Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 88.09 | 88.16 | 86.66 | 86.66 | 25,178 | -1.39(-1.58%) |
Aug 30, 2023 | 87.03 | 88.67 | 86.90 | 88.05 | 31,841 | +0.92(+1.06%) |
Aug 29, 2023 | 85.09 | 87.13 | 85.09 | 87.13 | 49,881 | +1.93(+2.26%) |
Aug 28, 2023 | 85.46 | 85.92 | 84.82 | 85.20 | 28,019 | -0.04(-0.05%) |
Aug 25, 2023 | 84.83 | 85.43 | 84.25 | 85.24 | 107,366 | +0.72(+0.85%) |
Aug 24, 2023 | 86.07 | 86.07 | 84.52 | 84.52 | 43,791 | -1.54(-1.79%) |
Aug 23, 2023 | 86.27 | 86.64 | 86.00 | 86.06 | 64,214 | +0.11(+0.13%) |
Aug 22, 2023 | 85.86 | 86.17 | 85.40 | 85.95 | 42,542 | +0.25(+0.29%) |
Aug 21, 2023 | 85.77 | 85.96 | 85.41 | 85.70 | 45,900 | -0.15(-0.17%) |
Aug 18, 2023 | 85.30 | 85.97 | 85.30 | 85.85 | 204,519 | +0.03(+0.03%) |
Aug 17, 2023 | 87.29 | 87.29 | 85.81 | 85.82 | 40,696 | -1.25(-1.44%) |
Aug 16, 2023 | 88.93 | 88.93 | 87.07 | 87.07 | 958,709 | -2.06(-2.31%) |
Aug 15, 2023 | 89.22 | 89.32 | 88.97 | 89.13 | 30,939 | -0.63(-0.70%) |
Aug 14, 2023 | 89.01 | 89.76 | 88.76 | 89.76 | 14,363 | +0.49(+0.55%) |
Aug 11, 2023 | 88.74 | 89.37 | 88.47 | 89.27 | 29,597 | +0.14(+0.16%) |
Aug 10, 2023 | 89.76 | 90.52 | 89.03 | 89.13 | 44,738 | -0.27(-0.30%) |
Aug 09, 2023 | 90.47 | 90.47 | 88.89 | 89.40 | 76,845 | -1.04(-1.15%) |
Aug 08, 2023 | 92.31 | 92.31 | 89.97 | 90.44 | 74,159 | -2.40(-2.58%) |
Aug 07, 2023 | 93.68 | 93.78 | 92.79 | 92.84 | 75,634 | -0.69(-0.74%) |
Aug 04, 2023 | 93.89 | 94.36 | 93.28 | 93.53 | 152,137 | -0.36(-0.38%) |
Aug 03, 2023 | 94.53 | 94.69 | 93.71 | 93.89 | 100,262 | -1.35(-1.42%) |
Aug 02, 2023 | 96.24 | 96.24 | 94.71 | 95.24 | 47,424 | -1.95(-2.01%) |
Aug 01, 2023 | 97.62 | 97.62 | 96.63 | 97.19 | 24,766 | -1.21(-1.23%) |
Jul 31, 2023 | 98.57 | 98.66 | 97.91 | 98.40 | 33,599 | -0.06(-0.06%) |
Jul 28, 2023 | 97.95 | 98.91 | 97.79 | 98.46 | 32,499 | +1.40(+1.44%) |
Jul 27, 2023 | 99.21 | 99.32 | 97.00 | 97.06 | 31,883 | -1.51(-1.53%) |
Jul 26, 2023 | 97.32 | 98.84 | 97.32 | 98.57 | 30,223 | +1.03(+1.06%) |
Jul 25, 2023 | 97.17 | 97.82 | 96.73 | 97.54 | 47,801 | +0.18(+0.18%) |
Jul 24, 2023 | 98.16 | 98.60 | 97.22 | 97.36 | 62,371 | -0.85(-0.87%) |
Jul 21, 2023 | 97.97 | 98.47 | 97.90 | 98.21 | 53,511 | +0.72(+0.74%) |
Jul 20, 2023 | 98.00 | 98.00 | 97.48 | 97.49 | 39,609 | -0.61(-0.62%) |
Jul 19, 2023 | 99.07 | 99.65 | 97.82 | 98.10 | 51,673 | -0.94(-0.95%) |
Jul 18, 2023 | 98.48 | 99.09 | 98.08 | 99.04 | 85,781 | +0.11(+0.11%) |
Jul 17, 2023 | 98.49 | 99.12 | 97.98 | 98.93 | 20,713 | +0.14(+0.14%) |
Jul 14, 2023 | 98.72 | 99.08 | 98.42 | 98.79 | 38,191 | +0.10(+0.10%) |
Jul 13, 2023 | 98.43 | 98.93 | 98.17 | 98.69 | 26,204 | +0.64(+0.65%) |
Jul 12, 2023 | 98.15 | 98.38 | 97.57 | 98.05 | 72,777 | +0.59(+0.61%) |
Jul 11, 2023 | 96.90 | 97.52 | 96.85 | 97.46 | 37,448 | +0.76(+0.79%) |
Jul 10, 2023 | 94.74 | 96.96 | 94.74 | 96.70 | 72,903 | +1.67(+1.76%) |
Jul 07, 2023 | 94.52 | 95.32 | 94.47 | 95.03 | 36,213 | +0.44(+0.46%) |
Jul 06, 2023 | 95.75 | 95.75 | 94.15 | 94.59 | 261,194 | -1.38(-1.44%) |
Jul 05, 2023 | 96.83 | 96.83 | 95.75 | 95.97 | 90,218 | -1.25(-1.29%) |
Jul 03, 2023 | 98.04 | 98.04 | 96.75 | 97.22 | 49,465 | -1.15(-1.17%) |
Jun 30, 2023 | 98.29 | 99.10 | 97.94 | 98.37 | 40,267 | +0.73(+0.75%) |
Jun 29, 2023 | 97.10 | 98.20 | 97.09 | 97.64 | 88,805 | +0.47(+0.48%) |
Jun 28, 2023 | 96.36 | 97.22 | 96.19 | 97.17 | 34,409 | +0.62(+0.64%) |
Jun 27, 2023 | 96.55 | 97.11 | 95.78 | 96.55 | 192,978 | +0.24(+0.25%) |
Jun 26, 2023 | 96.49 | 96.94 | 96.17 | 96.31 | 128,390 | -0.04(-0.04%) |
Jun 23, 2023 | 97.23 | 97.60 | 96.35 | 96.35 | 76,192 | -1.48(-1.51%) |
Jun 22, 2023 | 97.16 | 98.32 | 97.16 | 97.83 | 26,552 | +0.50(+0.51%) |
Jun 21, 2023 | 97.84 | 97.84 | 96.90 | 97.33 | 19,655 | -0.63(-0.64%) |
Jun 20, 2023 | 97.07 | 98.37 | 96.47 | 97.96 | 28,838 | +0.05(+0.05%) |
Jun 16, 2023 | 98.06 | 98.86 | 97.09 | 97.91 | 32,644 | +0.33(+0.34%) |