Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 95.28 | 96.22 | 95.02 | 95.95 | 2,742,305 | +0.75(+0.79%) |
Aug 30, 2023 | 94.57 | 95.35 | 94.57 | 95.19 | 972,640 | +0.57(+0.60%) |
Aug 29, 2023 | 93.62 | 94.74 | 93.04 | 94.63 | 1,013,117 | +0.99(+1.06%) |
Aug 28, 2023 | 93.80 | 94.04 | 93.16 | 93.64 | 966,125 | +1.13(+1.22%) |
Aug 25, 2023 | 92.45 | 92.75 | 92.09 | 92.51 | 707,415 | +0.46(+0.50%) |
Aug 24, 2023 | 91.70 | 92.97 | 91.59 | 92.05 | 779,662 | +0.35(+0.38%) |
Aug 23, 2023 | 92.22 | 92.68 | 91.21 | 91.70 | 780,090 | -0.22(-0.24%) |
Aug 22, 2023 | 91.44 | 92.39 | 91.10 | 91.92 | 921,240 | +0.26(+0.28%) |
Aug 21, 2023 | 91.93 | 92.25 | 91.15 | 91.66 | 936,123 | -0.63(-0.69%) |
Aug 18, 2023 | 91.05 | 92.39 | 90.60 | 92.30 | 1,323,522 | +0.91(+1.00%) |
Aug 17, 2023 | 93.00 | 93.12 | 91.35 | 91.38 | 1,261,800 | -1.43(-1.54%) |
Aug 16, 2023 | 93.26 | 93.68 | 92.56 | 92.81 | 1,108,528 | -0.58(-0.62%) |
Aug 15, 2023 | 94.15 | 94.26 | 93.24 | 93.39 | 773,045 | -0.96(-1.02%) |
Aug 14, 2023 | 95.12 | 95.61 | 94.15 | 94.35 | 1,004,869 | -0.55(-0.58%) |
Aug 11, 2023 | 94.74 | 95.34 | 94.39 | 94.90 | 1,185,866 | +0.44(+0.46%) |
Aug 10, 2023 | 95.30 | 96.08 | 94.23 | 94.47 | 1,354,112 | -0.49(-0.52%) |
Aug 09, 2023 | 94.43 | 95.65 | 94.36 | 94.96 | 1,108,265 | +0.54(+0.58%) |
Aug 08, 2023 | 95.06 | 95.06 | 94.16 | 94.42 | 1,408,498 | -0.18(-0.19%) |
Aug 07, 2023 | 93.58 | 94.70 | 93.58 | 94.60 | 917,193 | +1.04(+1.11%) |
Aug 04, 2023 | 93.85 | 94.27 | 93.31 | 93.56 | 1,155,889 | -0.47(-0.50%) |
Aug 03, 2023 | 96.02 | 96.12 | 94.02 | 94.03 | 1,594,438 | -1.65(-1.73%) |
Aug 02, 2023 | 95.46 | 96.45 | 94.83 | 95.68 | 1,435,129 | +0.41(+0.43%) |
Aug 01, 2023 | 94.71 | 95.56 | 94.71 | 95.28 | 1,190,703 | +0.69(+0.73%) |
Jul 31, 2023 | 96.27 | 96.39 | 93.62 | 94.59 | 3,382,247 | -1.46(-1.52%) |
Jul 28, 2023 | 95.92 | 97.28 | 94.86 | 96.05 | 1,808,179 | +1.19(+1.25%) |
Jul 27, 2023 | 96.77 | 97.12 | 94.75 | 94.86 | 2,588,334 | -1.94(-2.00%) |
Jul 26, 2023 | 96.82 | 97.23 | 96.20 | 96.80 | 1,282,742 | -0.06(-0.06%) |
Jul 25, 2023 | 97.26 | 97.26 | 96.09 | 96.86 | 1,276,206 | -0.11(-0.11%) |
Jul 24, 2023 | 96.96 | 97.23 | 96.54 | 96.97 | 987,242 | -0.05(-0.05%) |
Jul 21, 2023 | 96.20 | 97.53 | 96.20 | 97.02 | 1,321,906 | +0.88(+0.92%) |
Jul 20, 2023 | 96.87 | 96.93 | 94.94 | 96.14 | 1,787,381 | -1.02(-1.05%) |
Jul 19, 2023 | 97.24 | 97.44 | 96.25 | 97.16 | 1,736,394 | +0.09(+0.09%) |
Jul 18, 2023 | 97.26 | 98.14 | 96.72 | 97.07 | 1,022,957 | -0.21(-0.21%) |
Jul 17, 2023 | 97.61 | 97.84 | 96.89 | 97.27 | 708,523 | -0.43(-0.44%) |
Jul 14, 2023 | 96.93 | 97.82 | 96.51 | 97.70 | 701,072 | +0.79(+0.82%) |
Jul 13, 2023 | 96.84 | 97.33 | 96.34 | 96.91 | 736,827 | -0.23(-0.23%) |
Jul 12, 2023 | 96.59 | 97.35 | 96.33 | 97.14 | 779,129 | +0.44(+0.46%) |
Jul 11, 2023 | 97.17 | 97.40 | 96.00 | 96.69 | 1,074,000 | -0.48(-0.50%) |
Jul 10, 2023 | 98.14 | 98.72 | 96.97 | 97.18 | 931,935 | -0.67(-0.69%) |
Jul 07, 2023 | 98.86 | 98.90 | 97.54 | 97.85 | 1,534,714 | -1.25(-1.26%) |
Jul 06, 2023 | 98.33 | 99.38 | 98.10 | 99.09 | 1,330,544 | +0.31(+0.31%) |
Jul 05, 2023 | 98.87 | 99.24 | 98.42 | 98.79 | 1,078,141 | -0.28(-0.28%) |
Jul 03, 2023 | 99.06 | 99.35 | 98.49 | 99.06 | 1,201,425 | -0.03(-0.03%) |
Jun 30, 2023 | 98.05 | 99.25 | 98.05 | 99.09 | 1,474,157 | +1.25(+1.27%) |
Jun 29, 2023 | 97.09 | 97.99 | 96.61 | 97.85 | 1,470,818 | +0.49(+0.51%) |
Jun 28, 2023 | 97.15 | 97.77 | 96.50 | 97.35 | 2,206,501 | -0.31(-0.31%) |
Jun 27, 2023 | 96.17 | 97.69 | 96.09 | 97.66 | 1,405,838 | +1.34(+1.40%) |
Jun 26, 2023 | 95.91 | 96.54 | 94.84 | 96.32 | 2,261,575 | +0.30(+0.31%) |
Jun 23, 2023 | 96.63 | 96.86 | 95.78 | 96.02 | 5,311,997 | -0.43(-0.44%) |
Jun 22, 2023 | 95.82 | 96.72 | 95.78 | 96.44 | 1,808,164 | +1.19(+1.25%) |
Jun 21, 2023 | 94.23 | 95.50 | 93.59 | 95.26 | 1,588,037 | +1.90(+2.03%) |
Jun 20, 2023 | 95.20 | 95.53 | 93.34 | 93.36 | 1,296,155 | -1.71(-1.80%) |
Jun 16, 2023 | 94.95 | 95.88 | 94.91 | 95.07 | 1,925,140 | +0.32(+0.33%) |
Jun 15, 2023 | 94.80 | 95.01 | 94.19 | 94.75 | 1,197,264 | +0.46(+0.49%) |
Jun 14, 2023 | 93.98 | 94.57 | 93.69 | 94.29 | 912,488 | +0.42(+0.44%) |
Jun 13, 2023 | 92.61 | 93.89 | 92.47 | 93.87 | 1,566,542 | +0.75(+0.81%) |
Jun 12, 2023 | 93.40 | 93.47 | 92.36 | 93.12 | 1,058,429 | +0.09(+0.10%) |
Jun 09, 2023 | 92.47 | 93.25 | 92.40 | 93.03 | 1,117,697 | +0.25(+0.27%) |
Jun 08, 2023 | 91.89 | 92.88 | 91.69 | 92.79 | 956,052 | +1.32(+1.45%) |
Jun 07, 2023 | 91.35 | 91.73 | 90.77 | 91.46 | 1,216,103 | -0.39(-0.42%) |
Jun 06, 2023 | 93.85 | 94.11 | 91.39 | 91.85 | 961,381 | -1.73(-1.85%) |
Jun 05, 2023 | 93.08 | 93.79 | 92.56 | 93.58 | 924,679 | +0.83(+0.90%) |
Jun 02, 2023 | 91.11 | 92.76 | 91.04 | 92.75 | 1,097,249 | +1.05(+1.14%) |