Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 105.34 | 105.48 | 103.17 | 103.56 | 2,047,295 | -1.57(-1.49%) |
Aug 30, 2023 | 104.73 | 105.65 | 104.48 | 105.13 | 1,174,171 | +0.20(+0.19%) |
Aug 29, 2023 | 104.62 | 105.56 | 104.19 | 104.93 | 1,138,148 | +0.17(+0.16%) |
Aug 28, 2023 | 105.69 | 106.73 | 104.62 | 104.76 | 1,094,336 | -0.50(-0.47%) |
Aug 25, 2023 | 106.20 | 106.82 | 104.96 | 105.26 | 1,391,880 | -1.04(-0.98%) |
Aug 24, 2023 | 108.27 | 109.61 | 106.22 | 106.30 | 1,507,414 | -1.51(-1.40%) |
Aug 23, 2023 | 106.33 | 108.63 | 106.33 | 107.81 | 1,401,588 | +2.17(+2.05%) |
Aug 22, 2023 | 105.05 | 105.93 | 104.90 | 105.64 | 1,284,316 | +0.15(+0.14%) |
Aug 21, 2023 | 104.00 | 105.84 | 103.68 | 105.50 | 1,384,997 | +1.33(+1.28%) |
Aug 18, 2023 | 103.92 | 104.93 | 103.91 | 104.16 | 1,678,693 | -0.05(-0.05%) |
Aug 17, 2023 | 104.87 | 105.53 | 103.97 | 104.21 | 1,811,119 | -0.28(-0.27%) |
Aug 16, 2023 | 105.78 | 105.83 | 104.39 | 104.49 | 1,845,949 | -1.13(-1.07%) |
Aug 15, 2023 | 105.78 | 105.97 | 105.01 | 105.63 | 1,719,301 | -0.75(-0.71%) |
Aug 14, 2023 | 105.84 | 106.98 | 105.10 | 106.38 | 2,418,031 | +0.44(+0.41%) |
Aug 11, 2023 | 104.83 | 106.10 | 104.38 | 105.94 | 1,422,357 | +1.12(+1.06%) |
Aug 10, 2023 | 105.08 | 105.95 | 104.22 | 104.83 | 1,576,935 | +0.61(+0.58%) |
Aug 09, 2023 | 103.74 | 105.01 | 103.43 | 104.22 | 1,660,796 | +0.30(+0.29%) |
Aug 08, 2023 | 102.09 | 104.05 | 102.09 | 103.93 | 1,217,536 | +1.05(+1.02%) |
Aug 07, 2023 | 103.70 | 103.77 | 101.91 | 102.88 | 1,774,770 | -0.19(-0.18%) |
Aug 04, 2023 | 101.06 | 103.82 | 100.93 | 103.06 | 2,746,866 | +2.78(+2.77%) |
Aug 03, 2023 | 95.16 | 102.70 | 94.95 | 100.29 | 3,541,245 | +5.54(+5.85%) |
Aug 02, 2023 | 95.18 | 95.22 | 93.63 | 94.74 | 2,057,697 | -0.74(-0.78%) |
Aug 01, 2023 | 95.43 | 96.27 | 95.26 | 95.49 | 1,482,074 | -0.35(-0.36%) |
Jul 31, 2023 | 95.03 | 95.87 | 94.60 | 95.83 | 1,180,192 | +0.90(+0.95%) |
Jul 28, 2023 | 95.45 | 95.84 | 94.46 | 94.93 | 1,145,579 | +0.32(+0.34%) |
Jul 27, 2023 | 96.91 | 96.93 | 94.40 | 94.62 | 905,555 | -1.90(-1.97%) |
Jul 26, 2023 | 95.85 | 97.41 | 95.85 | 96.52 | 1,253,547 | -0.18(-0.18%) |
Jul 25, 2023 | 95.14 | 97.33 | 95.09 | 96.70 | 862,105 | +0.96(+1.00%) |
Jul 24, 2023 | 95.79 | 95.99 | 94.95 | 95.74 | 1,087,007 | -0.05(-0.05%) |
Jul 21, 2023 | 96.76 | 97.32 | 95.50 | 95.79 | 5,214,661 | -0.29(-0.30%) |
Jul 20, 2023 | 94.69 | 96.50 | 94.44 | 96.07 | 1,613,857 | +2.14(+2.28%) |
Jul 19, 2023 | 94.03 | 94.73 | 93.14 | 93.93 | 1,800,478 | -0.63(-0.67%) |
Jul 18, 2023 | 95.19 | 95.83 | 93.10 | 94.57 | 1,941,728 | -0.80(-0.84%) |
Jul 17, 2023 | 93.67 | 96.10 | 93.45 | 95.37 | 1,968,046 | +1.17(+1.24%) |
Jul 14, 2023 | 94.09 | 94.73 | 93.90 | 94.20 | 1,270,813 | -0.27(-0.28%) |
Jul 13, 2023 | 95.04 | 95.26 | 94.08 | 94.47 | 1,474,880 | -0.78(-0.82%) |
Jul 12, 2023 | 94.14 | 95.35 | 93.29 | 95.25 | 1,545,773 | +1.69(+1.80%) |
Jul 11, 2023 | 93.05 | 93.63 | 92.08 | 93.56 | 1,271,671 | +0.75(+0.81%) |
Jul 10, 2023 | 90.61 | 92.84 | 90.61 | 92.81 | 1,552,494 | +2.25(+2.49%) |
Jul 07, 2023 | 90.23 | 90.94 | 89.90 | 90.56 | 1,345,373 | +0.33(+0.36%) |
Jul 06, 2023 | 90.70 | 90.70 | 89.09 | 90.23 | 2,282,578 | -1.13(-1.24%) |
Jul 05, 2023 | 90.65 | 92.42 | 90.58 | 91.36 | 2,105,031 | +0.54(+0.59%) |
Jul 03, 2023 | 90.24 | 90.97 | 89.57 | 90.83 | 1,098,413 | +0.05(+0.05%) |
Jun 30, 2023 | 91.27 | 91.51 | 90.27 | 90.78 | 2,689,739 | +0.67(+0.75%) |
Jun 29, 2023 | 89.75 | 90.57 | 89.38 | 90.10 | 1,753,511 | +0.32(+0.35%) |
Jun 28, 2023 | 90.13 | 90.13 | 88.95 | 89.79 | 1,619,105 | -0.30(-0.33%) |
Jun 27, 2023 | 90.20 | 90.25 | 89.22 | 90.08 | 1,485,442 | +0.22(+0.24%) |
Jun 26, 2023 | 89.49 | 90.43 | 88.93 | 89.87 | 1,906,563 | +0.27(+0.30%) |
Jun 23, 2023 | 88.88 | 89.93 | 88.37 | 89.60 | 2,900,339 | +1.10(+1.24%) |
Jun 22, 2023 | 89.74 | 89.92 | 87.12 | 88.50 | 3,232,895 | -1.24(-1.38%) |
Jun 21, 2023 | 90.11 | 90.27 | 88.43 | 89.74 | 2,707,707 | -1.48(-1.62%) |
Jun 20, 2023 | 92.34 | 92.57 | 91.11 | 91.21 | 1,864,474 | -0.89(-0.97%) |
Jun 16, 2023 | 92.80 | 93.72 | 91.96 | 92.11 | 5,005,586 | -0.57(-0.61%) |
Jun 15, 2023 | 92.93 | 92.96 | 92.18 | 92.67 | 3,743,465 | +0.26(+0.28%) |
Jun 14, 2023 | 93.73 | 94.20 | 91.99 | 92.41 | 2,595,104 | -1.04(-1.11%) |
Jun 13, 2023 | 93.17 | 94.53 | 92.80 | 93.45 | 2,450,569 | +0.50(+0.53%) |
Jun 12, 2023 | 92.22 | 93.23 | 92.10 | 92.96 | 1,735,313 | +0.46(+0.49%) |
Jun 09, 2023 | 91.52 | 92.98 | 91.31 | 92.50 | 2,551,650 | +0.98(+1.07%) |
Jun 08, 2023 | 90.72 | 91.69 | 90.29 | 91.52 | 3,101,862 | +1.48(+1.64%) |
Jun 07, 2023 | 88.79 | 90.11 | 88.38 | 90.04 | 2,472,995 | +1.25(+1.41%) |
Jun 06, 2023 | 86.40 | 89.13 | 86.40 | 88.79 | 2,331,201 | +2.02(+2.33%) |
Jun 05, 2023 | 87.08 | 88.06 | 86.44 | 86.77 | 1,834,502 | -0.03(-0.03%) |
Jun 02, 2023 | 87.91 | 88.30 | 86.53 | 86.80 | 3,253,012 | -1.33(-1.51%) |