Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 114.11 | 115.58 | 113.44 | 115.33 | 97,343 | +1.35(+1.18%) |
Aug 30, 2023 | 113.23 | 114.57 | 113.23 | 113.98 | 38,949 | +0.60(+0.53%) |
Aug 29, 2023 | 112.76 | 113.50 | 111.98 | 113.38 | 67,294 | +0.91(+0.81%) |
Aug 28, 2023 | 111.25 | 113.07 | 111.19 | 112.47 | 108,272 | +1.73(+1.56%) |
Aug 25, 2023 | 108.87 | 110.87 | 108.87 | 110.74 | 75,201 | +0.97(+0.88%) |
Aug 24, 2023 | 109.39 | 110.63 | 109.11 | 109.77 | 74,871 | +0.42(+0.38%) |
Aug 23, 2023 | 107.36 | 109.68 | 106.68 | 109.35 | 58,747 | +2.09(+1.95%) |
Aug 22, 2023 | 107.59 | 108.18 | 106.87 | 107.27 | 49,511 | -0.55(-0.51%) |
Aug 21, 2023 | 107.72 | 108.29 | 106.31 | 107.81 | 60,797 | +0.23(+0.21%) |
Aug 18, 2023 | 105.72 | 108.16 | 105.33 | 107.58 | 77,990 | +1.56(+1.47%) |
Aug 17, 2023 | 108.03 | 108.20 | 105.83 | 106.03 | 96,167 | -1.43(-1.33%) |
Aug 16, 2023 | 107.53 | 108.29 | 106.74 | 107.45 | 145,772 | -0.08(-0.07%) |
Aug 15, 2023 | 107.27 | 108.47 | 106.32 | 107.53 | 79,863 | -0.17(-0.16%) |
Aug 14, 2023 | 109.54 | 109.54 | 106.50 | 107.70 | 64,382 | -1.84(-1.68%) |
Aug 11, 2023 | 107.22 | 109.70 | 106.76 | 109.54 | 85,348 | +1.45(+1.34%) |
Aug 10, 2023 | 107.42 | 108.81 | 107.31 | 108.09 | 75,282 | +1.03(+0.96%) |
Aug 09, 2023 | 111.53 | 111.53 | 104.95 | 107.06 | 365,238 | -4.47(-4.00%) |
Aug 08, 2023 | 111.55 | 112.99 | 110.72 | 111.53 | 119,232 | -1.32(-1.17%) |
Aug 07, 2023 | 111.05 | 113.19 | 110.73 | 112.85 | 85,823 | +2.80(+2.54%) |
Aug 04, 2023 | 110.03 | 111.20 | 107.44 | 110.05 | 103,767 | +0.37(+0.34%) |
Aug 03, 2023 | 108.77 | 111.62 | 105.52 | 109.68 | 124,753 | +0.49(+0.45%) |
Aug 02, 2023 | 101.36 | 114.28 | 99.64 | 109.19 | 341,353 | +8.50(+8.44%) |
Aug 01, 2023 | 100.86 | 100.88 | 98.90 | 100.69 | 95,420 | -0.47(-0.46%) |
Jul 31, 2023 | 99.81 | 102.16 | 99.68 | 101.16 | 55,299 | +1.53(+1.53%) |
Jul 28, 2023 | 101.02 | 101.39 | 98.22 | 99.63 | 179,637 | -0.35(-0.35%) |
Jul 27, 2023 | 107.78 | 107.78 | 98.26 | 99.98 | 248,484 | -7.45(-6.94%) |
Jul 26, 2023 | 107.41 | 108.03 | 107.11 | 107.44 | 138,331 | +0.11(+0.10%) |
Jul 25, 2023 | 107.42 | 108.08 | 107.08 | 107.33 | 53,463 | -0.10(-0.09%) |
Jul 24, 2023 | 107.75 | 108.53 | 107.31 | 107.42 | 71,592 | +0.00(+0.00%) |
Jul 21, 2023 | 107.80 | 108.06 | 107.11 | 107.42 | 159,780 | -0.03(-0.03%) |
Jul 20, 2023 | 106.84 | 107.59 | 106.63 | 107.45 | 83,349 | +0.15(+0.14%) |
Jul 19, 2023 | 106.14 | 107.45 | 105.79 | 107.31 | 61,207 | +1.06(+1.00%) |
Jul 18, 2023 | 106.31 | 107.48 | 105.73 | 106.25 | 148,742 | +0.53(+0.50%) |
Jul 17, 2023 | 107.58 | 107.83 | 105.63 | 105.72 | 142,175 | -1.87(-1.74%) |
Jul 14, 2023 | 108.61 | 108.90 | 106.54 | 107.58 | 92,917 | -0.67(-0.62%) |
Jul 13, 2023 | 107.44 | 108.80 | 107.03 | 108.25 | 90,695 | +1.58(+1.48%) |
Jul 12, 2023 | 104.48 | 107.19 | 104.48 | 106.68 | 129,931 | +2.61(+2.51%) |
Jul 11, 2023 | 102.65 | 104.78 | 102.65 | 104.07 | 102,943 | +2.21(+2.17%) |
Jul 10, 2023 | 97.92 | 102.08 | 97.92 | 101.86 | 85,503 | +3.32(+3.36%) |
Jul 07, 2023 | 97.54 | 99.58 | 97.54 | 98.55 | 121,402 | +1.01(+1.03%) |
Jul 06, 2023 | 98.45 | 98.83 | 96.93 | 97.54 | 84,870 | -2.15(-2.15%) |
Jul 05, 2023 | 99.49 | 100.13 | 98.84 | 99.68 | 56,651 | -0.29(-0.29%) |
Jul 03, 2023 | 97.90 | 100.36 | 97.90 | 99.97 | 23,324 | +1.90(+1.93%) |
Jun 30, 2023 | 97.73 | 99.14 | 97.60 | 98.08 | 66,779 | +0.42(+0.43%) |
Jun 29, 2023 | 95.52 | 97.70 | 95.52 | 97.66 | 119,562 | +1.90(+1.98%) |
Jun 28, 2023 | 97.11 | 97.21 | 95.50 | 95.76 | 51,635 | -1.22(-1.25%) |
Jun 27, 2023 | 95.63 | 97.86 | 95.63 | 96.98 | 101,318 | +1.30(+1.35%) |
Jun 26, 2023 | 93.42 | 96.13 | 93.42 | 95.68 | 75,736 | +2.52(+2.71%) |
Jun 23, 2023 | 92.83 | 93.85 | 92.82 | 93.16 | 45,430 | -0.61(-0.65%) |
Jun 22, 2023 | 93.25 | 94.21 | 92.69 | 93.76 | 171,590 | +0.35(+0.37%) |
Jun 21, 2023 | 93.39 | 93.83 | 91.93 | 93.41 | 78,909 | +0.02(+0.02%) |
Jun 20, 2023 | 95.16 | 95.43 | 93.33 | 93.39 | 44,070 | -2.65(-2.76%) |
Jun 16, 2023 | 96.96 | 97.52 | 95.94 | 96.05 | 83,623 | -0.82(-0.84%) |
Jun 15, 2023 | 98.52 | 98.69 | 95.73 | 96.87 | 146,805 | -1.63(-1.65%) |
Jun 14, 2023 | 99.10 | 99.67 | 97.64 | 98.49 | 64,598 | -0.60(-0.60%) |
Jun 13, 2023 | 98.83 | 99.56 | 98.23 | 99.09 | 90,000 | +0.22(+0.22%) |
Jun 12, 2023 | 100.81 | 102.71 | 98.43 | 98.87 | 63,339 | -1.65(-1.64%) |
Jun 09, 2023 | 101.20 | 101.20 | 99.92 | 100.52 | 40,770 | -0.09(-0.09%) |
Jun 08, 2023 | 100.92 | 101.24 | 99.37 | 100.61 | 66,954 | -0.32(-0.32%) |
Jun 07, 2023 | 98.74 | 101.27 | 98.31 | 100.92 | 63,491 | +2.83(+2.89%) |
Jun 06, 2023 | 96.15 | 98.74 | 96.14 | 98.09 | 60,145 | +2.00(+2.09%) |
Jun 05, 2023 | 96.16 | 97.39 | 95.67 | 96.09 | 33,725 | -0.07(-0.07%) |
Jun 02, 2023 | 93.33 | 96.37 | 93.33 | 96.16 | 62,661 | +3.38(+3.64%) |