Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 116.00 | 119.83 | 114.28 | 118.84 | 176,574 | +2.96(+2.55%) |
Aug 30, 2023 | 103.07 | 116.71 | 102.55 | 115.88 | 180,895 | +15.50(+15.44%) |
Aug 29, 2023 | 95.10 | 101.20 | 94.65 | 100.38 | 61,336 | +5.00(+5.24%) |
Aug 28, 2023 | 95.65 | 96.06 | 92.75 | 95.38 | 89,320 | +1.21(+1.28%) |
Aug 25, 2023 | 94.47 | 95.94 | 89.62 | 94.17 | 79,003 | -0.22(-0.23%) |
Aug 24, 2023 | 96.73 | 97.70 | 94.05 | 94.39 | 49,061 | -1.57(-1.64%) |
Aug 23, 2023 | 92.58 | 96.91 | 92.58 | 95.96 | 35,961 | +3.38(+3.65%) |
Aug 22, 2023 | 91.91 | 94.21 | 90.75 | 92.58 | 38,214 | +0.83(+0.90%) |
Aug 21, 2023 | 95.20 | 95.20 | 90.08 | 91.75 | 73,057 | -2.40(-2.55%) |
Aug 18, 2023 | 90.84 | 95.36 | 89.77 | 94.15 | 46,613 | +2.41(+2.63%) |
Aug 17, 2023 | 100.52 | 101.48 | 91.27 | 91.74 | 83,661 | -8.69(-8.65%) |
Aug 16, 2023 | 105.10 | 105.31 | 100.22 | 100.43 | 25,457 | -4.60(-4.38%) |
Aug 15, 2023 | 104.34 | 105.50 | 102.30 | 105.03 | 22,967 | -0.14(-0.13%) |
Aug 14, 2023 | 102.98 | 105.98 | 102.26 | 105.17 | 44,297 | +1.64(+1.58%) |
Aug 11, 2023 | 105.56 | 106.31 | 102.97 | 103.53 | 43,500 | -2.24(-2.12%) |
Aug 10, 2023 | 106.48 | 108.52 | 104.00 | 105.77 | 22,798 | -0.79(-0.74%) |
Aug 09, 2023 | 107.60 | 109.00 | 104.59 | 106.56 | 28,667 | -0.91(-0.85%) |
Aug 08, 2023 | 104.62 | 107.75 | 104.20 | 107.47 | 23,032 | +0.72(+0.67%) |
Aug 07, 2023 | 103.79 | 107.13 | 102.62 | 106.75 | 30,942 | +2.26(+2.16%) |
Aug 04, 2023 | 102.77 | 106.58 | 101.66 | 104.49 | 33,327 | +3.18(+3.14%) |
Aug 03, 2023 | 105.41 | 105.41 | 99.02 | 101.31 | 58,981 | -4.63(-4.37%) |
Aug 02, 2023 | 107.60 | 107.60 | 103.34 | 105.94 | 31,185 | -2.50(-2.31%) |
Aug 01, 2023 | 106.07 | 109.99 | 106.07 | 108.44 | 40,411 | +1.82(+1.71%) |
Jul 31, 2023 | 107.83 | 107.83 | 103.24 | 106.62 | 49,638 | -0.57(-0.53%) |
Jul 28, 2023 | 101.59 | 107.75 | 101.40 | 107.19 | 57,777 | +7.02(+7.01%) |
Jul 27, 2023 | 100.79 | 102.28 | 99.39 | 100.17 | 39,850 | +0.34(+0.34%) |
Jul 26, 2023 | 99.59 | 101.05 | 98.67 | 99.83 | 55,138 | -0.62(-0.62%) |
Jul 25, 2023 | 100.58 | 103.88 | 100.34 | 100.45 | 39,475 | -0.13(-0.13%) |
Jul 24, 2023 | 100.17 | 101.70 | 98.21 | 100.58 | 47,681 | +0.92(+0.92%) |
Jul 21, 2023 | 102.42 | 104.16 | 98.95 | 99.66 | 72,120 | -2.08(-2.04%) |
Jul 20, 2023 | 106.96 | 106.96 | 100.47 | 101.74 | 74,740 | -5.47(-5.10%) |
Jul 19, 2023 | 110.00 | 110.00 | 106.47 | 107.21 | 44,198 | -1.95(-1.79%) |
Jul 18, 2023 | 108.87 | 110.15 | 108.03 | 109.16 | 44,930 | +0.04(+0.04%) |
Jul 17, 2023 | 108.11 | 110.96 | 107.70 | 109.12 | 45,715 | -0.07(-0.06%) |
Jul 14, 2023 | 107.07 | 109.35 | 106.90 | 109.19 | 44,664 | +2.04(+1.90%) |
Jul 13, 2023 | 105.10 | 107.84 | 102.77 | 107.15 | 87,279 | +2.20(+2.10%) |
Jul 12, 2023 | 101.00 | 105.05 | 100.53 | 104.95 | 78,953 | +5.38(+5.40%) |
Jul 11, 2023 | 95.01 | 101.95 | 95.01 | 99.57 | 87,655 | +4.70(+4.95%) |
Jul 10, 2023 | 92.52 | 96.76 | 92.52 | 94.87 | 44,711 | +2.23(+2.41%) |
Jul 07, 2023 | 91.55 | 95.09 | 90.92 | 92.64 | 80,764 | +1.09(+1.19%) |
Jul 06, 2023 | 93.90 | 95.72 | 89.67 | 91.55 | 67,379 | -4.04(-4.23%) |
Jul 05, 2023 | 94.14 | 96.11 | 93.72 | 95.59 | 52,568 | +0.38(+0.40%) |
Jul 03, 2023 | 98.35 | 99.73 | 94.14 | 95.21 | 32,241 | -4.00(-4.03%) |
Jun 30, 2023 | 96.25 | 100.65 | 95.00 | 99.21 | 113,067 | +4.22(+4.44%) |
Jun 29, 2023 | 96.48 | 97.39 | 94.12 | 94.99 | 72,354 | -1.93(-1.99%) |
Jun 28, 2023 | 95.00 | 99.70 | 93.04 | 96.92 | 66,294 | +2.21(+2.33%) |
Jun 27, 2023 | 91.10 | 95.53 | 91.02 | 94.71 | 77,024 | +3.61(+3.96%) |
Jun 26, 2023 | 92.30 | 95.47 | 90.95 | 91.10 | 65,636 | -1.23(-1.33%) |
Jun 23, 2023 | 92.24 | 95.00 | 91.05 | 92.33 | 236,710 | -1.09(-1.17%) |
Jun 22, 2023 | 98.92 | 99.45 | 93.15 | 93.42 | 57,671 | -5.91(-5.95%) |
Jun 21, 2023 | 99.63 | 102.79 | 98.99 | 99.33 | 130,480 | -0.20(-0.20%) |
Jun 20, 2023 | 97.56 | 101.35 | 97.56 | 99.53 | 36,302 | +1.71(+1.75%) |
Jun 16, 2023 | 100.53 | 101.45 | 96.93 | 97.82 | 50,711 | -1.62(-1.63%) |
Jun 15, 2023 | 100.05 | 100.75 | 98.46 | 99.44 | 52,016 | +0.60(+0.61%) |
Jun 14, 2023 | 100.65 | 102.35 | 96.94 | 98.84 | 46,586 | -2.01(-1.99%) |
Jun 13, 2023 | 97.95 | 103.00 | 97.43 | 100.85 | 73,032 | +3.76(+3.87%) |
Jun 12, 2023 | 90.66 | 97.62 | 89.90 | 97.09 | 68,929 | +6.13(+6.74%) |
Jun 09, 2023 | 90.93 | 91.49 | 89.45 | 90.96 | 25,495 | -0.04(-0.04%) |
Jun 08, 2023 | 90.03 | 91.73 | 89.01 | 91.00 | 48,980 | +0.76(+0.84%) |
Jun 07, 2023 | 92.11 | 93.19 | 89.75 | 90.24 | 107,675 | -0.36(-0.40%) |
Jun 06, 2023 | 89.53 | 93.50 | 89.53 | 90.60 | 90,105 | +1.15(+1.29%) |
Jun 05, 2023 | 88.31 | 90.41 | 86.98 | 89.45 | 30,012 | +1.28(+1.45%) |
Jun 02, 2023 | 86.64 | 89.63 | 85.00 | 88.17 | 63,483 | +3.07(+3.61%) |