.61 | 1,295,572 | +1.76(+1.87%) |
Jun 23, 2023 | 96.31 | 96.49 | 93.50 | 93.85 | 1,805,522 | -1.98(-2.07%) |
Jun 22, 2023 | 97.72 | 97.86 | 95.70 | 95.83 | 1,148,768 | -1.36(-1.40%) |
Jun 21, 2023 | 95.81 | 97.48 | 94.80 | 97.19 | 1,333,844 | +1.02(+1.07%) |
Jun 20, 2023 | 98.28 | 98.48 | 95.99 | 96.17 | 1,851,166 | -2.40(-2.43%) |
Jun 16, 2023 | 98.89 | 99.78 | 98.38 | 98.56 | 3,905,472 | -0.17(-0.18%) |
Jun 15, 2023 | 98.21 | 98.93 | 97.85 | 98.74 | 1,185,034 | +0.86(+0.88%) |
Jun 14, 2023 | 97.73 | 98.85 | 97.56 | 97.88 | 1,182,541 | +0.48(+0.50%) |
Jun 13, 2023 | 97.09 | 98.00 | 96.79 | 97.39 | 953,861 | -0.47(-0.48%) |
Jun 12, 2023 | 98.22 | 98.55 | 97.37 | 97.87 | 622,341 | -0.15(-0.15%) |
Jun 09, 2023 | 98.30 | 98.48 | 97.60 | 98.01 | 1,259,931 | -0.06(-0.06%) |
Jun 08, 2023 | 97.73 | 98.17 | 96.58 | 98.07 | 1,299,217 | +0.18(+0.19%) |
Jun 07, 2023 | 95.98 | 98.10 | 95.12 | 97.89 | 1,435,972 | +2.26(+2.36%) |
Jun 06, 2023 | 96.94 | 97.13 | 95.48 | 95.63 | 1,955,127 | -0.76(-0.79%) |
Jun 05, 2023 | 96.37 | 97.47 | 95.90 | 96.39 | 1,351,403 | +0.31(+0.32%) |
Jun 02, 2023 | 93.72 | 96.56 | 93.56 | 96.08 | 1,973,096 | +1.99(+2.12%) |