Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 98.47 | 98.77 | 98.22 | 98.24 | 698,686 | -0.08(-0.08%) |
Aug 30, 2023 | 97.94 | 98.48 | 97.85 | 98.32 | 701,590 | +0.41(+0.41%) |
Aug 29, 2023 | 96.42 | 97.95 | 96.38 | 97.92 | 1,055,517 | +1.41(+1.46%) |
Aug 28, 2023 | 96.37 | 96.63 | 96.10 | 96.50 | 1,318,113 | +0.61(+0.64%) |
Aug 25, 2023 | 95.60 | 96.17 | 94.77 | 95.89 | 1,566,937 | +0.65(+0.68%) |
Aug 24, 2023 | 96.83 | 96.99 | 95.23 | 95.24 | 1,014,917 | -1.28(-1.33%) |
Aug 23, 2023 | 95.66 | 96.69 | 95.66 | 96.52 | 817,372 | +1.08(+1.13%) |
Aug 22, 2023 | 96.17 | 96.17 | 95.36 | 95.44 | 858,377 | -0.34(-0.35%) |
Aug 21, 2023 | 95.37 | 95.92 | 94.91 | 95.78 | 994,394 | +0.57(+0.60%) |
Aug 18, 2023 | 94.39 | 95.40 | 94.30 | 95.21 | 1,679,163 | +0.10(+0.10%) |
Aug 17, 2023 | 96.19 | 96.25 | 94.99 | 95.11 | 1,254,126 | -0.79(-0.82%) |
Aug 16, 2023 | 96.55 | 96.91 | 95.88 | 95.90 | 1,320,563 | -0.77(-0.80%) |
Aug 15, 2023 | 97.39 | 97.45 | 96.53 | 96.67 | 896,853 | -1.11(-1.13%) |
Aug 14, 2023 | 97.07 | 97.79 | 96.97 | 97.78 | 1,107,663 | +0.45(+0.47%) |
Aug 11, 2023 | 96.96 | 97.57 | 96.85 | 97.32 | 878,551 | -0.09(-0.09%) |
Aug 10, 2023 | 97.94 | 98.66 | 97.09 | 97.41 | 988,006 | +0.00(+0.00%) |
Aug 09, 2023 | 98.12 | 98.13 | 97.21 | 97.41 | 752,155 | -0.68(-0.70%) |
Aug 08, 2023 | 97.87 | 98.15 | 97.27 | 98.09 | 1,419,486 | -0.49(-0.50%) |
Aug 07, 2023 | 98.22 | 98.60 | 97.95 | 98.59 | 808,507 | +0.83(+0.85%) |
Aug 04, 2023 | 98.60 | 99.08 | 97.67 | 97.76 | 883,424 | -0.45(-0.46%) |
Aug 03, 2023 | 98.00 | 98.61 | 97.84 | 98.21 | 839,659 | -0.28(-0.28%) |
Aug 02, 2023 | 99.16 | 99.21 | 98.31 | 98.49 | 1,017,272 | -1.39(-1.40%) |
Aug 01, 2023 | 99.87 | 100.03 | 99.63 | 99.88 | 1,036,337 | -0.32(-0.32%) |
Jul 31, 2023 | 100.11 | 100.30 | 99.86 | 100.20 | 783,759 | +0.27(+0.27%) |
Jul 28, 2023 | 99.67 | 100.06 | 99.51 | 99.93 | 779,334 | +1.08(+1.09%) |
Jul 27, 2023 | 100.42 | 100.47 | 98.67 | 98.85 | 765,125 | -0.75(-0.75%) |
Jul 26, 2023 | 99.30 | 99.94 | 99.18 | 99.60 | 1,246,710 | +0.09(+0.09%) |
Jul 25, 2023 | 99.22 | 99.87 | 99.22 | 99.52 | 870,867 | +0.21(+0.21%) |
Jul 24, 2023 | 99.14 | 99.46 | 99.00 | 99.31 | 838,834 | +0.37(+0.37%) |
Jul 21, 2023 | 99.33 | 99.36 | 98.91 | 98.94 | 874,298 | +0.02(+0.02%) |
Jul 20, 2023 | 99.40 | 99.60 | 98.77 | 98.92 | 1,053,660 | -0.73(-0.73%) |
Jul 19, 2023 | 99.65 | 99.93 | 99.46 | 99.65 | 2,971,465 | +0.27(+0.27%) |
Jul 18, 2023 | 98.59 | 99.56 | 98.49 | 99.39 | 1,551,765 | +0.76(+0.77%) |
Jul 17, 2023 | 98.13 | 98.88 | 98.13 | 98.63 | 1,249,431 | +0.43(+0.44%) |
Jul 14, 2023 | 98.54 | 98.66 | 98.06 | 98.19 | 1,111,164 | -0.23(-0.23%) |
Jul 13, 2023 | 98.01 | 98.56 | 97.92 | 98.42 | 915,528 | +0.87(+0.89%) |
Jul 12, 2023 | 97.61 | 97.88 | 97.33 | 97.55 | 985,810 | +0.72(+0.75%) |
Jul 11, 2023 | 96.28 | 96.92 | 96.09 | 96.83 | 611,708 | +0.78(+0.81%) |
Jul 10, 2023 | 95.59 | 96.09 | 95.59 | 96.05 | 1,062,297 | +0.41(+0.42%) |
Jul 07, 2023 | 95.57 | 96.54 | 95.52 | 95.64 | 851,215 | -0.13(-0.13%) |
Jul 06, 2023 | 95.76 | 95.83 | 95.13 | 95.77 | 835,017 | -0.84(-0.87%) |
Jul 05, 2023 | 96.41 | 96.77 | 96.41 | 96.61 | 1,046,960 | -0.28(-0.29%) |
Jul 03, 2023 | 96.66 | 96.89 | 96.54 | 96.89 | 536,841 | +0.20(+0.20%) |
Jun 30, 2023 | 96.25 | 96.89 | 96.25 | 96.69 | 1,127,123 | +1.05(+1.10%) |
Jun 29, 2023 | 95.19 | 95.66 | 95.08 | 95.64 | 726,314 | +0.45(+0.48%) |
Jun 28, 2023 | 94.84 | 95.40 | 94.74 | 95.19 | 848,921 | +0.11(+0.11%) |
Jun 27, 2023 | 94.17 | 95.24 | 94.11 | 95.08 | 951,498 | +1.13(+1.20%) |
Jun 26, 2023 | 94.20 | 94.67 | 93.93 | 93.95 | 1,113,837 | -0.29(-0.30%) |
Jun 23, 2023 | 94.33 | 94.70 | 94.13 | 94.24 | 753,680 | -0.85(-0.89%) |
Jun 22, 2023 | 94.56 | 95.09 | 94.46 | 95.09 | 702,733 | +0.27(+0.28%) |
Jun 21, 2023 | 95.13 | 95.29 | 94.69 | 94.82 | 933,485 | -0.53(-0.56%) |
Jun 20, 2023 | 95.39 | 95.56 | 94.85 | 95.36 | 1,234,652 | -0.48(-0.51%) |
Jun 16, 2023 | 96.70 | 96.73 | 95.75 | 95.84 | 926,224 | -0.35(-0.36%) |
Jun 15, 2023 | 94.85 | 96.45 | 94.74 | 96.19 | 1,296,604 | +1.12(+1.17%) |
Jun 14, 2023 | 95.10 | 95.52 | 94.27 | 95.07 | 3,323,025 | +0.04(+0.04%) |
Jun 13, 2023 | 94.67 | 95.18 | 94.60 | 95.03 | 1,097,110 | +0.72(+0.76%) |
Jun 12, 2023 | 93.69 | 94.35 | 93.55 | 94.31 | 695,872 | +0.85(+0.91%) |
Jun 09, 2023 | 93.60 | 94.00 | 93.28 | 93.46 | 1,029,400 | +0.05(+0.05%) |
Jun 08, 2023 | 92.88 | 93.55 | 92.68 | 93.41 | 682,898 | +0.46(+0.50%) |
Jun 07, 2023 | 93.28 | 93.57 | 92.84 | 92.94 | 884,651 | -0.20(-0.22%) |
Jun 06, 2023 | 92.55 | 93.24 | 92.49 | 93.15 | 917,742 | +0.45(+0.49%) |
Jun 05, 2023 | 92.93 | 93.24 | 92.54 | 92.70 | 2,318,337 | -0.24(-0.25%) |
Jun 02, 2023 | 92.09 | 93.10 | 91.99 | 92.93 | 1,504,266 | +1.52(+1.66%) |