Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 100.26 | 100.62 | 99.44 | 99.95 | 82,625 | -0.39(-0.39%) |
Aug 30, 2023 | 99.65 | 101.47 | 99.65 | 100.34 | 100,777 | +0.95(+0.96%) |
Aug 29, 2023 | 98.64 | 100.00 | 98.36 | 99.39 | 73,370 | +0.53(+0.54%) |
Aug 28, 2023 | 98.85 | 99.47 | 98.16 | 98.86 | 69,043 | +0.23(+0.23%) |
Aug 25, 2023 | 99.00 | 99.50 | 97.50 | 98.63 | 73,282 | -0.32(-0.32%) |
Aug 24, 2023 | 97.18 | 99.24 | 97.18 | 98.95 | 81,686 | +1.79(+1.84%) |
Aug 23, 2023 | 96.29 | 97.39 | 96.08 | 97.16 | 102,135 | +0.89(+0.92%) |
Aug 22, 2023 | 96.08 | 96.86 | 95.84 | 96.27 | 142,169 | +0.29(+0.30%) |
Aug 21, 2023 | 97.12 | 97.38 | 95.74 | 95.98 | 111,212 | -1.16(-1.19%) |
Aug 18, 2023 | 96.24 | 97.44 | 96.08 | 97.14 | 204,066 | +0.47(+0.49%) |
Aug 17, 2023 | 99.27 | 99.87 | 96.62 | 96.67 | 144,469 | -2.94(-2.95%) |
Aug 16, 2023 | 100.86 | 101.58 | 99.30 | 99.61 | 157,396 | -1.28(-1.27%) |
Aug 15, 2023 | 99.87 | 101.26 | 98.87 | 100.89 | 60,023 | +0.83(+0.83%) |
Aug 14, 2023 | 97.86 | 100.28 | 97.47 | 100.06 | 138,087 | +1.94(+1.98%) |
Aug 11, 2023 | 97.74 | 99.00 | 97.72 | 98.12 | 155,558 | +0.48(+0.49%) |
Aug 10, 2023 | 98.15 | 99.36 | 96.72 | 97.64 | 114,549 | -0.40(-0.41%) |
Aug 09, 2023 | 99.57 | 99.77 | 97.63 | 98.04 | 150,196 | -1.70(-1.70%) |
Aug 08, 2023 | 100.69 | 101.42 | 99.70 | 99.74 | 103,122 | -1.82(-1.79%) |
Aug 07, 2023 | 99.47 | 101.65 | 98.48 | 101.56 | 65,714 | +2.09(+2.10%) |
Aug 04, 2023 | 100.80 | 104.56 | 99.34 | 99.47 | 105,386 | -1.66(-1.64%) |
Aug 03, 2023 | 99.94 | 101.67 | 98.00 | 101.13 | 120,409 | +0.93(+0.93%) |
Aug 02, 2023 | 97.58 | 101.27 | 97.42 | 100.20 | 177,374 | +2.26(+2.31%) |
Aug 01, 2023 | 93.00 | 98.13 | 92.53 | 97.94 | 202,708 | +3.37(+3.56%) |
Jul 31, 2023 | 93.88 | 97.60 | 93.88 | 94.57 | 171,685 | +0.92(+0.98%) |
Jul 28, 2023 | 87.22 | 94.64 | 87.22 | 93.65 | 415,691 | +14.36(+18.11%) |
Jul 27, 2023 | 81.48 | 81.48 | 77.99 | 79.29 | 226,861 | -1.70(-2.10%) |
Jul 26, 2023 | 83.53 | 83.71 | 80.99 | 80.99 | 62,227 | -2.59(-3.10%) |
Jul 25, 2023 | 82.70 | 83.89 | 82.19 | 83.58 | 104,958 | +0.75(+0.91%) |
Jul 24, 2023 | 84.02 | 84.02 | 82.76 | 82.83 | 59,247 | -0.87(-1.04%) |
Jul 21, 2023 | 85.33 | 85.43 | 83.56 | 83.70 | 73,479 | -1.13(-1.33%) |
Jul 20, 2023 | 84.26 | 85.09 | 83.47 | 84.83 | 79,913 | +0.79(+0.94%) |
Jul 19, 2023 | 84.35 | 84.83 | 83.53 | 84.04 | 82,405 | -0.46(-0.54%) |
Jul 18, 2023 | 83.98 | 85.10 | 83.70 | 84.50 | 96,239 | +0.23(+0.27%) |
Jul 17, 2023 | 83.07 | 85.00 | 83.07 | 84.27 | 91,823 | +1.11(+1.33%) |
Jul 14, 2023 | 81.51 | 83.34 | 81.05 | 83.16 | 87,653 | +1.74(+2.14%) |
Jul 13, 2023 | 81.19 | 81.84 | 80.98 | 81.42 | 77,430 | +0.35(+0.43%) |
Jul 12, 2023 | 83.81 | 83.81 | 80.90 | 81.07 | 107,822 | -1.82(-2.20%) |
Jul 11, 2023 | 82.92 | 83.95 | 82.52 | 82.89 | 109,854 | +0.38(+0.46%) |
Jul 10, 2023 | 82.48 | 83.73 | 82.31 | 82.51 | 79,346 | +0.28(+0.34%) |
Jul 07, 2023 | 83.58 | 83.79 | 82.13 | 82.23 | 84,661 | -1.53(-1.83%) |
Jul 06, 2023 | 83.98 | 84.96 | 83.19 | 83.76 | 56,890 | -0.84(-0.99%) |
Jul 05, 2023 | 84.71 | 84.95 | 84.11 | 84.60 | 53,580 | -0.59(-0.69%) |
Jul 03, 2023 | 84.67 | 85.81 | 84.54 | 85.19 | 54,643 | +0.28(+0.33%) |
Jun 30, 2023 | 83.88 | 85.42 | 83.46 | 84.91 | 137,288 | +1.71(+2.06%) |
Jun 29, 2023 | 82.21 | 84.36 | 82.11 | 83.20 | 105,509 | +0.98(+1.19%) |
Jun 28, 2023 | 83.06 | 83.17 | 81.38 | 82.22 | 119,363 | -0.99(-1.19%) |
Jun 27, 2023 | 84.38 | 84.69 | 83.13 | 83.21 | 83,030 | -0.68(-0.81%) |
Jun 26, 2023 | 83.48 | 84.52 | 83.12 | 83.89 | 95,857 | -0.09(-0.11%) |
Jun 23, 2023 | 85.22 | 86.29 | 82.87 | 83.98 | 506,489 | -1.95(-2.27%) |
Jun 22, 2023 | 83.73 | 85.97 | 83.33 | 85.93 | 116,178 | +2.12(+2.53%) |
Jun 21, 2023 | 83.64 | 83.96 | 83.26 | 83.81 | 154,170 | +0.34(+0.41%) |
Jun 20, 2023 | 84.71 | 84.71 | 83.23 | 83.47 | 201,583 | -1.20(-1.42%) |
Jun 16, 2023 | 84.37 | 85.42 | 84.19 | 84.67 | 232,190 | +1.01(+1.21%) |