Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 87.82 | 88.58 | 87.32 | 87.36 | 459,472 | -0.38(-0.43%) |
Aug 30, 2023 | 88.06 | 89.11 | 87.65 | 87.74 | 568,055 | -0.77(-0.87%) |
Aug 29, 2023 | 85.62 | 88.79 | 85.17 | 88.51 | 568,295 | +2.74(+3.19%) |
Aug 28, 2023 | 85.07 | 86.84 | 85.07 | 85.77 | 340,174 | +1.02(+1.20%) |
Aug 25, 2023 | 84.80 | 85.29 | 84.52 | 84.75 | 429,125 | -0.16(-0.19%) |
Aug 24, 2023 | 84.49 | 85.29 | 84.05 | 84.91 | 335,926 | +0.25(+0.30%) |
Aug 23, 2023 | 84.76 | 84.97 | 83.61 | 84.66 | 273,372 | -0.02(-0.02%) |
Aug 22, 2023 | 84.00 | 84.82 | 82.98 | 84.68 | 383,815 | +0.85(+1.01%) |
Aug 21, 2023 | 83.57 | 84.14 | 83.23 | 83.83 | 269,860 | +0.26(+0.31%) |
Aug 18, 2023 | 82.57 | 83.60 | 82.09 | 83.57 | 602,813 | +0.23(+0.28%) |
Aug 17, 2023 | 84.71 | 85.07 | 83.25 | 83.34 | 522,822 | -1.48(-1.74%) |
Aug 16, 2023 | 84.18 | 85.47 | 84.18 | 84.82 | 507,383 | +0.25(+0.30%) |
Aug 15, 2023 | 84.00 | 85.19 | 83.75 | 84.57 | 433,102 | -0.26(-0.31%) |
Aug 14, 2023 | 84.67 | 85.16 | 84.34 | 84.83 | 412,867 | +0.10(+0.12%) |
Aug 11, 2023 | 84.96 | 85.38 | 84.51 | 84.73 | 573,328 | -0.73(-0.85%) |
Aug 10, 2023 | 86.05 | 86.75 | 85.38 | 85.46 | 465,234 | -0.24(-0.28%) |
Aug 09, 2023 | 86.28 | 86.88 | 85.55 | 85.70 | 430,665 | -0.58(-0.67%) |
Aug 08, 2023 | 85.49 | 86.71 | 85.07 | 86.28 | 623,679 | -0.70(-0.80%) |
Aug 07, 2023 | 87.31 | 88.21 | 86.48 | 86.98 | 502,081 | -0.09(-0.10%) |
Aug 04, 2023 | 86.71 | 88.34 | 86.01 | 87.07 | 566,526 | +0.69(+0.80%) |
Aug 03, 2023 | 85.25 | 87.04 | 85.20 | 86.38 | 543,995 | +0.38(+0.44%) |
Aug 02, 2023 | 87.33 | 87.53 | 85.28 | 86.00 | 864,342 | -1.63(-1.86%) |
Aug 01, 2023 | 87.25 | 88.28 | 87.25 | 87.63 | 801,403 | -0.24(-0.27%) |
Jul 31, 2023 | 88.85 | 89.73 | 87.72 | 87.87 | 1,112,688 | -0.58(-0.66%) |
Jul 28, 2023 | 90.36 | 90.36 | 88.26 | 88.45 | 1,050,138 | -1.24(-1.38%) |
Jul 27, 2023 | 94.00 | 95.97 | 89.53 | 89.69 | 1,561,722 | -3.84(-4.11%) |
Jul 26, 2023 | 108.00 | 108.00 | 91.50 | 93.53 | 3,499,764 | -23.35(-19.98%) |
Jul 25, 2023 | 117.10 | 117.24 | 115.30 | 116.88 | 441,492 | -0.51(-0.43%) |
Jul 24, 2023 | 116.54 | 117.89 | 116.46 | 117.39 | 348,825 | +0.85(+0.73%) |
Jul 21, 2023 | 117.51 | 117.51 | 115.14 | 116.54 | 237,958 | -0.56(-0.48%) |
Jul 20, 2023 | 118.29 | 118.29 | 116.40 | 117.10 | 228,084 | -1.32(-1.11%) |
Jul 19, 2023 | 119.17 | 119.66 | 117.97 | 118.42 | 258,157 | -0.75(-0.63%) |
Jul 18, 2023 | 117.16 | 119.36 | 117.16 | 119.17 | 214,279 | +2.15(+1.84%) |
Jul 17, 2023 | 116.35 | 117.16 | 115.59 | 117.02 | 238,391 | -0.14(-0.12%) |
Jul 14, 2023 | 119.14 | 119.86 | 116.49 | 117.16 | 272,891 | -2.02(-1.69%) |
Jul 13, 2023 | 118.16 | 121.06 | 117.35 | 119.18 | 297,508 | +1.27(+1.08%) |
Jul 12, 2023 | 117.13 | 117.96 | 115.74 | 117.91 | 332,713 | +2.25(+1.95%) |
Jul 11, 2023 | 117.03 | 117.57 | 115.40 | 115.66 | 307,684 | -1.12(-0.96%) |
Jul 10, 2023 | 116.47 | 117.87 | 115.89 | 116.78 | 400,096 | -0.02(-0.02%) |
Jul 07, 2023 | 115.67 | 118.36 | 115.57 | 116.80 | 394,051 | +1.31(+1.13%) |
Jul 06, 2023 | 116.00 | 116.00 | 113.11 | 115.49 | 231,101 | -1.96(-1.67%) |
Jul 05, 2023 | 117.72 | 118.44 | 116.67 | 117.45 | 229,961 | -0.98(-0.83%) |
Jul 03, 2023 | 116.79 | 119.42 | 115.75 | 118.43 | 98,307 | +1.06(+0.90%) |
Jun 30, 2023 | 117.52 | 118.09 | 116.89 | 117.37 | 233,851 | +0.81(+0.69%) |
Jun 29, 2023 | 114.80 | 116.72 | 114.20 | 116.56 | 262,523 | +1.92(+1.67%) |
Jun 28, 2023 | 113.76 | 114.96 | 112.69 | 114.64 | 303,622 | +0.46(+0.40%) |
Jun 27, 2023 | 111.50 | 114.32 | 111.50 | 114.18 | 190,895 | +2.93(+2.63%) |
Jun 26, 2023 | 111.96 | 113.44 | 111.00 | 111.25 | 151,522 | -0.80(-0.71%) |
Jun 23, 2023 | 110.71 | 113.58 | 110.71 | 112.05 | 433,713 | -0.28(-0.25%) |
Jun 22, 2023 | 111.78 | 112.47 | 110.84 | 112.33 | 227,775 | -0.10(-0.09%) |
Jun 21, 2023 | 114.39 | 114.39 | 112.42 | 112.43 | 192,920 | -2.55(-2.22%) |
Jun 20, 2023 | 111.42 | 115.32 | 110.41 | 114.98 | 293,559 | +3.12(+2.79%) |
Jun 16, 2023 | 114.06 | 114.06 | 111.27 | 111.86 | 931,127 | -2.17(-1.90%) |