Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 91.75 | 92.12 | 90.94 | 91.67 | 13,506,246 | -0.74(-0.80%) |
Aug 30, 2023 | 91.32 | 93.00 | 91.24 | 92.41 | 13,956,987 | -0.38(-0.40%) |
Aug 29, 2023 | 92.21 | 92.85 | 91.12 | 92.78 | 17,136,702 | +1.77(+1.94%) |
Aug 28, 2023 | 90.29 | 91.54 | 90.08 | 91.02 | 14,794,161 | +2.39(+2.69%) |
Aug 25, 2023 | 88.07 | 88.85 | 87.10 | 88.63 | 11,648,724 | +0.70(+0.80%) |
Aug 24, 2023 | 89.29 | 89.71 | 87.86 | 87.93 | 10,814,717 | -0.72(-0.81%) |
Aug 23, 2023 | 87.20 | 89.39 | 87.14 | 88.65 | 12,358,579 | +1.74(+2.00%) |
Aug 22, 2023 | 88.10 | 88.30 | 86.69 | 86.91 | 11,749,756 | -0.48(-0.55%) |
Aug 21, 2023 | 86.44 | 87.64 | 86.06 | 87.40 | 14,338,641 | +0.53(+0.61%) |
Aug 18, 2023 | 86.62 | 87.19 | 85.71 | 86.86 | 20,699,432 | -2.59(-2.89%) |
Aug 17, 2023 | 90.72 | 90.73 | 89.06 | 89.45 | 15,916,076 | +1.51(+1.72%) |
Aug 16, 2023 | 88.44 | 89.30 | 87.12 | 87.94 | 23,579,888 | -2.44(-2.70%) |
Aug 15, 2023 | 91.77 | 91.78 | 89.54 | 90.38 | 14,937,500 | -1.85(-2.00%) |
Aug 14, 2023 | 92.99 | 93.20 | 91.30 | 92.22 | 18,197,292 | -2.23(-2.36%) |
Aug 11, 2023 | 96.05 | 96.35 | 93.09 | 94.45 | 25,562,190 | -3.44(-3.52%) |
Aug 10, 2023 | 97.01 | 100.49 | 95.83 | 97.89 | 53,876,456 | +4.30(+4.60%) |
Aug 09, 2023 | 94.76 | 95.02 | 92.83 | 93.59 | 18,807,980 | +0.62(+0.67%) |
Aug 08, 2023 | 92.27 | 93.23 | 91.69 | 92.97 | 13,748,909 | -2.31(-2.42%) |
Aug 07, 2023 | 96.48 | 96.50 | 93.77 | 95.28 | 14,078,017 | -0.34(-0.35%) |
Aug 04, 2023 | 96.44 | 97.18 | 95.41 | 95.61 | 13,659,530 | -0.67(-0.70%) |
Aug 03, 2023 | 95.43 | 97.18 | 95.30 | 96.29 | 15,644,130 | +2.48(+2.64%) |
Aug 02, 2023 | 96.42 | 96.44 | 93.31 | 93.81 | 19,695,448 | -4.96(-5.02%) |
Aug 01, 2023 | 98.55 | 99.82 | 97.98 | 98.77 | 14,569,702 | -2.03(-2.02%) |
Jul 31, 2023 | 98.47 | 101.14 | 98.40 | 100.81 | 17,940,408 | +1.59(+1.60%) |
Jul 28, 2023 | 96.77 | 99.88 | 96.66 | 99.22 | 32,386,226 | +5.04(+5.35%) |
Jul 27, 2023 | 96.45 | 96.69 | 93.90 | 94.17 | 18,920,628 | -1.68(-1.75%) |
Jul 26, 2023 | 93.69 | 96.25 | 93.58 | 95.85 | 16,016,686 | +2.13(+2.27%) |
Jul 25, 2023 | 96.87 | 97.18 | 93.36 | 93.72 | 26,139,950 | -1.35(-1.42%) |
Jul 24, 2023 | 90.85 | 96.18 | 90.09 | 95.07 | 33,778,472 | +4.12(+4.54%) |
Jul 21, 2023 | 91.66 | 91.99 | 90.33 | 90.95 | 15,570,526 | +0.27(+0.29%) |
Jul 20, 2023 | 90.47 | 91.88 | 90.14 | 90.68 | 14,930,219 | -0.19(-0.21%) |
Jul 19, 2023 | 92.33 | 93.45 | 90.87 | 90.87 | 17,410,754 | +0.88(+0.98%) |
Jul 18, 2023 | 90.33 | 90.99 | 88.95 | 89.99 | 20,512,574 | -2.18(-2.37%) |
Jul 17, 2023 | 91.03 | 92.31 | 89.83 | 92.17 | 17,511,128 | -1.13(-1.22%) |
Jul 14, 2023 | 93.96 | 94.82 | 92.99 | 93.31 | 19,158,452 | -2.02(-2.12%) |
Jul 13, 2023 | 93.77 | 95.72 | 93.35 | 95.33 | 24,319,318 | +2.58(+2.78%) |
Jul 12, 2023 | 92.86 | 93.77 | 91.32 | 92.75 | 24,460,468 | +2.18(+2.41%) |
Jul 11, 2023 | 89.81 | 91.10 | 87.83 | 90.57 | 21,020,860 | +1.21(+1.36%) |
Jul 10, 2023 | 88.86 | 90.82 | 88.41 | 89.36 | 25,675,184 | +0.01(+0.01%) |
Jul 07, 2023 | 85.61 | 90.36 | 85.48 | 89.35 | 47,623,844 | +6.62(+8.00%) |
Jul 06, 2023 | 82.02 | 82.84 | 81.54 | 82.73 | 13,108,588 | -0.45(-0.55%) |
Jul 05, 2023 | 82.87 | 83.57 | 81.72 | 83.18 | 11,340,880 | +0.23(+0.27%) |
Jul 03, 2023 | 83.74 | 84.50 | 82.89 | 82.95 | 11,669,249 | +0.71(+0.86%) |
Jun 30, 2023 | 82.13 | 83.11 | 81.91 | 82.24 | 12,337,948 | -0.20(-0.24%) |
Jun 29, 2023 | 82.28 | 82.88 | 81.90 | 82.44 | 13,534,738 | -1.03(-1.23%) |
Jun 28, 2023 | 84.61 | 84.61 | 83.26 | 83.47 | 14,288,910 | -2.51(-2.92%) |
Jun 27, 2023 | 85.67 | 86.45 | 85.56 | 85.97 | 14,163,252 | +1.64(+1.94%) |
Jun 26, 2023 | 84.19 | 85.56 | 84.08 | 84.34 | 11,096,035 | +0.54(+0.65%) |
Jun 23, 2023 | 84.67 | 84.80 | 83.25 | 83.79 | 15,113,284 | -1.94(-2.27%) |
Jun 22, 2023 | 85.63 | 86.16 | 84.19 | 85.74 | 10,399,797 | +0.12(+0.14%) |
Jun 21, 2023 | 86.22 | 87.98 | 85.47 | 85.62 | 15,351,034 | -1.14(-1.32%) |
Jun 20, 2023 | 88.64 | 89.00 | 86.16 | 86.76 | 23,670,046 | -4.11(-4.53%) |
Jun 16, 2023 | 92.75 | 93.04 | 90.31 | 90.88 | 25,425,060 | -0.10(-0.11%) |
Jun 15, 2023 | 90.25 | 91.54 | 89.40 | 90.98 | 26,918,334 | +2.80(+3.18%) |
Jun 14, 2023 | 86.80 | 88.92 | 86.55 | 88.17 | 21,796,780 | +1.83(+2.11%) |
Jun 13, 2023 | 86.79 | 88.04 | 86.09 | 86.35 | 17,013,810 | +1.63(+1.92%) |
Jun 12, 2023 | 84.87 | 86.13 | 84.49 | 84.72 | 11,727,954 | +0.36(+0.42%) |
Jun 09, 2023 | 84.92 | 85.69 | 83.94 | 84.37 | 13,077,147 | -0.63(-0.74%) |
Jun 08, 2023 | 84.04 | 85.80 | 84.04 | 85.00 | 11,416,814 | +0.85(+1.01%) |
Jun 07, 2023 | 84.58 | 85.80 | 83.96 | 84.15 | 13,097,957 | -1.40(-1.64%) |
Jun 06, 2023 | 82.39 | 85.91 | 82.26 | 85.55 | 18,680,444 | +2.27(+2.73%) |
Jun 05, 2023 | 82.88 | 83.45 | 82.14 | 83.28 | 9,715,499 | +0.13(+0.15%) |
Jun 02, 2023 | 83.95 | 84.89 | 83.02 | 83.15 | 17,852,976 | +1.25(+1.53%) |