Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 95.81 | 96.56 | 95.64 | 95.74 | 869,781 | +0.04(+0.04%) |
Aug 30, 2023 | 95.22 | 96.57 | 95.14 | 95.70 | 504,059 | +0.35(+0.37%) |
Aug 29, 2023 | 93.20 | 95.42 | 93.19 | 95.35 | 610,011 | +2.08(+2.23%) |
Aug 28, 2023 | 92.58 | 93.68 | 92.58 | 93.27 | 455,338 | +1.09(+1.18%) |
Aug 25, 2023 | 91.75 | 92.82 | 90.65 | 92.18 | 465,317 | +0.76(+0.83%) |
Aug 24, 2023 | 92.42 | 92.90 | 91.33 | 91.43 | 322,522 | -1.51(-1.63%) |
Aug 23, 2023 | 91.84 | 93.07 | 91.71 | 92.94 | 455,458 | +0.74(+0.80%) |
Aug 22, 2023 | 92.35 | 92.54 | 91.85 | 92.20 | 494,934 | -0.01(-0.01%) |
Aug 21, 2023 | 92.07 | 92.99 | 91.78 | 92.21 | 549,158 | +1.01(+1.11%) |
Aug 18, 2023 | 89.56 | 91.55 | 89.43 | 91.20 | 784,226 | +0.98(+1.09%) |
Aug 17, 2023 | 90.11 | 90.95 | 89.93 | 90.22 | 522,895 | +0.28(+0.32%) |
Aug 16, 2023 | 90.71 | 91.52 | 89.90 | 89.94 | 449,877 | -1.47(-1.61%) |
Aug 15, 2023 | 91.80 | 92.04 | 91.27 | 91.41 | 605,645 | -1.30(-1.41%) |
Aug 14, 2023 | 90.82 | 92.87 | 90.26 | 92.71 | 921,672 | +1.34(+1.47%) |
Aug 11, 2023 | 93.38 | 93.88 | 91.20 | 91.37 | 804,986 | -3.51(-3.70%) |
Aug 10, 2023 | 96.89 | 96.99 | 94.59 | 94.88 | 764,487 | -1.39(-1.45%) |
Aug 09, 2023 | 97.91 | 97.91 | 95.94 | 96.27 | 465,352 | -1.61(-1.64%) |
Aug 08, 2023 | 96.94 | 98.11 | 96.40 | 97.88 | 562,150 | -1.65(-1.66%) |
Aug 07, 2023 | 98.53 | 99.76 | 98.07 | 99.53 | 543,292 | +1.35(+1.38%) |
Aug 04, 2023 | 99.64 | 99.70 | 98.01 | 98.18 | 452,659 | -0.96(-0.97%) |
Aug 03, 2023 | 97.97 | 100.19 | 97.73 | 99.14 | 932,324 | +0.31(+0.32%) |
Aug 02, 2023 | 98.26 | 99.19 | 97.95 | 98.82 | 918,691 | -0.63(-0.63%) |
Aug 01, 2023 | 97.92 | 99.69 | 97.67 | 99.45 | 696,582 | +0.44(+0.45%) |
Jul 31, 2023 | 97.70 | 99.04 | 97.60 | 99.01 | 1,386,394 | +0.50(+0.51%) |
Jul 28, 2023 | 97.67 | 98.82 | 97.56 | 98.51 | 697,697 | +1.70(+1.75%) |
Jul 27, 2023 | 98.92 | 99.50 | 96.38 | 96.81 | 750,242 | -2.86(-2.87%) |
Jul 26, 2023 | 98.21 | 99.99 | 98.17 | 99.68 | 775,677 | +1.23(+1.25%) |
Jul 25, 2023 | 99.49 | 99.93 | 98.05 | 98.45 | 771,698 | -1.40(-1.40%) |
Jul 24, 2023 | 101.48 | 101.51 | 99.53 | 99.85 | 1,400,120 | -0.97(-0.96%) |
Jul 21, 2023 | 96.91 | 102.01 | 96.02 | 100.82 | 3,398,656 | +9.33(+10.20%) |
Jul 20, 2023 | 91.33 | 92.26 | 91.03 | 91.49 | 988,686 | +0.00(+0.00%) |
Jul 19, 2023 | 92.03 | 92.33 | 90.69 | 91.49 | 617,547 | -0.19(-0.20%) |
Jul 18, 2023 | 90.54 | 91.78 | 90.37 | 91.68 | 774,654 | +1.46(+1.62%) |
Jul 17, 2023 | 90.39 | 90.98 | 89.68 | 90.22 | 621,049 | -0.63(-0.69%) |
Jul 14, 2023 | 91.47 | 91.50 | 90.01 | 90.85 | 695,824 | -0.69(-0.75%) |
Jul 13, 2023 | 91.24 | 91.77 | 91.08 | 91.53 | 616,035 | +0.77(+0.85%) |
Jul 12, 2023 | 90.13 | 91.38 | 90.08 | 90.76 | 871,321 | +2.32(+2.63%) |
Jul 11, 2023 | 87.55 | 88.65 | 87.55 | 88.43 | 788,908 | +1.78(+2.05%) |
Jul 10, 2023 | 85.35 | 86.67 | 85.35 | 86.66 | 646,649 | +0.82(+0.96%) |
Jul 07, 2023 | 84.05 | 86.15 | 84.05 | 85.83 | 577,787 | +2.18(+2.60%) |
Jul 06, 2023 | 82.42 | 83.85 | 82.10 | 83.66 | 754,439 | +0.38(+0.46%) |
Jul 05, 2023 | 83.17 | 84.10 | 82.59 | 83.27 | 771,960 | -0.21(-0.25%) |
Jul 03, 2023 | 83.48 | 83.99 | 83.29 | 83.48 | 354,392 | +0.06(+0.07%) |
Jun 30, 2023 | 83.73 | 83.86 | 82.83 | 83.42 | 768,876 | +0.18(+0.21%) |
Jun 29, 2023 | 82.73 | 83.61 | 82.59 | 83.25 | 605,145 | +0.39(+0.47%) |
Jun 28, 2023 | 82.70 | 83.21 | 81.81 | 82.85 | 644,640 | -0.26(-0.32%) |
Jun 27, 2023 | 81.72 | 83.36 | 81.36 | 83.12 | 770,094 | +2.03(+2.50%) |
Jun 26, 2023 | 81.38 | 82.17 | 80.97 | 81.09 | 720,950 | +0.09(+0.11%) |
Jun 23, 2023 | 81.10 | 81.61 | 80.65 | 81.00 | 855,265 | -1.25(-1.51%) |
Jun 22, 2023 | 82.82 | 82.88 | 81.73 | 82.24 | 896,844 | -0.31(-0.38%) |
Jun 21, 2023 | 83.29 | 83.69 | 82.43 | 82.56 | 978,046 | -0.81(-0.98%) |
Jun 20, 2023 | 82.82 | 84.12 | 82.08 | 83.37 | 1,572,418 | -3.08(-3.56%) |
Jun 16, 2023 | 86.62 | 86.72 | 85.42 | 86.45 | 1,199,687 | +0.06(+0.07%) |
Jun 15, 2023 | 84.93 | 86.49 | 84.93 | 86.39 | 1,166,778 | +0.79(+0.93%) |
Jun 14, 2023 | 87.98 | 88.56 | 85.01 | 85.60 | 1,729,056 | -2.10(-2.39%) |
Jun 13, 2023 | 87.72 | 88.56 | 87.46 | 87.70 | 906,300 | +0.15(+0.17%) |
Jun 12, 2023 | 86.35 | 87.81 | 86.19 | 87.55 | 1,159,025 | +1.67(+1.94%) |
Jun 09, 2023 | 86.52 | 87.10 | 84.99 | 85.88 | 1,002,800 | -1.00(-1.15%) |
Jun 08, 2023 | 88.16 | 88.22 | 86.52 | 86.88 | 1,137,318 | +0.45(+0.52%) |
Jun 07, 2023 | 85.53 | 86.93 | 85.39 | 86.43 | 774,086 | +0.99(+1.16%) |
Jun 06, 2023 | 83.18 | 85.53 | 83.01 | 85.44 | 1,187,532 | +1.90(+2.28%) |
Jun 05, 2023 | 83.87 | 84.59 | 82.53 | 83.54 | 957,017 | +0.27(+0.33%) |
Jun 02, 2023 | 82.17 | 83.64 | 82.17 | 83.26 | 969,332 | +2.89(+3.60%) |