Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 87.35 | 87.52 | 85.86 | 85.94 | 3,244,272 | -1.11(-1.28%) |
Aug 30, 2023 | 87.11 | 87.90 | 86.59 | 87.05 | 2,325,909 | -0.33(-0.38%) |
Aug 29, 2023 | 87.10 | 88.03 | 87.05 | 87.38 | 2,355,743 | +0.26(+0.30%) |
Aug 28, 2023 | 87.67 | 88.23 | 87.10 | 87.12 | 2,199,414 | -0.54(-0.62%) |
Aug 25, 2023 | 87.29 | 88.40 | 87.09 | 87.66 | 2,453,689 | +0.57(+0.66%) |
Aug 24, 2023 | 87.24 | 88.42 | 86.96 | 87.09 | 2,455,149 | -0.34(-0.39%) |
Aug 23, 2023 | 87.44 | 87.50 | 86.26 | 87.43 | 2,305,975 | +0.73(+0.84%) |
Aug 22, 2023 | 86.74 | 86.97 | 86.19 | 86.70 | 2,457,176 | -0.04(-0.04%) |
Aug 21, 2023 | 87.87 | 88.16 | 86.26 | 86.74 | 4,040,895 | -1.52(-1.72%) |
Aug 18, 2023 | 87.59 | 88.50 | 87.51 | 88.26 | 2,858,553 | +0.48(+0.55%) |
Aug 17, 2023 | 87.91 | 89.22 | 87.62 | 87.78 | 2,664,441 | +0.02(+0.03%) |
Aug 16, 2023 | 87.74 | 88.36 | 87.39 | 87.75 | 2,489,340 | +0.25(+0.28%) |
Aug 15, 2023 | 88.10 | 88.35 | 87.42 | 87.50 | 2,789,865 | -1.29(-1.45%) |
Aug 14, 2023 | 89.84 | 89.84 | 88.49 | 88.80 | 2,445,735 | -0.99(-1.10%) |
Aug 11, 2023 | 89.00 | 89.94 | 88.94 | 89.78 | 2,537,978 | +0.87(+0.98%) |
Aug 10, 2023 | 89.32 | 89.94 | 88.70 | 88.91 | 3,799,577 | +0.09(+0.10%) |
Aug 09, 2023 | 87.92 | 89.23 | 87.80 | 88.82 | 3,364,043 | +0.66(+0.75%) |
Aug 08, 2023 | 86.39 | 88.23 | 85.40 | 88.16 | 5,476,692 | +2.36(+2.75%) |
Aug 07, 2023 | 85.72 | 86.22 | 85.67 | 85.80 | 3,766,403 | +0.19(+0.22%) |
Aug 04, 2023 | 86.82 | 87.62 | 85.09 | 85.61 | 3,180,633 | -0.87(-1.01%) |
Aug 03, 2023 | 88.32 | 88.50 | 86.32 | 86.48 | 3,010,510 | -2.07(-2.33%) |
Aug 02, 2023 | 88.04 | 89.11 | 87.92 | 88.55 | 2,398,285 | +0.36(+0.41%) |
Aug 01, 2023 | 89.55 | 89.78 | 88.16 | 88.18 | 2,531,039 | -1.41(-1.57%) |
Jul 31, 2023 | 89.71 | 90.11 | 88.95 | 89.59 | 3,033,424 | +0.27(+0.30%) |
Jul 28, 2023 | 90.96 | 91.23 | 89.06 | 89.32 | 2,682,526 | -1.05(-1.16%) |
Jul 27, 2023 | 91.04 | 91.62 | 89.96 | 90.38 | 2,969,282 | -1.07(-1.17%) |
Jul 26, 2023 | 90.97 | 92.26 | 90.80 | 91.45 | 2,295,491 | +0.26(+0.28%) |
Jul 25, 2023 | 90.49 | 91.36 | 90.06 | 91.19 | 2,767,688 | +0.50(+0.55%) |
Jul 24, 2023 | 90.91 | 91.19 | 90.06 | 90.69 | 2,349,854 | -0.01(-0.01%) |
Jul 21, 2023 | 89.51 | 90.90 | 89.16 | 90.70 | 2,815,491 | +1.51(+1.70%) |
Jul 20, 2023 | 88.04 | 89.32 | 87.45 | 89.19 | 2,537,924 | +1.48(+1.69%) |
Jul 19, 2023 | 87.29 | 88.63 | 87.26 | 87.70 | 2,059,216 | +0.71(+0.81%) |
Jul 18, 2023 | 87.86 | 88.80 | 86.29 | 87.00 | 2,382,509 | -0.83(-0.95%) |
Jul 17, 2023 | 88.77 | 88.88 | 87.80 | 87.83 | 2,009,893 | -1.18(-1.32%) |
Jul 14, 2023 | 89.08 | 89.44 | 88.64 | 89.01 | 2,960,601 | -0.29(-0.32%) |
Jul 13, 2023 | 88.37 | 89.29 | 87.87 | 89.29 | 3,043,216 | +0.91(+1.03%) |
Jul 12, 2023 | 87.18 | 88.55 | 87.05 | 88.38 | 2,681,723 | +1.42(+1.63%) |
Jul 11, 2023 | 86.06 | 87.04 | 85.64 | 86.97 | 3,188,323 | +1.59(+1.86%) |
Jul 10, 2023 | 85.69 | 85.97 | 84.75 | 85.38 | 2,416,420 | -0.53(-0.61%) |
Jul 07, 2023 | 86.15 | 86.67 | 85.84 | 85.91 | 2,307,879 | -0.76(-0.87%) |
Jul 06, 2023 | 87.16 | 87.30 | 86.37 | 86.66 | 2,195,980 | -1.00(-1.15%) |
Jul 05, 2023 | 86.17 | 88.47 | 86.13 | 87.67 | 3,212,383 | +0.85(+0.98%) |
Jul 03, 2023 | 85.87 | 86.88 | 85.63 | 86.82 | 1,246,447 | +0.94(+1.09%) |
Jun 30, 2023 | 85.18 | 86.01 | 84.83 | 85.88 | 2,859,320 | +0.82(+0.97%) |
Jun 29, 2023 | 84.56 | 85.44 | 84.31 | 85.05 | 2,708,709 | -0.21(-0.25%) |
Jun 28, 2023 | 86.55 | 86.59 | 85.07 | 85.26 | 2,518,964 | -1.36(-1.57%) |
Jun 27, 2023 | 87.02 | 87.20 | 86.58 | 86.62 | 2,385,781 | -0.31(-0.35%) |
Jun 26, 2023 | 86.18 | 87.14 | 85.50 | 86.93 | 2,308,335 | +1.07(+1.25%) |
Jun 23, 2023 | 87.27 | 87.60 | 85.69 | 85.86 | 3,971,245 | -1.13(-1.30%) |
Jun 22, 2023 | 88.19 | 88.29 | 86.49 | 86.99 | 2,682,081 | -0.72(-0.82%) |
Jun 21, 2023 | 86.79 | 87.91 | 86.07 | 87.70 | 2,550,730 | +0.67(+0.77%) |
Jun 20, 2023 | 88.06 | 88.27 | 87.00 | 87.04 | 2,980,153 | -1.18(-1.33%) |
Jun 16, 2023 | 88.21 | 88.97 | 87.70 | 88.21 | 9,084,853 | +0.47(+0.53%) |