Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 93.68 | 94.07 | 93.58 | 93.75 | 496,329 | +0.19(+0.20%) |
Aug 30, 2023 | 94.39 | 94.39 | 93.55 | 93.56 | 808,804 | -0.41(-0.44%) |
Aug 29, 2023 | 93.81 | 94.11 | 93.81 | 93.97 | 565,133 | +0.18(+0.19%) |
Aug 28, 2023 | 93.26 | 94.00 | 93.26 | 93.79 | 490,082 | +0.54(+0.58%) |
Aug 25, 2023 | 93.25 | 93.44 | 93.05 | 93.25 | 323,428 | +0.18(+0.19%) |
Aug 24, 2023 | 92.99 | 93.58 | 92.99 | 93.07 | 406,270 | -0.01(-0.01%) |
Aug 23, 2023 | 92.36 | 93.12 | 92.29 | 93.08 | 268,913 | +0.72(+0.78%) |
Aug 22, 2023 | 92.25 | 92.66 | 92.25 | 92.36 | 167,874 | -0.04(-0.04%) |
Aug 21, 2023 | 92.11 | 92.42 | 91.92 | 92.40 | 142,814 | +0.13(+0.14%) |
Aug 18, 2023 | 92.33 | 92.45 | 92.06 | 92.27 | 269,321 | -0.23(-0.25%) |
Aug 17, 2023 | 92.75 | 92.82 | 92.23 | 92.50 | 467,080 | -0.23(-0.25%) |
Aug 16, 2023 | 92.86 | 92.98 | 92.64 | 92.73 | 291,342 | -0.10(-0.11%) |
Aug 15, 2023 | 92.75 | 93.07 | 92.75 | 92.83 | 300,210 | +0.08(+0.09%) |
Aug 14, 2023 | 92.19 | 92.91 | 92.19 | 92.75 | 190,271 | +0.40(+0.43%) |
Aug 11, 2023 | 92.00 | 92.46 | 91.85 | 92.35 | 794,440 | -0.02(-0.02%) |
Aug 10, 2023 | 92.55 | 92.75 | 92.25 | 92.37 | 234,274 | +0.12(+0.13%) |
Aug 09, 2023 | 91.82 | 92.48 | 91.74 | 92.25 | 252,485 | +0.35(+0.38%) |
Aug 08, 2023 | 91.95 | 92.05 | 91.78 | 91.90 | 385,211 | -0.05(-0.05%) |
Aug 07, 2023 | 91.82 | 92.00 | 91.64 | 91.95 | 206,248 | +0.09(+0.10%) |
Aug 04, 2023 | 91.90 | 92.05 | 91.70 | 91.86 | 240,050 | -0.03(-0.03%) |
Aug 03, 2023 | 92.13 | 92.41 | 91.68 | 91.89 | 383,321 | -0.18(-0.20%) |
Aug 02, 2023 | 91.50 | 92.18 | 91.39 | 92.07 | 448,549 | +0.58(+0.63%) |
Aug 01, 2023 | 90.60 | 91.64 | 90.60 | 91.49 | 591,871 | +0.65(+0.72%) |
Jul 31, 2023 | 90.50 | 90.92 | 90.50 | 90.84 | 347,766 | +0.34(+0.38%) |
Jul 28, 2023 | 90.60 | 90.83 | 90.25 | 90.50 | 855,841 | +0.00(+0.00%) |
Jul 27, 2023 | 90.92 | 90.92 | 90.25 | 90.50 | 309,073 | +0.66(+0.73%) |
Jul 26, 2023 | 91.02 | 91.25 | 89.66 | 89.84 | 650,364 | -1.18(-1.30%) |
Jul 25, 2023 | 91.02 | 91.49 | 90.97 | 91.02 | 186,912 | -0.37(-0.40%) |
Jul 24, 2023 | 91.33 | 91.47 | 90.86 | 91.39 | 319,472 | +0.17(+0.19%) |
Jul 21, 2023 | 91.67 | 91.67 | 91.12 | 91.22 | 241,485 | -0.16(-0.18%) |
Jul 20, 2023 | 91.65 | 91.71 | 91.25 | 91.38 | 267,519 | +0.02(+0.02%) |
Jul 19, 2023 | 91.49 | 91.60 | 91.22 | 91.36 | 358,020 | +0.01(+0.01%) |
Jul 18, 2023 | 91.20 | 91.43 | 91.08 | 91.35 | 342,001 | +0.32(+0.35%) |
Jul 17, 2023 | 90.71 | 91.26 | 90.71 | 91.03 | 252,600 | +0.05(+0.05%) |
Jul 14, 2023 | 90.55 | 91.04 | 90.55 | 90.98 | 268,697 | +0.48(+0.53%) |
Jul 13, 2023 | 90.88 | 91.13 | 90.47 | 90.50 | 321,472 | +0.00(+0.00%) |
Jul 12, 2023 | 91.11 | 91.35 | 90.24 | 90.50 | 1,287,567 | -0.50(-0.55%) |
Jul 11, 2023 | 91.00 | 91.27 | 90.62 | 91.00 | 621,723 | +0.07(+0.08%) |
Jul 10, 2023 | 91.06 | 91.25 | 90.83 | 90.93 | 663,652 | -0.26(-0.29%) |
Jul 07, 2023 | 91.58 | 91.68 | 91.12 | 91.19 | 342,680 | -0.12(-0.13%) |
Jul 06, 2023 | 90.88 | 91.53 | 90.88 | 91.31 | 475,017 | +0.03(+0.03%) |
Jul 05, 2023 | 91.40 | 91.68 | 91.10 | 91.28 | 309,010 | -0.07(-0.08%) |
Jul 03, 2023 | 91.45 | 91.87 | 91.20 | 91.35 | 286,182 | -0.09(-0.10%) |
Jun 30, 2023 | 91.91 | 92.00 | 91.30 | 91.44 | 488,986 | -0.14(-0.15%) |
Jun 29, 2023 | 91.75 | 91.96 | 91.32 | 91.58 | 436,031 | -0.11(-0.12%) |
Jun 28, 2023 | 91.65 | 91.80 | 91.25 | 91.69 | 708,927 | +0.10(+0.11%) |
Jun 27, 2023 | 91.18 | 91.77 | 91.15 | 91.59 | 1,148,509 | +0.59(+0.65%) |
Jun 26, 2023 | 91.21 | 91.49 | 90.08 | 91.00 | 1,504,686 | -0.21(-0.23%) |
Jun 23, 2023 | 90.98 | 91.61 | 90.52 | 91.21 | 289,941 | -0.14(-0.15%) |
Jun 22, 2023 | 90.85 | 91.60 | 90.36 | 91.35 | 257,746 | +0.56(+0.62%) |
Jun 21, 2023 | 90.66 | 91.21 | 90.47 | 90.79 | 384,345 | -0.27(-0.30%) |
Jun 20, 2023 | 91.35 | 91.53 | 90.62 | 91.06 | 336,518 | -0.29(-0.32%) |
Jun 16, 2023 | 91.20 | 91.63 | 90.65 | 91.35 | 589,429 | +0.15(+0.16%) |
Jun 15, 2023 | 91.27 | 91.54 | 90.94 | 91.20 | 467,517 | -0.15(-0.16%) |
Jun 14, 2023 | 92.26 | 92.26 | 91.13 | 91.35 | 615,825 | -0.91(-0.99%) |
Jun 13, 2023 | 91.37 | 92.54 | 91.07 | 92.26 | 473,992 | +0.89(+0.97%) |
Jun 12, 2023 | 91.75 | 92.02 | 91.14 | 91.37 | 304,146 | -0.43(-0.47%) |
Jun 09, 2023 | 92.31 | 92.58 | 91.76 | 91.80 | 422,782 | -0.79(-0.85%) |
Jun 08, 2023 | 92.81 | 92.81 | 91.60 | 92.59 | 951,209 | -0.01(-0.01%) |
Jun 07, 2023 | 92.47 | 93.46 | 91.28 | 92.60 | 1,290,414 | +0.23(+0.25%) |
Jun 06, 2023 | 91.32 | 92.53 | 91.03 | 92.37 | 930,416 | +0.63(+0.69%) |
Jun 05, 2023 | 90.01 | 91.75 | 89.74 | 91.74 | 4,508,847 | +12.27(+15.44%) |
Jun 02, 2023 | 77.36 | 79.61 | 77.36 | 79.47 | 282,281 | +2.79(+3.64%) |