Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 80.19 | 80.24 | 77.28 | 77.30 | 206,898 | -5.18(-6.29%) |
Aug 30, 2023 | 84.08 | 84.14 | 82.24 | 82.48 | 69,277 | -1.55(-1.84%) |
Aug 29, 2023 | 81.76 | 84.43 | 81.25 | 84.03 | 84,134 | +2.20(+2.69%) |
Aug 28, 2023 | 79.87 | 81.98 | 79.10 | 81.83 | 57,301 | +2.00(+2.50%) |
Aug 25, 2023 | 80.44 | 81.10 | 78.68 | 79.83 | 114,722 | -1.37(-1.69%) |
Aug 24, 2023 | 82.09 | 83.34 | 80.89 | 81.20 | 72,071 | -1.96(-2.36%) |
Aug 23, 2023 | 79.92 | 83.56 | 79.52 | 83.16 | 105,584 | +5.17(+6.63%) |
Aug 22, 2023 | 77.07 | 78.35 | 76.19 | 77.99 | 62,035 | +3.32(+4.45%) |
Aug 21, 2023 | 75.16 | 75.32 | 73.94 | 74.67 | 62,898 | -1.51(-1.98%) |
Aug 18, 2023 | 74.58 | 76.98 | 74.36 | 76.18 | 61,202 | +0.92(+1.22%) |
Aug 17, 2023 | 77.38 | 78.22 | 75.15 | 75.26 | 61,508 | -0.77(-1.01%) |
Aug 16, 2023 | 77.51 | 79.08 | 76.01 | 76.03 | 72,472 | -0.65(-0.85%) |
Aug 15, 2023 | 78.42 | 78.59 | 76.55 | 76.68 | 37,105 | -1.60(-2.04%) |
Aug 14, 2023 | 79.49 | 79.68 | 77.86 | 78.28 | 80,025 | -3.28(-4.03%) |
Aug 11, 2023 | 82.94 | 83.82 | 81.03 | 81.56 | 60,187 | -1.16(-1.40%) |
Aug 10, 2023 | 84.25 | 85.50 | 82.63 | 82.72 | 76,519 | +0.65(+0.80%) |
Aug 09, 2023 | 82.22 | 83.25 | 81.42 | 82.07 | 40,551 | -1.29(-1.54%) |
Aug 08, 2023 | 81.15 | 84.13 | 80.49 | 83.36 | 57,727 | -0.62(-0.74%) |
Aug 07, 2023 | 84.22 | 84.26 | 82.86 | 83.98 | 57,137 | -0.29(-0.35%) |
Aug 04, 2023 | 86.55 | 88.40 | 84.26 | 84.27 | 55,305 | -1.35(-1.58%) |
Aug 03, 2023 | 88.35 | 89.24 | 85.53 | 85.63 | 93,114 | -3.61(-4.04%) |
Aug 02, 2023 | 89.77 | 90.03 | 87.25 | 89.23 | 67,581 | -1.45(-1.60%) |
Aug 01, 2023 | 91.31 | 92.01 | 89.36 | 90.69 | 32,018 | -3.50(-3.71%) |
Jul 31, 2023 | 93.30 | 94.26 | 92.89 | 94.18 | 52,537 | +2.73(+2.98%) |
Jul 28, 2023 | 91.80 | 91.94 | 90.83 | 91.46 | 30,936 | +1.51(+1.68%) |
Jul 27, 2023 | 95.01 | 95.01 | 89.94 | 89.94 | 39,788 | -5.72(-5.98%) |
Jul 26, 2023 | 93.81 | 96.08 | 93.56 | 95.67 | 26,639 | +1.67(+1.77%) |
Jul 25, 2023 | 95.30 | 95.50 | 93.71 | 94.00 | 36,265 | +0.68(+0.73%) |
Jul 24, 2023 | 90.80 | 94.33 | 90.25 | 93.32 | 104,662 | +3.37(+3.75%) |
Jul 21, 2023 | 88.94 | 90.74 | 88.70 | 89.94 | 63,630 | +3.82(+4.44%) |
Jul 20, 2023 | 86.57 | 86.97 | 85.00 | 86.12 | 27,655 | +0.44(+0.51%) |
Jul 19, 2023 | 84.73 | 86.32 | 83.66 | 85.69 | 52,255 | +0.12(+0.14%) |
Jul 18, 2023 | 85.10 | 86.94 | 84.48 | 85.57 | 37,364 | -0.58(-0.68%) |
Jul 17, 2023 | 83.35 | 86.20 | 82.15 | 86.15 | 34,611 | +0.38(+0.44%) |
Jul 14, 2023 | 87.24 | 87.53 | 85.21 | 85.77 | 53,668 | -2.31(-2.62%) |
Jul 13, 2023 | 87.09 | 88.68 | 86.96 | 88.08 | 28,361 | +3.23(+3.80%) |
Jul 12, 2023 | 86.16 | 87.47 | 84.77 | 84.86 | 42,262 | +1.89(+2.28%) |
Jul 11, 2023 | 79.62 | 83.26 | 78.55 | 82.97 | 70,460 | +0.00(+0.00%) |
Jul 10, 2023 | 83.96 | 84.45 | 82.71 | 82.97 | 22,090 | -1.89(-2.23%) |
Jul 07, 2023 | 83.51 | 86.04 | 83.42 | 84.86 | 26,288 | +4.08(+5.05%) |
Jul 06, 2023 | 83.81 | 84.66 | 80.06 | 80.78 | 57,884 | -5.90(-6.80%) |
Jul 05, 2023 | 86.17 | 87.81 | 85.49 | 86.67 | 21,280 | -2.57(-2.87%) |
Jul 03, 2023 | 88.79 | 89.76 | 88.59 | 89.24 | 13,854 | +2.14(+2.45%) |
Jun 30, 2023 | 87.24 | 88.38 | 86.68 | 87.10 | 26,413 | +1.20(+1.40%) |
Jun 29, 2023 | 83.92 | 86.02 | 83.57 | 85.90 | 16,983 | +2.48(+2.98%) |
Jun 28, 2023 | 84.78 | 84.88 | 82.99 | 83.42 | 26,035 | -3.01(-3.48%) |
Jun 27, 2023 | 88.97 | 89.12 | 84.76 | 86.43 | 28,119 | -2.12(-2.40%) |
Jun 26, 2023 | 88.07 | 89.52 | 86.86 | 88.55 | 17,043 | -0.14(-0.15%) |
Jun 23, 2023 | 87.93 | 89.43 | 87.14 | 88.69 | 43,707 | -0.57(-0.63%) |
Jun 22, 2023 | 89.68 | 89.68 | 87.61 | 89.25 | 31,763 | -1.95(-2.14%) |
Jun 21, 2023 | 88.81 | 91.80 | 88.81 | 91.20 | 57,521 | +2.37(+2.67%) |
Jun 20, 2023 | 88.96 | 89.16 | 87.36 | 88.83 | 38,588 | +1.98(+2.28%) |
Jun 16, 2023 | 86.20 | 88.39 | 85.72 | 86.84 | 75,264 | -1.78(-2.01%) |
Jun 15, 2023 | 88.34 | 89.14 | 87.52 | 88.63 | 79,402 | +1.05(+1.20%) |
Jun 14, 2023 | 84.46 | 87.87 | 84.38 | 87.58 | 70,148 | +4.59(+5.53%) |
Jun 13, 2023 | 84.45 | 84.73 | 82.40 | 82.98 | 32,160 | -0.75(-0.90%) |
Jun 12, 2023 | 83.03 | 83.85 | 81.73 | 83.73 | 27,061 | +0.75(+0.90%) |
Jun 09, 2023 | 80.70 | 83.86 | 80.62 | 82.98 | 44,270 | +2.83(+3.53%) |
Jun 08, 2023 | 79.77 | 80.48 | 79.21 | 80.15 | 22,657 | +1.05(+1.33%) |
Jun 07, 2023 | 79.48 | 80.12 | 77.91 | 79.10 | 46,955 | +1.03(+1.32%) |
Jun 06, 2023 | 74.89 | 78.56 | 74.89 | 78.07 | 70,656 | +2.95(+3.92%) |
Jun 05, 2023 | 74.94 | 75.57 | 73.88 | 75.13 | 60,959 | +0.82(+1.10%) |
Jun 02, 2023 | 74.15 | 74.66 | 73.30 | 74.31 | 119,164 | +3.97(+5.64%) |