Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 98.68 | 99.04 | 98.18 | 98.42 | 610,494 | -0.06(-0.06%) |
Aug 30, 2023 | 99.27 | 99.42 | 98.10 | 98.48 | 526,405 | -0.64(-0.65%) |
Aug 29, 2023 | 98.36 | 99.14 | 97.77 | 99.12 | 396,399 | +0.73(+0.74%) |
Aug 28, 2023 | 97.99 | 99.44 | 97.95 | 98.39 | 406,804 | -0.04(-0.04%) |
Aug 25, 2023 | 98.62 | 99.25 | 97.72 | 98.43 | 601,695 | +0.40(+0.41%) |
Aug 24, 2023 | 98.08 | 99.05 | 98.02 | 98.03 | 503,348 | -0.39(-0.40%) |
Aug 23, 2023 | 98.96 | 99.17 | 97.96 | 98.42 | 614,725 | -0.09(-0.09%) |
Aug 22, 2023 | 100.23 | 100.71 | 97.93 | 98.51 | 554,500 | -1.31(-1.31%) |
Aug 21, 2023 | 99.63 | 99.99 | 98.43 | 99.82 | 523,305 | +0.30(+0.30%) |
Aug 18, 2023 | 99.34 | 100.07 | 99.20 | 99.53 | 878,982 | -0.02(-0.02%) |
Aug 17, 2023 | 101.14 | 102.17 | 99.51 | 99.55 | 540,097 | -1.49(-1.47%) |
Aug 16, 2023 | 101.82 | 102.65 | 100.97 | 101.04 | 450,842 | -0.65(-0.64%) |
Aug 15, 2023 | 101.92 | 102.75 | 101.48 | 101.69 | 385,425 | -0.78(-0.76%) |
Aug 14, 2023 | 102.26 | 103.02 | 101.84 | 102.47 | 624,017 | -0.11(-0.11%) |
Aug 11, 2023 | 102.29 | 103.21 | 101.94 | 102.58 | 610,970 | +0.30(+0.29%) |
Aug 10, 2023 | 101.64 | 102.52 | 101.30 | 102.28 | 445,422 | +0.92(+0.90%) |
Aug 09, 2023 | 102.30 | 102.34 | 101.29 | 101.36 | 438,692 | -0.97(-0.94%) |
Aug 08, 2023 | 101.12 | 102.53 | 100.80 | 102.33 | 486,801 | +0.31(+0.30%) |
Aug 07, 2023 | 101.06 | 102.06 | 100.33 | 102.02 | 543,762 | +0.61(+0.60%) |
Aug 04, 2023 | 102.09 | 102.68 | 101.05 | 101.41 | 605,528 | -0.11(-0.11%) |
Aug 03, 2023 | 101.86 | 102.17 | 101.22 | 101.52 | 763,824 | -0.73(-0.71%) |
Aug 02, 2023 | 103.06 | 103.31 | 101.64 | 102.25 | 943,599 | -2.05(-1.97%) |
Aug 01, 2023 | 102.14 | 104.43 | 102.14 | 104.30 | 866,100 | +2.36(+2.31%) |
Jul 31, 2023 | 103.45 | 103.77 | 101.00 | 101.94 | 1,595,661 | -1.32(-1.28%) |
Jul 28, 2023 | 104.68 | 105.37 | 102.91 | 103.27 | 1,021,726 | -0.60(-0.58%) |
Jul 27, 2023 | 104.83 | 105.98 | 103.34 | 103.87 | 1,192,911 | +1.19(+1.16%) |
Jul 26, 2023 | 96.69 | 103.20 | 95.72 | 102.67 | 2,426,015 | +10.37(+11.24%) |
Jul 25, 2023 | 91.76 | 92.74 | 91.70 | 92.30 | 941,366 | +1.53(+1.68%) |
Jul 24, 2023 | 91.51 | 92.06 | 90.55 | 90.77 | 677,852 | -0.95(-1.03%) |
Jul 21, 2023 | 91.76 | 92.58 | 91.42 | 91.72 | 575,842 | -0.02(-0.02%) |
Jul 20, 2023 | 92.56 | 92.73 | 91.61 | 91.74 | 520,422 | -0.53(-0.58%) |
Jul 19, 2023 | 91.79 | 92.40 | 91.45 | 92.27 | 526,250 | +0.98(+1.07%) |
Jul 18, 2023 | 90.81 | 92.54 | 90.77 | 91.30 | 561,480 | +0.48(+0.53%) |
Jul 17, 2023 | 89.82 | 91.12 | 88.95 | 90.81 | 420,291 | +1.12(+1.25%) |
Jul 14, 2023 | 90.37 | 90.37 | 89.18 | 89.69 | 428,730 | -0.72(-0.79%) |
Jul 13, 2023 | 90.57 | 90.86 | 90.01 | 90.41 | 459,115 | +0.05(+0.05%) |
Jul 12, 2023 | 90.63 | 90.83 | 89.47 | 90.36 | 688,728 | +0.84(+0.94%) |
Jul 11, 2023 | 88.19 | 89.69 | 87.85 | 89.51 | 575,086 | +1.79(+2.04%) |
Jul 10, 2023 | 87.30 | 88.76 | 87.20 | 87.72 | 504,845 | +0.15(+0.17%) |
Jul 07, 2023 | 85.15 | 88.00 | 85.15 | 87.58 | 585,731 | +1.98(+2.32%) |
Jul 06, 2023 | 85.57 | 86.01 | 84.29 | 85.59 | 573,811 | -0.84(-0.98%) |
Jul 05, 2023 | 87.42 | 87.92 | 86.16 | 86.44 | 615,653 | -1.78(-2.02%) |
Jul 03, 2023 | 87.47 | 88.46 | 87.29 | 88.21 | 320,910 | +0.08(+0.09%) |
Jun 30, 2023 | 86.63 | 88.71 | 86.63 | 88.14 | 1,124,396 | +1.90(+2.20%) |
Jun 29, 2023 | 82.40 | 86.47 | 82.28 | 86.24 | 835,964 | +3.50(+4.23%) |
Jun 28, 2023 | 83.02 | 83.12 | 82.27 | 82.74 | 453,289 | -0.31(-0.38%) |
Jun 27, 2023 | 81.73 | 83.39 | 81.52 | 83.06 | 318,741 | +1.58(+1.94%) |
Jun 26, 2023 | 80.82 | 81.93 | 80.82 | 81.48 | 331,651 | +0.77(+0.95%) |
Jun 23, 2023 | 80.76 | 81.93 | 80.54 | 80.71 | 1,009,124 | -0.71(-0.87%) |
Jun 22, 2023 | 82.17 | 82.17 | 81.04 | 81.42 | 316,248 | -0.39(-0.48%) |
Jun 21, 2023 | 81.71 | 82.16 | 81.11 | 81.81 | 374,357 | +0.00(+0.00%) |
Jun 20, 2023 | 82.82 | 82.86 | 81.75 | 81.81 | 493,157 | -1.90(-2.26%) |
Jun 16, 2023 | 83.90 | 84.06 | 83.06 | 83.71 | 974,996 | +0.25(+0.29%) |
Jun 15, 2023 | 82.39 | 83.91 | 81.90 | 83.46 | 532,827 | +1.13(+1.37%) |
Jun 14, 2023 | 82.91 | 83.09 | 81.74 | 82.33 | 587,656 | -0.21(-0.25%) |
Jun 13, 2023 | 82.12 | 83.26 | 82.07 | 82.54 | 692,156 | +0.40(+0.49%) |
Jun 12, 2023 | 81.65 | 82.33 | 81.17 | 82.13 | 402,217 | +0.68(+0.83%) |
Jun 09, 2023 | 81.45 | 81.79 | 80.93 | 81.46 | 375,465 | -0.35(-0.43%) |
Jun 08, 2023 | 82.32 | 82.56 | 81.23 | 81.81 | 377,684 | -0.55(-0.67%) |
Jun 07, 2023 | 80.90 | 82.59 | 80.76 | 82.36 | 429,152 | +1.12(+1.38%) |
Jun 06, 2023 | 81.01 | 82.13 | 80.33 | 81.24 | 438,711 | +0.23(+0.28%) |
Jun 05, 2023 | 81.22 | 81.51 | 79.43 | 81.01 | 599,318 | -1.23(-1.49%) |
Jun 02, 2023 | 79.94 | 82.87 | 79.63 | 82.24 | 692,275 | +3.61(+4.60%) |