Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 91.30 | 92.25 | 90.90 | 91.17 | 445,661 | -0.23(-0.25%) |
Aug 30, 2023 | 92.13 | 92.74 | 91.12 | 91.40 | 390,795 | -0.91(-0.98%) |
Aug 29, 2023 | 91.22 | 92.37 | 90.99 | 92.30 | 465,952 | +0.68(+0.74%) |
Aug 28, 2023 | 91.37 | 92.26 | 90.85 | 91.63 | 401,990 | +0.73(+0.80%) |
Aug 25, 2023 | 92.73 | 93.12 | 89.82 | 90.90 | 477,633 | +0.00(+0.00%) |
Aug 24, 2023 | 91.33 | 93.01 | 90.16 | 90.90 | 340,183 | -0.95(-1.03%) |
Aug 23, 2023 | 90.32 | 91.95 | 89.92 | 91.85 | 442,697 | +1.14(+1.25%) |
Aug 22, 2023 | 90.93 | 91.65 | 89.65 | 90.71 | 531,977 | -0.56(-0.62%) |
Aug 21, 2023 | 93.26 | 93.64 | 90.75 | 91.27 | 447,934 | -1.36(-1.46%) |
Aug 18, 2023 | 92.47 | 93.79 | 92.30 | 92.63 | 383,768 | -0.82(-0.88%) |
Aug 17, 2023 | 93.67 | 94.19 | 92.85 | 93.45 | 345,944 | +0.11(+0.12%) |
Aug 16, 2023 | 93.98 | 94.86 | 93.22 | 93.34 | 380,899 | -0.95(-1.00%) |
Aug 15, 2023 | 95.96 | 96.18 | 93.77 | 94.28 | 381,295 | -3.13(-3.22%) |
Aug 14, 2023 | 99.26 | 99.26 | 97.15 | 97.41 | 284,803 | -2.72(-2.72%) |
Aug 11, 2023 | 100.07 | 100.62 | 99.62 | 100.14 | 218,956 | -0.23(-0.23%) |
Aug 10, 2023 | 100.74 | 101.64 | 99.60 | 100.37 | 284,779 | -0.09(-0.09%) |
Aug 09, 2023 | 101.63 | 101.80 | 100.28 | 100.45 | 382,159 | -1.17(-1.16%) |
Aug 08, 2023 | 100.57 | 101.89 | 98.47 | 101.63 | 448,757 | -2.95(-2.82%) |
Aug 07, 2023 | 103.14 | 104.83 | 102.68 | 104.58 | 423,189 | +1.59(+1.55%) |
Aug 04, 2023 | 101.86 | 104.49 | 101.86 | 102.98 | 423,339 | -0.39(-0.38%) |
Aug 03, 2023 | 102.87 | 103.71 | 101.69 | 103.38 | 420,708 | +0.19(+0.19%) |
Aug 02, 2023 | 101.12 | 103.50 | 100.93 | 103.18 | 389,810 | +0.35(+0.34%) |
Aug 01, 2023 | 103.65 | 103.65 | 100.58 | 102.83 | 603,074 | -0.89(-0.86%) |
Jul 31, 2023 | 101.58 | 103.93 | 101.49 | 103.72 | 3,087,013 | +2.22(+2.18%) |
Jul 28, 2023 | 102.76 | 103.42 | 99.35 | 101.50 | 996,019 | -0.92(-0.90%) |
Jul 27, 2023 | 114.92 | 114.92 | 100.76 | 102.42 | 1,968,877 | -8.38(-7.56%) |
Jul 26, 2023 | 110.63 | 112.47 | 109.67 | 110.80 | 1,277,729 | +1.45(+1.33%) |
Jul 25, 2023 | 111.18 | 112.27 | 109.16 | 109.35 | 820,998 | -1.83(-1.65%) |
Jul 24, 2023 | 109.29 | 111.84 | 109.27 | 111.18 | 553,907 | +1.90(+1.74%) |
Jul 21, 2023 | 111.05 | 111.07 | 108.60 | 109.28 | 431,347 | -0.80(-0.73%) |
Jul 20, 2023 | 109.69 | 110.12 | 107.44 | 110.08 | 475,756 | +0.42(+0.38%) |
Jul 19, 2023 | 108.12 | 109.89 | 107.02 | 109.66 | 708,520 | +1.67(+1.55%) |
Jul 18, 2023 | 105.10 | 109.12 | 104.44 | 107.99 | 576,741 | +2.79(+2.65%) |
Jul 17, 2023 | 103.73 | 105.75 | 103.35 | 105.20 | 427,142 | +1.56(+1.50%) |
Jul 14, 2023 | 107.66 | 107.66 | 102.81 | 103.64 | 478,164 | -2.89(-2.72%) |
Jul 13, 2023 | 106.82 | 108.11 | 105.44 | 106.54 | 433,462 | +0.54(+0.51%) |
Jul 12, 2023 | 107.21 | 107.79 | 105.17 | 105.99 | 472,505 | +0.85(+0.81%) |
Jul 11, 2023 | 103.97 | 105.54 | 103.29 | 105.14 | 377,710 | +1.14(+1.09%) |
Jul 10, 2023 | 101.94 | 104.65 | 101.94 | 104.01 | 281,982 | +1.22(+1.19%) |
Jul 07, 2023 | 101.36 | 104.00 | 101.13 | 102.78 | 543,637 | +0.25(+0.24%) |
Jul 06, 2023 | 101.67 | 102.73 | 99.84 | 102.53 | 377,394 | -0.49(-0.47%) |
Jul 05, 2023 | 104.06 | 105.00 | 102.51 | 103.02 | 337,963 | -2.18(-2.07%) |
Jul 03, 2023 | 103.22 | 105.92 | 103.22 | 105.20 | 212,883 | +2.48(+2.42%) |
Jun 30, 2023 | 103.52 | 103.64 | 102.44 | 102.72 | 314,330 | -0.49(-0.47%) |
Jun 29, 2023 | 101.94 | 103.44 | 101.40 | 103.20 | 392,606 | +3.90(+3.92%) |
Jun 28, 2023 | 100.19 | 100.19 | 98.26 | 99.31 | 630,853 | -1.17(-1.17%) |
Jun 27, 2023 | 100.46 | 101.56 | 98.98 | 100.48 | 634,493 | +0.56(+0.56%) |
Jun 26, 2023 | 99.33 | 101.25 | 99.33 | 99.92 | 352,959 | +0.98(+0.99%) |
Jun 23, 2023 | 99.44 | 100.66 | 98.53 | 98.93 | 520,861 | -1.59(-1.58%) |
Jun 22, 2023 | 103.85 | 103.85 | 99.81 | 100.52 | 509,934 | -3.48(-3.34%) |
Jun 21, 2023 | 105.46 | 106.78 | 103.79 | 104.00 | 544,704 | -1.93(-1.82%) |
Jun 20, 2023 | 106.76 | 107.48 | 105.12 | 105.93 | 711,726 | -0.78(-0.73%) |
Jun 16, 2023 | 109.05 | 109.05 | 105.68 | 106.71 | 1,410,584 | -1.49(-1.38%) |