Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 92.81 | 92.81 | 91.41 | 92.44 | 101,417 | +0.16(+0.17%) |
Aug 30, 2023 | 91.86 | 93.08 | 91.67 | 92.28 | 56,296 | +0.69(+0.75%) |
Aug 29, 2023 | 90.79 | 92.19 | 90.23 | 91.59 | 61,533 | +0.77(+0.84%) |
Aug 28, 2023 | 89.92 | 91.73 | 89.90 | 90.83 | 74,984 | +1.13(+1.26%) |
Aug 25, 2023 | 90.43 | 90.46 | 88.89 | 89.70 | 46,022 | +0.12(+0.13%) |
Aug 24, 2023 | 89.96 | 91.16 | 89.58 | 89.58 | 116,131 | -1.26(-1.39%) |
Aug 23, 2023 | 88.98 | 91.29 | 88.19 | 90.84 | 141,356 | +0.70(+0.77%) |
Aug 22, 2023 | 91.15 | 91.27 | 89.96 | 90.14 | 60,591 | -1.02(-1.12%) |
Aug 21, 2023 | 92.42 | 92.92 | 90.22 | 91.17 | 47,440 | -0.66(-0.71%) |
Aug 18, 2023 | 89.43 | 92.07 | 89.16 | 91.82 | 77,082 | +1.36(+1.51%) |
Aug 17, 2023 | 92.30 | 92.61 | 90.35 | 90.46 | 89,314 | -0.47(-0.51%) |
Aug 16, 2023 | 91.13 | 92.71 | 90.82 | 90.93 | 119,909 | -0.39(-0.42%) |
Aug 15, 2023 | 92.14 | 92.14 | 90.87 | 91.32 | 76,032 | -1.65(-1.77%) |
Aug 14, 2023 | 93.54 | 93.54 | 92.38 | 92.97 | 94,351 | -1.10(-1.17%) |
Aug 11, 2023 | 93.16 | 94.72 | 93.16 | 94.07 | 102,957 | +0.85(+0.92%) |
Aug 10, 2023 | 93.91 | 94.94 | 92.51 | 93.21 | 242,547 | -0.67(-0.71%) |
Aug 09, 2023 | 93.55 | 95.80 | 93.55 | 93.88 | 136,341 | +0.99(+1.07%) |
Aug 08, 2023 | 90.18 | 92.89 | 89.32 | 92.89 | 75,925 | +0.52(+0.56%) |
Aug 07, 2023 | 93.61 | 93.72 | 91.60 | 92.37 | 103,565 | -0.96(-1.03%) |
Aug 04, 2023 | 93.88 | 94.54 | 93.12 | 93.33 | 101,913 | -0.33(-0.35%) |
Aug 03, 2023 | 92.34 | 94.47 | 92.34 | 93.66 | 201,021 | +1.20(+1.30%) |
Aug 02, 2023 | 92.67 | 92.96 | 91.03 | 92.46 | 142,143 | -1.03(-1.11%) |
Aug 01, 2023 | 93.12 | 93.49 | 91.79 | 93.49 | 166,550 | -0.31(-0.33%) |
Jul 31, 2023 | 92.72 | 94.13 | 92.72 | 93.80 | 112,433 | +1.87(+2.03%) |
Jul 28, 2023 | 90.88 | 92.04 | 90.17 | 91.93 | 140,878 | +1.44(+1.59%) |
Jul 27, 2023 | 92.31 | 92.81 | 90.16 | 90.49 | 81,206 | -1.56(-1.70%) |
Jul 26, 2023 | 91.26 | 92.44 | 90.45 | 92.05 | 77,017 | +0.24(+0.26%) |
Jul 25, 2023 | 91.07 | 92.38 | 90.45 | 91.81 | 86,904 | +0.63(+0.69%) |
Jul 24, 2023 | 89.22 | 91.63 | 89.22 | 91.19 | 159,811 | +2.09(+2.34%) |
Jul 21, 2023 | 88.83 | 89.22 | 87.96 | 89.10 | 55,051 | +0.16(+0.18%) |
Jul 20, 2023 | 89.89 | 90.14 | 88.19 | 88.94 | 46,007 | -0.73(-0.81%) |
Jul 19, 2023 | 89.37 | 90.51 | 88.97 | 89.67 | 138,841 | -0.01(-0.01%) |
Jul 18, 2023 | 87.52 | 90.52 | 87.52 | 89.68 | 148,895 | +2.44(+2.79%) |
Jul 17, 2023 | 85.36 | 87.72 | 85.36 | 87.24 | 72,852 | +1.08(+1.26%) |
Jul 14, 2023 | 87.40 | 87.40 | 85.83 | 86.16 | 80,553 | -1.58(-1.80%) |
Jul 13, 2023 | 87.14 | 88.27 | 86.77 | 87.74 | 84,926 | +0.67(+0.76%) |
Jul 12, 2023 | 87.60 | 87.77 | 86.53 | 87.07 | 119,184 | +0.60(+0.69%) |
Jul 11, 2023 | 84.33 | 86.76 | 84.02 | 86.48 | 87,717 | +2.46(+2.92%) |
Jul 10, 2023 | 82.83 | 84.19 | 82.58 | 84.02 | 79,193 | +0.92(+1.11%) |
Jul 07, 2023 | 77.37 | 83.61 | 77.37 | 83.10 | 148,056 | +5.42(+6.97%) |
Jul 06, 2023 | 77.70 | 78.49 | 75.79 | 77.68 | 69,408 | -0.81(-1.04%) |
Jul 05, 2023 | 79.21 | 79.21 | 78.03 | 78.49 | 194,286 | -0.04(-0.05%) |
Jul 03, 2023 | 77.82 | 78.93 | 77.76 | 78.53 | 108,902 | +0.84(+1.07%) |
Jun 30, 2023 | 76.66 | 78.40 | 76.36 | 77.70 | 118,173 | +1.69(+2.22%) |
Jun 29, 2023 | 74.58 | 76.07 | 74.58 | 76.01 | 97,527 | +1.66(+2.23%) |
Jun 28, 2023 | 74.16 | 74.67 | 72.87 | 74.35 | 98,929 | -0.14(-0.19%) |
Jun 27, 2023 | 73.65 | 74.99 | 73.11 | 74.49 | 56,105 | +0.84(+1.15%) |
Jun 26, 2023 | 71.80 | 74.35 | 71.80 | 73.64 | 70,303 | +1.77(+2.46%) |
Jun 23, 2023 | 71.44 | 72.11 | 70.68 | 71.87 | 78,287 | -1.01(-1.39%) |
Jun 22, 2023 | 73.08 | 73.22 | 72.13 | 72.89 | 63,366 | -1.36(-1.83%) |
Jun 21, 2023 | 72.74 | 75.10 | 72.65 | 74.25 | 87,469 | +1.05(+1.44%) |
Jun 20, 2023 | 73.39 | 73.39 | 71.90 | 73.20 | 51,370 | -0.84(-1.14%) |
Jun 16, 2023 | 75.38 | 75.64 | 73.92 | 74.04 | 88,638 | -1.10(-1.47%) |
Jun 15, 2023 | 73.43 | 75.60 | 73.43 | 75.14 | 77,399 | +1.61(+2.19%) |
Jun 14, 2023 | 74.88 | 74.96 | 72.72 | 73.53 | 64,103 | -0.60(-0.80%) |
Jun 13, 2023 | 73.82 | 76.19 | 73.75 | 74.13 | 92,616 | +1.64(+2.26%) |
Jun 12, 2023 | 73.44 | 74.22 | 72.38 | 72.49 | 94,282 | -2.46(-3.28%) |
Jun 09, 2023 | 75.56 | 76.17 | 74.52 | 74.95 | 60,893 | -0.78(-1.03%) |
Jun 08, 2023 | 75.47 | 76.62 | 74.73 | 75.73 | 72,408 | +0.20(+0.26%) |
Jun 07, 2023 | 73.71 | 75.93 | 73.70 | 75.53 | 82,782 | +2.37(+3.24%) |
Jun 06, 2023 | 71.34 | 73.92 | 71.20 | 73.16 | 90,696 | +0.68(+0.94%) |
Jun 05, 2023 | 73.65 | 75.05 | 71.81 | 72.48 | 98,982 | -1.52(-2.05%) |
Jun 02, 2023 | 71.47 | 74.57 | 71.16 | 74.00 | 243,507 | +3.98(+5.68%) |