Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 99.28 | 101.31 | 98.55 | 100.59 | 2,947,153 | +1.97(+2.00%) |
Aug 30, 2023 | 96.85 | 99.18 | 96.76 | 98.61 | 1,272,833 | +1.31(+1.35%) |
Aug 29, 2023 | 95.57 | 97.71 | 95.55 | 97.30 | 1,091,542 | +1.27(+1.32%) |
Aug 28, 2023 | 95.36 | 96.09 | 95.15 | 96.03 | 1,219,330 | +1.30(+1.37%) |
Aug 25, 2023 | 94.87 | 95.57 | 93.71 | 94.73 | 1,719,900 | -0.01(-0.01%) |
Aug 24, 2023 | 95.38 | 96.69 | 94.66 | 94.74 | 1,505,297 | -0.59(-0.61%) |
Aug 23, 2023 | 93.76 | 95.75 | 93.15 | 95.33 | 1,307,842 | +1.03(+1.09%) |
Aug 22, 2023 | 94.46 | 95.23 | 93.16 | 94.30 | 2,567,091 | +0.83(+0.89%) |
Aug 21, 2023 | 93.26 | 93.85 | 91.99 | 93.46 | 2,041,771 | +0.32(+0.34%) |
Aug 18, 2023 | 92.89 | 94.06 | 92.27 | 93.15 | 1,820,389 | -0.65(-0.70%) |
Aug 17, 2023 | 94.06 | 94.99 | 93.28 | 93.80 | 1,829,310 | -0.02(-0.02%) |
Aug 16, 2023 | 94.49 | 95.25 | 93.28 | 93.82 | 2,673,334 | -0.67(-0.71%) |
Aug 15, 2023 | 97.75 | 97.76 | 94.13 | 94.49 | 3,255,961 | -4.37(-4.42%) |
Aug 14, 2023 | 98.97 | 99.48 | 98.21 | 98.87 | 1,991,277 | -0.63(-0.64%) |
Aug 11, 2023 | 102.90 | 102.90 | 98.57 | 99.50 | 3,181,631 | -3.63(-3.52%) |
Aug 10, 2023 | 101.99 | 105.55 | 101.68 | 103.13 | 4,214,765 | +2.64(+2.63%) |
Aug 09, 2023 | 103.83 | 103.83 | 100.14 | 100.49 | 3,430,247 | -1.50(-1.47%) |
Aug 08, 2023 | 102.09 | 102.83 | 101.41 | 101.99 | 1,633,833 | -1.94(-1.87%) |
Aug 07, 2023 | 104.26 | 104.55 | 103.13 | 103.93 | 1,667,778 | +0.84(+0.82%) |
Aug 04, 2023 | 105.47 | 105.69 | 102.96 | 103.09 | 1,959,974 | -1.42(-1.35%) |
Aug 03, 2023 | 103.16 | 105.73 | 101.06 | 104.51 | 1,631,311 | +0.45(+0.43%) |
Aug 02, 2023 | 106.69 | 106.69 | 103.36 | 104.06 | 1,926,294 | -3.94(-3.65%) |
Aug 01, 2023 | 107.66 | 109.04 | 107.01 | 108.00 | 2,727,789 | +0.16(+0.15%) |
Jul 31, 2023 | 107.86 | 108.40 | 107.25 | 107.84 | 1,374,454 | +0.00(+0.00%) |
Jul 28, 2023 | 108.20 | 108.47 | 106.95 | 107.84 | 1,679,067 | +0.82(+0.77%) |
Jul 27, 2023 | 108.87 | 109.93 | 106.59 | 107.02 | 2,018,411 | -1.36(-1.26%) |
Jul 26, 2023 | 108.07 | 109.04 | 106.99 | 108.39 | 1,014,095 | +0.68(+0.63%) |
Jul 25, 2023 | 107.37 | 108.11 | 106.08 | 107.70 | 1,283,317 | +1.32(+1.24%) |
Jul 24, 2023 | 105.88 | 107.73 | 104.95 | 106.39 | 1,612,449 | +0.33(+0.31%) |
Jul 21, 2023 | 106.64 | 108.16 | 105.01 | 106.06 | 1,615,867 | +0.98(+0.93%) |
Jul 20, 2023 | 105.23 | 107.45 | 104.75 | 105.08 | 1,796,950 | -1.10(-1.04%) |
Jul 19, 2023 | 107.66 | 107.89 | 105.55 | 106.18 | 1,271,156 | -0.95(-0.89%) |
Jul 18, 2023 | 106.28 | 107.35 | 105.82 | 107.13 | 1,371,269 | +1.23(+1.16%) |
Jul 17, 2023 | 107.42 | 107.53 | 105.32 | 105.90 | 1,683,094 | -2.46(-2.27%) |
Jul 14, 2023 | 108.70 | 108.93 | 107.46 | 108.37 | 1,471,039 | -0.13(-0.12%) |
Jul 13, 2023 | 108.60 | 111.08 | 108.35 | 108.50 | 2,295,137 | +0.76(+0.71%) |
Jul 12, 2023 | 107.66 | 108.74 | 107.33 | 107.73 | 1,791,349 | +0.60(+0.56%) |
Jul 11, 2023 | 106.97 | 107.93 | 105.99 | 107.13 | 1,779,264 | +1.16(+1.09%) |
Jul 10, 2023 | 100.27 | 106.01 | 100.27 | 105.97 | 2,604,549 | +5.71(+5.70%) |
Jul 07, 2023 | 98.74 | 100.75 | 98.61 | 100.26 | 1,882,094 | +1.77(+1.80%) |
Jul 06, 2023 | 98.99 | 99.46 | 96.34 | 98.49 | 2,755,531 | -2.20(-2.18%) |
Jul 05, 2023 | 104.30 | 104.75 | 100.35 | 100.69 | 3,336,915 | -4.82(-4.57%) |
Jul 03, 2023 | 104.72 | 107.24 | 104.72 | 105.51 | 1,132,079 | +1.00(+0.96%) |
Jun 30, 2023 | 104.02 | 105.25 | 103.01 | 104.51 | 1,369,222 | +1.10(+1.06%) |
Jun 29, 2023 | 103.61 | 104.60 | 102.64 | 103.41 | 1,368,981 | +0.25(+0.24%) |
Jun 28, 2023 | 104.51 | 104.51 | 102.92 | 103.16 | 1,485,980 | -1.49(-1.43%) |
Jun 27, 2023 | 104.43 | 105.39 | 103.69 | 104.66 | 1,122,764 | +0.51(+0.48%) |
Jun 26, 2023 | 102.17 | 105.37 | 102.13 | 104.15 | 1,495,164 | +1.04(+1.01%) |
Jun 23, 2023 | 102.91 | 104.30 | 100.83 | 103.11 | 1,806,110 | -1.11(-1.06%) |
Jun 22, 2023 | 104.50 | 105.85 | 103.72 | 104.22 | 1,254,223 | -1.02(-0.97%) |
Jun 21, 2023 | 103.98 | 105.76 | 103.71 | 105.24 | 1,735,052 | +0.18(+0.17%) |
Jun 20, 2023 | 103.86 | 106.02 | 103.53 | 105.06 | 2,795,493 | +2.41(+2.35%) |
Jun 16, 2023 | 104.20 | 104.20 | 102.33 | 102.65 | 2,292,166 | -0.83(-0.80%) |
Jun 15, 2023 | 102.35 | 104.51 | 101.27 | 103.48 | 2,284,863 | +1.06(+1.03%) |
Jun 14, 2023 | 102.86 | 103.66 | 101.71 | 102.42 | 1,646,291 | -0.50(-0.48%) |
Jun 13, 2023 | 103.00 | 104.27 | 102.29 | 102.91 | 2,028,942 | +0.42(+0.40%) |
Jun 12, 2023 | 102.02 | 102.66 | 101.25 | 102.50 | 1,821,696 | +1.36(+1.34%) |
Jun 09, 2023 | 101.97 | 102.29 | 100.05 | 101.14 | 1,722,614 | -0.84(-0.82%) |
Jun 08, 2023 | 99.78 | 102.15 | 99.00 | 101.98 | 2,652,851 | -0.20(-0.19%) |
Jun 07, 2023 | 101.45 | 102.58 | 100.75 | 102.18 | 1,657,885 | +0.52(+0.51%) |
Jun 06, 2023 | 99.19 | 103.14 | 99.11 | 101.67 | 2,730,386 | +2.15(+2.16%) |
Jun 05, 2023 | 98.96 | 100.38 | 97.62 | 99.52 | 1,937,235 | +0.22(+0.22%) |
Jun 02, 2023 | 96.94 | 100.49 | 96.46 | 99.30 | 3,958,038 | +3.83(+4.01%) |