Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 99.81 | 100.03 | 96.50 | 96.67 | 567,038 | -2.80(-2.82%) |
Aug 30, 2023 | 97.09 | 99.81 | 96.83 | 99.47 | 473,913 | +1.71(+1.75%) |
Aug 29, 2023 | 95.14 | 98.80 | 95.14 | 97.76 | 387,700 | +2.70(+2.84%) |
Aug 28, 2023 | 94.28 | 95.87 | 94.28 | 95.06 | 421,537 | +1.08(+1.15%) |
Aug 25, 2023 | 93.47 | 94.35 | 92.29 | 93.98 | 456,488 | +0.72(+0.77%) |
Aug 24, 2023 | 93.72 | 95.48 | 93.21 | 93.26 | 460,595 | -0.82(-0.87%) |
Aug 23, 2023 | 92.77 | 94.90 | 92.46 | 94.07 | 384,776 | +1.01(+1.08%) |
Aug 22, 2023 | 92.92 | 93.92 | 92.34 | 93.07 | 754,698 | +0.29(+0.31%) |
Aug 21, 2023 | 90.95 | 92.88 | 90.90 | 92.78 | 512,953 | +1.87(+2.06%) |
Aug 18, 2023 | 89.27 | 91.40 | 89.27 | 90.91 | 534,281 | +0.76(+0.84%) |
Aug 17, 2023 | 90.18 | 90.90 | 89.49 | 90.15 | 3,171,157 | -0.15(-0.17%) |
Aug 16, 2023 | 91.00 | 92.72 | 90.11 | 90.30 | 1,033,576 | -0.76(-0.84%) |
Aug 15, 2023 | 92.92 | 93.69 | 90.55 | 91.06 | 738,063 | -2.20(-2.35%) |
Aug 14, 2023 | 92.31 | 95.21 | 92.07 | 93.26 | 839,630 | +0.40(+0.43%) |
Aug 11, 2023 | 94.96 | 96.34 | 92.86 | 92.86 | 698,323 | -1.90(-2.01%) |
Aug 10, 2023 | 100.89 | 103.78 | 93.88 | 94.76 | 1,683,002 | -5.45(-5.44%) |
Aug 09, 2023 | 104.44 | 104.65 | 100.09 | 100.21 | 703,260 | -3.36(-3.25%) |
Aug 08, 2023 | 103.14 | 104.22 | 102.47 | 103.57 | 657,715 | -0.38(-0.37%) |
Aug 07, 2023 | 104.87 | 106.14 | 103.11 | 103.95 | 668,804 | -0.54(-0.52%) |
Aug 04, 2023 | 106.00 | 107.13 | 104.34 | 104.49 | 445,169 | -1.12(-1.06%) |
Aug 03, 2023 | 107.33 | 108.86 | 105.46 | 105.61 | 532,420 | -2.54(-2.35%) |
Aug 02, 2023 | 107.55 | 109.28 | 106.43 | 108.15 | 463,944 | -0.46(-0.42%) |
Aug 01, 2023 | 111.23 | 112.37 | 108.59 | 108.61 | 706,181 | -3.57(-3.19%) |
Jul 31, 2023 | 113.60 | 115.20 | 111.57 | 112.18 | 790,111 | -0.85(-0.76%) |
Jul 28, 2023 | 113.40 | 113.96 | 112.36 | 113.04 | 535,231 | +0.49(+0.44%) |
Jul 27, 2023 | 113.07 | 114.16 | 112.25 | 112.54 | 799,180 | -0.96(-0.85%) |
Jul 26, 2023 | 112.78 | 114.20 | 112.18 | 113.50 | 423,815 | +0.72(+0.64%) |
Jul 25, 2023 | 112.35 | 113.28 | 110.89 | 112.78 | 656,498 | -0.12(-0.11%) |
Jul 24, 2023 | 111.35 | 113.45 | 111.35 | 112.91 | 683,099 | +0.60(+0.53%) |
Jul 21, 2023 | 114.48 | 114.48 | 111.40 | 112.31 | 433,435 | -1.50(-1.32%) |
Jul 20, 2023 | 112.96 | 114.84 | 112.47 | 113.81 | 4,501,873 | -0.23(-0.20%) |
Jul 19, 2023 | 111.53 | 114.06 | 110.77 | 114.04 | 637,725 | +2.15(+1.92%) |
Jul 18, 2023 | 109.59 | 112.12 | 109.04 | 111.89 | 537,434 | +1.90(+1.73%) |
Jul 17, 2023 | 106.66 | 110.08 | 105.59 | 109.99 | 1,922,677 | +2.58(+2.40%) |
Jul 14, 2023 | 111.02 | 111.02 | 107.14 | 107.41 | 3,048,779 | -1.41(-1.29%) |
Jul 13, 2023 | 104.55 | 108.83 | 103.52 | 108.82 | 784,589 | +6.53(+6.38%) |
Jul 12, 2023 | 105.75 | 105.84 | 102.28 | 102.29 | 499,359 | -2.60(-2.48%) |
Jul 11, 2023 | 106.19 | 106.46 | 104.31 | 104.89 | 324,611 | -0.52(-0.50%) |
Jul 10, 2023 | 104.02 | 105.91 | 104.02 | 105.42 | 293,366 | +0.69(+0.66%) |
Jul 07, 2023 | 103.61 | 105.54 | 103.61 | 104.72 | 386,428 | +1.03(+0.99%) |
Jul 06, 2023 | 106.61 | 107.22 | 103.69 | 103.69 | 777,389 | -3.77(-3.51%) |
Jul 05, 2023 | 105.68 | 107.64 | 105.18 | 107.47 | 440,005 | +1.52(+1.44%) |
Jul 03, 2023 | 107.96 | 108.32 | 105.94 | 105.95 | 290,251 | +0.84(+0.80%) |
Jun 30, 2023 | 103.95 | 106.11 | 103.29 | 105.11 | 370,661 | +1.75(+1.69%) |
Jun 29, 2023 | 102.29 | 104.26 | 102.11 | 103.36 | 360,336 | +1.69(+1.66%) |
Jun 28, 2023 | 102.91 | 103.43 | 101.38 | 101.67 | 432,051 | -1.78(-1.72%) |
Jun 27, 2023 | 102.25 | 104.45 | 101.90 | 103.45 | 417,386 | +2.08(+2.05%) |
Jun 26, 2023 | 105.26 | 106.51 | 100.98 | 101.36 | 484,130 | -3.61(-3.44%) |
Jun 23, 2023 | 104.43 | 105.48 | 103.63 | 104.98 | 2,389,108 | -0.01(-0.01%) |
Jun 22, 2023 | 104.11 | 105.08 | 103.36 | 104.99 | 515,061 | +0.08(+0.07%) |
Jun 21, 2023 | 103.98 | 105.58 | 103.42 | 104.91 | 455,019 | +1.31(+1.27%) |
Jun 20, 2023 | 105.08 | 105.52 | 102.53 | 103.60 | 663,100 | -2.20(-2.08%) |
Jun 16, 2023 | 106.85 | 107.31 | 105.34 | 105.80 | 418,559 | -1.22(-1.14%) |