Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 99.44 | 100.51 | 98.81 | 98.95 | 200,145 | -0.34(-0.35%) |
Aug 30, 2023 | 100.15 | 100.88 | 99.21 | 99.30 | 218,118 | -1.41(-1.40%) |
Aug 29, 2023 | 99.75 | 101.00 | 99.09 | 100.71 | 164,781 | +0.80(+0.80%) |
Aug 28, 2023 | 99.98 | 101.89 | 99.18 | 99.91 | 188,443 | +0.48(+0.48%) |
Aug 25, 2023 | 99.04 | 100.43 | 97.92 | 99.43 | 235,854 | +1.31(+1.34%) |
Aug 24, 2023 | 100.41 | 102.36 | 97.83 | 98.11 | 220,559 | -2.04(-2.03%) |
Aug 23, 2023 | 100.04 | 100.68 | 97.71 | 100.15 | 264,531 | -1.07(-1.06%) |
Aug 22, 2023 | 99.62 | 101.31 | 99.62 | 101.22 | 235,938 | +2.07(+2.08%) |
Aug 21, 2023 | 99.92 | 100.48 | 98.61 | 99.15 | 186,566 | -0.77(-0.77%) |
Aug 18, 2023 | 99.26 | 100.41 | 99.26 | 99.92 | 94,428 | +0.18(+0.18%) |
Aug 17, 2023 | 99.92 | 101.16 | 99.46 | 99.75 | 117,983 | -0.23(-0.23%) |
Aug 16, 2023 | 101.40 | 103.33 | 99.89 | 99.97 | 119,038 | -1.76(-1.73%) |
Aug 15, 2023 | 100.92 | 102.52 | 100.36 | 101.74 | 129,115 | +0.15(+0.14%) |
Aug 14, 2023 | 102.38 | 102.88 | 101.09 | 101.59 | 165,269 | -1.22(-1.19%) |
Aug 11, 2023 | 103.77 | 104.51 | 102.73 | 102.81 | 205,347 | -1.37(-1.32%) |
Aug 10, 2023 | 104.73 | 105.66 | 103.43 | 104.19 | 199,999 | +0.04(+0.04%) |
Aug 09, 2023 | 104.32 | 104.76 | 102.96 | 104.15 | 140,759 | +0.13(+0.12%) |
Aug 08, 2023 | 104.09 | 104.35 | 101.15 | 104.02 | 183,302 | -1.22(-1.15%) |
Aug 07, 2023 | 104.81 | 105.62 | 104.07 | 105.24 | 115,937 | +1.38(+1.33%) |
Aug 04, 2023 | 103.18 | 104.94 | 102.94 | 103.85 | 147,494 | +0.84(+0.82%) |
Aug 03, 2023 | 103.61 | 104.35 | 102.24 | 103.01 | 155,058 | -1.11(-1.06%) |
Aug 02, 2023 | 102.47 | 104.63 | 101.94 | 104.12 | 136,559 | +0.17(+0.16%) |
Aug 01, 2023 | 104.73 | 106.50 | 103.92 | 103.95 | 173,219 | -1.73(-1.63%) |
Jul 31, 2023 | 105.71 | 106.76 | 104.29 | 105.68 | 288,247 | +0.73(+0.69%) |
Jul 28, 2023 | 104.77 | 106.07 | 104.47 | 104.95 | 108,179 | +1.43(+1.38%) |
Jul 27, 2023 | 103.34 | 104.58 | 102.53 | 103.52 | 169,360 | +0.98(+0.96%) |
Jul 26, 2023 | 103.33 | 104.71 | 101.33 | 102.54 | 150,025 | -0.59(-0.57%) |
Jul 25, 2023 | 104.69 | 105.39 | 102.73 | 103.13 | 173,639 | -1.78(-1.70%) |
Jul 24, 2023 | 104.80 | 106.35 | 104.80 | 104.91 | 222,737 | +0.38(+0.37%) |
Jul 21, 2023 | 108.07 | 108.88 | 104.53 | 104.53 | 201,400 | -2.76(-2.58%) |
Jul 20, 2023 | 106.00 | 107.45 | 105.07 | 107.29 | 177,196 | +1.49(+1.41%) |
Jul 19, 2023 | 103.63 | 105.92 | 102.87 | 105.80 | 226,619 | +1.92(+1.85%) |
Jul 18, 2023 | 102.22 | 104.28 | 102.21 | 103.88 | 205,055 | +1.48(+1.44%) |
Jul 17, 2023 | 100.28 | 102.51 | 99.16 | 102.40 | 164,759 | +2.69(+2.70%) |
Jul 14, 2023 | 101.17 | 101.48 | 98.37 | 99.71 | 117,313 | -1.46(-1.44%) |
Jul 13, 2023 | 101.21 | 101.80 | 99.93 | 101.17 | 125,246 | -0.38(-0.38%) |
Jul 12, 2023 | 102.49 | 102.79 | 101.26 | 101.55 | 162,071 | +0.66(+0.66%) |
Jul 11, 2023 | 98.69 | 100.97 | 98.34 | 100.89 | 149,007 | +2.21(+2.24%) |
Jul 10, 2023 | 96.75 | 99.84 | 96.75 | 98.68 | 209,245 | +1.67(+1.72%) |
Jul 07, 2023 | 96.67 | 98.08 | 96.56 | 97.01 | 156,276 | +0.25(+0.26%) |
Jul 06, 2023 | 96.74 | 97.42 | 95.25 | 96.76 | 174,836 | -1.24(-1.26%) |
Jul 05, 2023 | 99.81 | 99.99 | 97.09 | 98.00 | 272,026 | -3.17(-3.14%) |
Jul 03, 2023 | 96.18 | 101.17 | 96.18 | 101.17 | 155,529 | +5.34(+5.57%) |
Jun 30, 2023 | 95.54 | 96.51 | 95.15 | 95.84 | 185,969 | +0.72(+0.76%) |
Jun 29, 2023 | 93.63 | 95.52 | 93.63 | 95.11 | 195,384 | +1.67(+1.79%) |
Jun 28, 2023 | 93.62 | 93.62 | 91.04 | 93.44 | 355,862 | -0.56(-0.60%) |
Jun 27, 2023 | 93.63 | 95.51 | 93.03 | 94.00 | 196,028 | +0.64(+0.69%) |
Jun 26, 2023 | 91.66 | 94.52 | 91.66 | 93.36 | 311,241 | +2.44(+2.69%) |
Jun 23, 2023 | 93.53 | 94.07 | 90.85 | 90.92 | 565,783 | -3.67(-3.88%) |
Jun 22, 2023 | 97.85 | 97.91 | 94.39 | 94.59 | 282,942 | -3.39(-3.46%) |
Jun 21, 2023 | 96.32 | 98.65 | 96.27 | 97.98 | 192,367 | +1.61(+1.67%) |
Jun 20, 2023 | 96.49 | 97.86 | 94.90 | 96.37 | 377,650 | -0.04(-0.04%) |
Jun 16, 2023 | 100.52 | 100.52 | 95.45 | 96.41 | 439,303 | -3.47(-3.47%) |
Jun 15, 2023 | 98.31 | 99.94 | 97.45 | 99.88 | 187,920 | +1.07(+1.08%) |
Jun 14, 2023 | 98.34 | 100.22 | 97.56 | 98.81 | 249,025 | +0.69(+0.70%) |
Jun 13, 2023 | 97.77 | 98.53 | 95.99 | 98.11 | 239,362 | +0.05(+0.05%) |
Jun 12, 2023 | 97.35 | 99.31 | 95.74 | 98.07 | 266,341 | +1.64(+1.70%) |
Jun 09, 2023 | 98.72 | 98.72 | 94.31 | 96.43 | 404,535 | -1.92(-1.95%) |
Jun 08, 2023 | 96.05 | 100.22 | 93.84 | 98.35 | 824,798 | -6.05(-5.79%) |
Jun 07, 2023 | 102.13 | 105.10 | 101.86 | 104.39 | 410,579 | +3.73(+3.71%) |
Jun 06, 2023 | 97.16 | 102.50 | 97.16 | 100.67 | 298,916 | +4.22(+4.37%) |
Jun 05, 2023 | 96.15 | 97.11 | 92.99 | 96.45 | 294,384 | -0.72(-0.74%) |
Jun 02, 2023 | 95.50 | 97.55 | 94.75 | 97.17 | 381,031 | +3.43(+3.66%) |