Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 86.40 | 88.14 | 85.67 | 87.54 | 482,761 | +0.93(+1.07%) |
Aug 30, 2023 | 87.06 | 87.50 | 85.82 | 86.61 | 439,766 | -1.51(-1.71%) |
Aug 29, 2023 | 86.01 | 88.50 | 86.01 | 88.12 | 347,919 | +1.59(+1.84%) |
Aug 28, 2023 | 87.00 | 87.60 | 85.93 | 86.53 | 266,635 | +0.04(+0.05%) |
Aug 25, 2023 | 85.17 | 87.07 | 84.76 | 86.49 | 399,271 | +1.50(+1.76%) |
Aug 24, 2023 | 88.10 | 88.10 | 84.42 | 84.99 | 828,060 | -1.91(-2.20%) |
Aug 23, 2023 | 85.86 | 87.95 | 85.11 | 86.90 | 526,439 | +0.29(+0.33%) |
Aug 22, 2023 | 89.29 | 89.29 | 86.36 | 86.61 | 488,527 | -1.61(-1.82%) |
Aug 21, 2023 | 87.98 | 89.05 | 87.57 | 88.22 | 554,195 | -0.01(-0.01%) |
Aug 18, 2023 | 87.07 | 88.50 | 86.66 | 88.23 | 514,593 | -0.48(-0.54%) |
Aug 17, 2023 | 87.65 | 89.41 | 86.95 | 88.71 | 506,291 | +0.97(+1.11%) |
Aug 16, 2023 | 89.03 | 89.04 | 87.19 | 87.74 | 443,932 | -1.68(-1.88%) |
Aug 15, 2023 | 91.85 | 92.64 | 89.11 | 89.42 | 378,261 | -3.28(-3.54%) |
Aug 14, 2023 | 88.32 | 93.01 | 88.18 | 92.70 | 398,482 | +3.50(+3.92%) |
Aug 11, 2023 | 89.69 | 89.69 | 88.22 | 89.20 | 548,566 | -1.78(-1.96%) |
Aug 10, 2023 | 93.05 | 94.00 | 89.78 | 90.98 | 466,109 | -1.50(-1.62%) |
Aug 09, 2023 | 93.43 | 94.12 | 91.56 | 92.48 | 520,068 | -1.29(-1.38%) |
Aug 08, 2023 | 91.65 | 93.84 | 90.66 | 93.77 | 566,116 | -0.02(-0.02%) |
Aug 07, 2023 | 91.70 | 93.92 | 88.90 | 93.79 | 614,247 | +3.07(+3.38%) |
Aug 04, 2023 | 81.25 | 91.19 | 80.28 | 90.72 | 1,146,651 | +0.94(+1.05%) |
Aug 03, 2023 | 87.05 | 91.13 | 86.14 | 89.78 | 848,558 | +1.60(+1.81%) |
Aug 02, 2023 | 90.90 | 90.90 | 87.66 | 88.18 | 588,943 | -4.62(-4.98%) |
Aug 01, 2023 | 89.12 | 93.20 | 88.95 | 92.80 | 429,400 | +2.49(+2.76%) |
Jul 31, 2023 | 88.51 | 90.40 | 88.51 | 90.31 | 426,423 | +2.06(+2.33%) |
Jul 28, 2023 | 90.11 | 90.29 | 88.19 | 88.25 | 601,017 | -0.02(-0.02%) |
Jul 27, 2023 | 91.01 | 92.15 | 87.61 | 88.27 | 466,283 | -1.05(-1.18%) |
Jul 26, 2023 | 90.06 | 90.46 | 88.52 | 89.32 | 506,520 | -2.69(-2.92%) |
Jul 25, 2023 | 90.22 | 92.92 | 90.12 | 92.01 | 408,929 | +2.61(+2.92%) |
Jul 24, 2023 | 87.82 | 89.41 | 87.82 | 89.40 | 336,809 | +1.45(+1.65%) |
Jul 21, 2023 | 87.93 | 89.14 | 87.13 | 87.95 | 389,403 | +0.90(+1.03%) |
Jul 20, 2023 | 89.78 | 90.06 | 86.83 | 87.05 | 500,809 | -3.89(-4.28%) |
Jul 19, 2023 | 90.32 | 92.27 | 90.26 | 90.94 | 675,589 | +0.62(+0.69%) |
Jul 18, 2023 | 89.87 | 91.51 | 89.29 | 90.32 | 316,361 | -0.01(-0.01%) |
Jul 17, 2023 | 90.19 | 91.18 | 88.86 | 90.33 | 665,677 | +0.73(+0.81%) |
Jul 14, 2023 | 93.61 | 93.62 | 88.83 | 89.60 | 699,057 | -4.77(-5.05%) |
Jul 13, 2023 | 91.65 | 94.73 | 91.04 | 94.37 | 461,996 | +3.50(+3.85%) |
Jul 12, 2023 | 90.97 | 91.40 | 89.94 | 90.87 | 382,908 | +1.74(+1.95%) |
Jul 11, 2023 | 88.69 | 89.41 | 87.28 | 89.13 | 380,686 | +0.89(+1.01%) |
Jul 10, 2023 | 85.82 | 88.77 | 85.81 | 88.24 | 456,584 | +2.33(+2.71%) |
Jul 07, 2023 | 83.60 | 87.10 | 83.60 | 85.91 | 394,643 | +2.63(+3.16%) |
Jul 06, 2023 | 82.40 | 83.42 | 81.76 | 83.28 | 384,960 | -0.96(-1.14%) |
Jul 05, 2023 | 86.21 | 86.21 | 83.59 | 84.24 | 374,608 | -2.63(-3.03%) |
Jul 03, 2023 | 85.64 | 86.88 | 85.29 | 86.87 | 197,851 | +1.49(+1.75%) |
Jun 30, 2023 | 86.21 | 86.67 | 84.47 | 85.38 | 532,548 | +0.18(+0.21%) |
Jun 29, 2023 | 84.49 | 85.56 | 83.64 | 85.20 | 284,257 | +1.06(+1.26%) |
Jun 28, 2023 | 83.66 | 84.50 | 82.78 | 84.14 | 292,345 | -1.42(-1.66%) |
Jun 27, 2023 | 82.13 | 86.08 | 81.72 | 85.56 | 442,932 | +3.44(+4.19%) |
Jun 26, 2023 | 81.64 | 83.42 | 81.64 | 82.12 | 323,187 | +0.96(+1.18%) |
Jun 23, 2023 | 80.54 | 81.69 | 80.21 | 81.16 | 1,765,608 | -1.58(-1.91%) |
Jun 22, 2023 | 81.29 | 82.75 | 80.95 | 82.74 | 336,512 | +0.65(+0.79%) |
Jun 21, 2023 | 83.07 | 83.07 | 80.75 | 82.09 | 554,795 | -1.63(-1.95%) |
Jun 20, 2023 | 83.79 | 85.04 | 81.99 | 83.72 | 428,253 | -0.81(-0.96%) |
Jun 16, 2023 | 86.90 | 86.90 | 83.64 | 84.53 | 1,054,642 | -0.53(-0.62%) |