Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 101.00 | 102.73 | 101.00 | 101.47 | 1,298,750 | -0.55(-0.54%) |
Aug 30, 2023 | 102.13 | 102.98 | 101.45 | 102.02 | 538,373 | -0.85(-0.83%) |
Aug 29, 2023 | 102.93 | 103.82 | 102.05 | 102.88 | 1,127,085 | +1.35(+1.33%) |
Aug 28, 2023 | 98.40 | 102.00 | 98.40 | 101.52 | 1,309,525 | +4.68(+4.83%) |
Aug 25, 2023 | 97.20 | 97.28 | 94.85 | 96.84 | 1,027,084 | +0.17(+0.17%) |
Aug 24, 2023 | 96.27 | 99.38 | 94.87 | 96.68 | 1,736,141 | -3.97(-3.95%) |
Aug 23, 2023 | 99.49 | 101.17 | 99.31 | 100.65 | 830,889 | +0.77(+0.77%) |
Aug 22, 2023 | 100.12 | 100.24 | 98.76 | 99.88 | 802,681 | +1.43(+1.45%) |
Aug 21, 2023 | 97.31 | 99.03 | 96.69 | 98.45 | 893,798 | +2.07(+2.15%) |
Aug 18, 2023 | 96.63 | 97.18 | 95.79 | 96.38 | 934,219 | -3.09(-3.11%) |
Aug 17, 2023 | 101.01 | 101.19 | 99.25 | 99.47 | 1,124,597 | -0.09(-0.09%) |
Aug 16, 2023 | 99.43 | 100.43 | 98.62 | 99.56 | 613,345 | -1.12(-1.11%) |
Aug 15, 2023 | 101.58 | 101.66 | 100.35 | 100.68 | 591,979 | -0.34(-0.34%) |
Aug 14, 2023 | 100.83 | 101.54 | 99.96 | 101.02 | 718,869 | -0.04(-0.04%) |
Aug 11, 2023 | 102.42 | 102.42 | 99.80 | 101.06 | 1,035,534 | -4.11(-3.91%) |
Aug 10, 2023 | 106.83 | 107.84 | 105.13 | 105.17 | 1,118,259 | -0.15(-0.14%) |
Aug 09, 2023 | 106.15 | 106.44 | 104.50 | 105.32 | 801,772 | +0.44(+0.42%) |
Aug 08, 2023 | 103.95 | 105.44 | 103.68 | 104.88 | 725,652 | -1.23(-1.16%) |
Aug 07, 2023 | 107.38 | 107.42 | 104.96 | 106.10 | 620,549 | -0.32(-0.30%) |
Aug 04, 2023 | 108.26 | 108.67 | 106.22 | 106.42 | 970,231 | -0.33(-0.31%) |
Aug 03, 2023 | 107.29 | 107.87 | 106.75 | 106.76 | 644,696 | +2.02(+1.93%) |
Aug 02, 2023 | 105.01 | 105.35 | 103.49 | 104.74 | 811,978 | -2.80(-2.61%) |
Aug 01, 2023 | 106.52 | 108.65 | 106.08 | 107.54 | 656,771 | +0.91(+0.86%) |
Jul 31, 2023 | 105.90 | 107.74 | 105.49 | 106.63 | 752,356 | +0.23(+0.22%) |
Jul 28, 2023 | 106.83 | 106.83 | 104.92 | 106.40 | 1,152,066 | +1.47(+1.40%) |
Jul 27, 2023 | 107.19 | 107.36 | 104.50 | 104.92 | 618,146 | -1.95(-1.83%) |
Jul 26, 2023 | 104.92 | 107.71 | 104.61 | 106.88 | 957,951 | +2.75(+2.64%) |
Jul 25, 2023 | 104.92 | 105.35 | 103.39 | 104.13 | 1,356,962 | +0.60(+0.58%) |
Jul 24, 2023 | 99.66 | 103.71 | 99.42 | 103.53 | 1,343,331 | +3.31(+3.30%) |
Jul 21, 2023 | 100.34 | 100.82 | 99.81 | 100.23 | 1,319,663 | -0.28(-0.27%) |
Jul 20, 2023 | 99.99 | 100.64 | 99.34 | 100.50 | 864,928 | -0.41(-0.41%) |
Jul 19, 2023 | 101.74 | 102.32 | 100.80 | 100.91 | 908,284 | -0.33(-0.33%) |
Jul 18, 2023 | 103.28 | 103.75 | 100.07 | 101.25 | 1,139,334 | -2.91(-2.80%) |
Jul 17, 2023 | 102.39 | 104.26 | 101.69 | 104.16 | 977,198 | +0.86(+0.84%) |
Jul 14, 2023 | 103.94 | 104.06 | 102.77 | 103.30 | 1,604,290 | +0.38(+0.37%) |
Jul 13, 2023 | 102.79 | 103.12 | 102.07 | 102.92 | 1,519,660 | +2.11(+2.09%) |
Jul 12, 2023 | 99.84 | 100.83 | 99.33 | 100.81 | 1,577,284 | +4.07(+4.21%) |
Jul 11, 2023 | 95.47 | 98.13 | 95.47 | 96.74 | 867,382 | +1.27(+1.32%) |
Jul 10, 2023 | 94.39 | 95.93 | 94.23 | 95.47 | 777,295 | +0.89(+0.94%) |
Jul 07, 2023 | 93.52 | 95.03 | 93.30 | 94.58 | 979,124 | +0.66(+0.70%) |
Jul 06, 2023 | 95.15 | 95.15 | 93.46 | 93.92 | 891,326 | -2.33(-2.42%) |
Jul 05, 2023 | 96.24 | 96.58 | 95.70 | 96.26 | 748,363 | -1.13(-1.16%) |
Jul 03, 2023 | 97.32 | 98.71 | 96.89 | 97.38 | 780,867 | +2.57(+2.71%) |
Jun 30, 2023 | 95.58 | 96.29 | 94.43 | 94.81 | 1,453,885 | -1.27(-1.33%) |
Jun 29, 2023 | 94.59 | 96.13 | 94.49 | 96.09 | 1,436,879 | +1.81(+1.92%) |
Jun 28, 2023 | 94.62 | 95.89 | 93.92 | 94.28 | 1,544,016 | -0.69(-0.72%) |
Jun 27, 2023 | 95.17 | 95.57 | 94.03 | 94.96 | 2,839,205 | +4.26(+4.69%) |
Jun 26, 2023 | 90.99 | 92.44 | 90.47 | 90.71 | 653,200 | -0.56(-0.61%) |
Jun 23, 2023 | 91.20 | 91.40 | 90.56 | 91.27 | 655,265 | -1.38(-1.49%) |
Jun 22, 2023 | 93.12 | 93.26 | 92.33 | 92.65 | 1,024,543 | -0.49(-0.53%) |
Jun 21, 2023 | 93.04 | 94.29 | 93.04 | 93.14 | 683,494 | -0.26(-0.28%) |
Jun 20, 2023 | 94.92 | 95.08 | 93.28 | 93.40 | 965,281 | -3.14(-3.25%) |
Jun 16, 2023 | 96.24 | 97.84 | 96.00 | 96.54 | 1,399,643 | +0.30(+0.32%) |