Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 99.87 | 100.50 | 99.68 | 99.73 | 2,931,184 | -0.13(-0.13%) |
Aug 30, 2023 | 99.30 | 100.18 | 99.06 | 99.86 | 2,868,361 | +0.44(+0.44%) |
Aug 29, 2023 | 98.17 | 99.43 | 97.57 | 99.42 | 3,502,275 | +1.32(+1.34%) |
Aug 28, 2023 | 97.81 | 98.78 | 97.79 | 98.10 | 2,769,632 | +0.79(+0.81%) |
Aug 25, 2023 | 97.55 | 97.97 | 96.18 | 97.31 | 3,926,979 | +0.24(+0.24%) |
Aug 24, 2023 | 97.93 | 98.72 | 97.05 | 97.08 | 3,122,805 | -0.98(-1.00%) |
Aug 23, 2023 | 97.24 | 98.22 | 96.83 | 98.06 | 2,939,948 | +1.03(+1.06%) |
Aug 22, 2023 | 97.51 | 97.93 | 96.71 | 97.03 | 2,809,157 | -0.19(-0.19%) |
Aug 21, 2023 | 97.61 | 98.11 | 96.76 | 97.21 | 2,823,067 | -0.47(-0.48%) |
Aug 18, 2023 | 96.54 | 98.01 | 96.40 | 97.68 | 3,571,925 | +0.49(+0.51%) |
Aug 17, 2023 | 98.45 | 98.76 | 97.17 | 97.18 | 2,667,540 | -1.03(-1.05%) |
Aug 16, 2023 | 99.21 | 99.95 | 98.19 | 98.21 | 3,185,419 | -1.16(-1.17%) |
Aug 15, 2023 | 99.89 | 99.94 | 99.27 | 99.37 | 3,339,078 | -1.15(-1.14%) |
Aug 14, 2023 | 100.51 | 100.55 | 99.68 | 100.52 | 2,727,314 | -0.45(-0.44%) |
Aug 11, 2023 | 100.68 | 101.46 | 100.62 | 100.97 | 2,693,240 | -0.09(-0.09%) |
Aug 10, 2023 | 101.86 | 102.83 | 100.68 | 101.05 | 2,808,742 | -0.39(-0.38%) |
Aug 09, 2023 | 102.05 | 102.05 | 100.92 | 101.44 | 3,617,960 | -0.73(-0.72%) |
Aug 08, 2023 | 101.60 | 102.25 | 100.70 | 102.17 | 2,826,413 | -0.70(-0.68%) |
Aug 07, 2023 | 102.51 | 102.92 | 101.97 | 102.88 | 2,574,044 | +0.58(+0.57%) |
Aug 04, 2023 | 102.39 | 103.26 | 101.86 | 102.29 | 3,090,910 | -0.01(-0.01%) |
Aug 03, 2023 | 102.35 | 102.73 | 101.44 | 102.30 | 3,183,570 | -0.39(-0.38%) |
Aug 02, 2023 | 102.63 | 102.97 | 102.23 | 102.69 | 3,216,276 | -0.86(-0.83%) |
Aug 01, 2023 | 103.49 | 103.73 | 102.59 | 103.55 | 3,368,660 | -0.51(-0.49%) |
Jul 31, 2023 | 103.39 | 104.12 | 103.25 | 104.06 | 2,721,989 | +0.91(+0.88%) |
Jul 28, 2023 | 103.08 | 103.55 | 102.75 | 103.15 | 2,575,736 | +0.98(+0.96%) |
Jul 27, 2023 | 103.89 | 103.96 | 101.88 | 102.17 | 2,786,550 | -1.10(-1.06%) |
Jul 26, 2023 | 102.46 | 103.56 | 102.39 | 103.27 | 2,837,997 | +0.75(+0.73%) |
Jul 25, 2023 | 102.39 | 103.16 | 102.20 | 102.52 | 4,045,114 | -0.03(-0.03%) |
Jul 24, 2023 | 102.10 | 103.00 | 101.94 | 102.55 | 3,706,631 | +0.58(+0.57%) |
Jul 21, 2023 | 102.95 | 103.03 | 101.86 | 101.96 | 3,092,418 | -0.38(-0.37%) |
Jul 20, 2023 | 103.05 | 103.07 | 101.89 | 102.34 | 3,442,097 | -0.77(-0.75%) |
Jul 19, 2023 | 102.89 | 103.27 | 102.47 | 103.11 | 2,878,792 | +0.56(+0.55%) |
Jul 18, 2023 | 101.27 | 102.68 | 101.15 | 102.55 | 3,993,854 | +1.39(+1.38%) |
Jul 17, 2023 | 100.36 | 101.54 | 100.10 | 101.15 | 2,980,124 | +0.80(+0.80%) |
Jul 14, 2023 | 101.06 | 101.09 | 99.60 | 100.35 | 4,629,082 | -0.85(-0.84%) |
Jul 13, 2023 | 100.77 | 101.32 | 100.37 | 101.20 | 3,992,598 | +0.56(+0.56%) |
Jul 12, 2023 | 101.02 | 101.25 | 100.41 | 100.64 | 3,682,074 | +1.09(+1.09%) |
Jul 11, 2023 | 99.06 | 99.67 | 98.68 | 99.55 | 3,109,272 | +0.91(+0.92%) |
Jul 10, 2023 | 97.20 | 98.84 | 96.99 | 98.64 | 3,915,188 | +1.28(+1.31%) |
Jul 07, 2023 | 96.58 | 98.32 | 96.42 | 97.36 | 3,556,670 | +0.95(+0.99%) |
Jul 06, 2023 | 96.83 | 96.83 | 95.40 | 96.41 | 3,657,120 | -1.35(-1.38%) |
Jul 05, 2023 | 98.77 | 98.81 | 97.68 | 97.76 | 4,338,888 | -1.47(-1.49%) |
Jul 03, 2023 | 98.59 | 99.49 | 98.48 | 99.23 | 2,712,059 | +0.62(+0.63%) |
Jun 30, 2023 | 99.40 | 99.47 | 98.51 | 98.61 | 3,436,918 | +0.09(+0.09%) |
Jun 29, 2023 | 97.13 | 98.67 | 97.03 | 98.52 | 4,690,693 | +1.60(+1.65%) |
Jun 28, 2023 | 96.66 | 97.01 | 96.03 | 96.92 | 2,966,206 | +0.12(+0.12%) |
Jun 27, 2023 | 95.34 | 97.08 | 95.02 | 96.80 | 3,468,813 | +1.65(+1.74%) |
Jun 26, 2023 | 94.61 | 95.98 | 94.40 | 95.15 | 2,933,236 | +0.60(+0.64%) |
Jun 23, 2023 | 95.08 | 95.83 | 94.30 | 94.54 | 3,907,451 | -1.54(-1.61%) |
Jun 22, 2023 | 96.84 | 96.87 | 95.74 | 96.09 | 4,189,571 | -1.03(-1.06%) |
Jun 21, 2023 | 96.89 | 97.71 | 96.38 | 97.12 | 4,868,117 | -0.12(-0.12%) |
Jun 20, 2023 | 97.43 | 97.53 | 96.75 | 97.23 | 3,815,786 | -0.38(-0.39%) |
Jun 16, 2023 | 98.63 | 98.91 | 96.96 | 97.61 | 9,673,956 | -0.46(-0.46%) |