Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 89.92 | 90.33 | 89.60 | 89.71 | 381,942 | -0.20(-0.22%) |
Aug 30, 2023 | 89.88 | 90.70 | 89.88 | 89.91 | 397,290 | -0.01(-0.01%) |
Aug 29, 2023 | 89.81 | 90.15 | 88.75 | 89.92 | 520,072 | +0.35(+0.39%) |
Aug 28, 2023 | 90.32 | 90.49 | 88.97 | 89.57 | 564,083 | -0.78(-0.86%) |
Aug 25, 2023 | 89.52 | 90.62 | 89.27 | 90.35 | 742,770 | +1.21(+1.36%) |
Aug 24, 2023 | 88.00 | 89.73 | 87.82 | 89.14 | 515,302 | +1.03(+1.17%) |
Aug 23, 2023 | 88.70 | 89.23 | 88.03 | 88.11 | 481,157 | -0.59(-0.67%) |
Aug 22, 2023 | 87.11 | 88.86 | 87.11 | 88.70 | 616,060 | +1.24(+1.42%) |
Aug 21, 2023 | 88.00 | 88.14 | 87.13 | 87.46 | 658,120 | -0.63(-0.72%) |
Aug 18, 2023 | 87.65 | 88.51 | 87.31 | 88.09 | 999,582 | +0.50(+0.57%) |
Aug 17, 2023 | 89.03 | 89.31 | 87.49 | 87.59 | 698,624 | -1.31(-1.47%) |
Aug 16, 2023 | 89.92 | 90.39 | 88.82 | 88.90 | 541,022 | -1.06(-1.18%) |
Aug 15, 2023 | 89.19 | 90.20 | 88.81 | 89.96 | 563,768 | +0.37(+0.41%) |
Aug 14, 2023 | 88.30 | 90.05 | 87.66 | 89.59 | 1,287,966 | +1.29(+1.46%) |
Aug 11, 2023 | 88.28 | 89.03 | 88.05 | 88.30 | 579,810 | +0.32(+0.36%) |
Aug 10, 2023 | 88.69 | 89.00 | 87.89 | 87.98 | 636,508 | -0.56(-0.63%) |
Aug 09, 2023 | 87.16 | 88.98 | 86.88 | 88.54 | 889,962 | +0.78(+0.89%) |
Aug 08, 2023 | 88.10 | 88.10 | 86.59 | 87.76 | 792,765 | -0.81(-0.91%) |
Aug 07, 2023 | 87.91 | 89.47 | 87.52 | 88.57 | 854,320 | +1.17(+1.34%) |
Aug 04, 2023 | 87.51 | 89.21 | 87.00 | 87.40 | 969,209 | +2.29(+2.69%) |
Aug 03, 2023 | 84.69 | 85.30 | 84.33 | 85.11 | 604,234 | +0.28(+0.33%) |
Aug 02, 2023 | 84.14 | 85.11 | 84.04 | 84.83 | 318,411 | +0.23(+0.27%) |
Aug 01, 2023 | 85.46 | 85.69 | 84.31 | 84.60 | 349,888 | -0.70(-0.82%) |
Jul 31, 2023 | 85.06 | 85.49 | 84.75 | 85.30 | 378,803 | +0.29(+0.34%) |
Jul 28, 2023 | 84.97 | 85.11 | 83.99 | 85.01 | 472,232 | +0.57(+0.68%) |
Jul 27, 2023 | 85.36 | 85.89 | 84.38 | 84.44 | 560,831 | -1.00(-1.17%) |
Jul 26, 2023 | 86.35 | 86.82 | 85.38 | 85.44 | 436,577 | -1.23(-1.42%) |
Jul 25, 2023 | 86.93 | 87.06 | 86.05 | 86.67 | 511,393 | -0.30(-0.34%) |
Jul 24, 2023 | 87.54 | 87.65 | 86.47 | 86.97 | 309,825 | -0.46(-0.53%) |
Jul 21, 2023 | 88.40 | 88.44 | 87.25 | 87.43 | 356,741 | -0.67(-0.76%) |
Jul 20, 2023 | 87.44 | 88.11 | 86.77 | 88.10 | 378,059 | +1.10(+1.26%) |
Jul 19, 2023 | 86.34 | 87.35 | 86.34 | 87.00 | 488,001 | +1.03(+1.20%) |
Jul 18, 2023 | 85.90 | 87.00 | 85.52 | 85.97 | 586,989 | +0.17(+0.20%) |
Jul 17, 2023 | 86.44 | 86.83 | 85.73 | 85.80 | 402,845 | -0.64(-0.74%) |
Jul 14, 2023 | 87.00 | 87.00 | 85.72 | 86.44 | 395,827 | -0.38(-0.44%) |
Jul 13, 2023 | 86.62 | 87.04 | 86.03 | 86.82 | 404,654 | +0.49(+0.57%) |
Jul 12, 2023 | 85.95 | 86.61 | 85.61 | 86.33 | 369,391 | +0.68(+0.79%) |
Jul 11, 2023 | 85.65 | 85.67 | 84.61 | 85.65 | 424,240 | +0.23(+0.27%) |
Jul 10, 2023 | 86.50 | 87.42 | 85.24 | 85.42 | 354,965 | -1.15(-1.33%) |
Jul 07, 2023 | 86.53 | 87.39 | 86.17 | 86.57 | 797,994 | -0.15(-0.17%) |
Jul 06, 2023 | 86.25 | 87.01 | 85.60 | 86.72 | 476,481 | +0.18(+0.21%) |
Jul 05, 2023 | 86.96 | 87.17 | 86.29 | 86.54 | 414,999 | -0.86(-0.98%) |
Jul 03, 2023 | 86.50 | 87.56 | 86.20 | 87.40 | 199,554 | +0.75(+0.87%) |
Jun 30, 2023 | 85.96 | 86.71 | 85.84 | 86.65 | 338,587 | +0.84(+0.98%) |
Jun 29, 2023 | 85.05 | 86.07 | 84.61 | 85.81 | 306,190 | +0.54(+0.63%) |
Jun 28, 2023 | 85.06 | 85.81 | 83.98 | 85.27 | 562,213 | -1.07(-1.24%) |
Jun 27, 2023 | 86.24 | 87.26 | 85.44 | 86.34 | 404,642 | +0.29(+0.34%) |
Jun 26, 2023 | 84.78 | 86.42 | 84.57 | 86.05 | 348,067 | +0.96(+1.13%) |
Jun 23, 2023 | 86.30 | 86.39 | 84.97 | 85.09 | 460,557 | -1.09(-1.26%) |
Jun 22, 2023 | 86.08 | 86.18 | 85.18 | 86.18 | 285,672 | +0.49(+0.57%) |
Jun 21, 2023 | 85.76 | 86.08 | 85.10 | 85.69 | 472,699 | -0.20(-0.23%) |
Jun 20, 2023 | 87.28 | 87.28 | 85.85 | 85.89 | 515,743 | -1.45(-1.66%) |
Jun 16, 2023 | 87.67 | 88.42 | 87.11 | 87.34 | 568,501 | -0.21(-0.24%) |
Jun 15, 2023 | 87.04 | 87.78 | 86.60 | 87.55 | 301,254 | +0.46(+0.53%) |
Jun 14, 2023 | 87.40 | 88.14 | 86.70 | 87.09 | 499,453 | -0.11(-0.13%) |
Jun 13, 2023 | 86.19 | 87.68 | 86.09 | 87.20 | 354,013 | +0.55(+0.63%) |
Jun 12, 2023 | 87.23 | 87.87 | 86.45 | 86.65 | 354,914 | -0.58(-0.66%) |
Jun 09, 2023 | 87.13 | 88.06 | 86.63 | 87.23 | 322,032 | -0.37(-0.42%) |
Jun 08, 2023 | 86.61 | 88.11 | 86.04 | 87.60 | 412,244 | +0.46(+0.53%) |
Jun 07, 2023 | 85.54 | 87.67 | 85.34 | 87.14 | 641,386 | +2.17(+2.55%) |
Jun 06, 2023 | 86.03 | 86.17 | 84.65 | 84.97 | 451,039 | -0.95(-1.11%) |
Jun 05, 2023 | 86.07 | 86.41 | 85.24 | 85.92 | 368,658 | -0.49(-0.57%) |
Jun 02, 2023 | 84.40 | 86.49 | 84.40 | 86.41 | 358,667 | +2.02(+2.39%) |