Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 95.32 | 95.71 | 94.75 | 94.96 | 3,592,201 | -0.14(-0.15%) |
Aug 30, 2023 | 94.91 | 95.41 | 94.77 | 95.10 | 1,338,687 | +0.12(+0.13%) |
Aug 29, 2023 | 93.64 | 95.05 | 93.26 | 94.98 | 1,438,295 | +1.39(+1.49%) |
Aug 28, 2023 | 93.14 | 94.30 | 93.03 | 93.58 | 1,867,405 | +0.80(+0.86%) |
Aug 25, 2023 | 93.02 | 93.31 | 91.85 | 92.78 | 2,393,666 | +0.46(+0.50%) |
Aug 24, 2023 | 91.57 | 92.93 | 91.47 | 92.32 | 1,889,234 | +0.49(+0.54%) |
Aug 23, 2023 | 92.85 | 92.85 | 90.72 | 91.83 | 2,015,613 | -1.03(-1.11%) |
Aug 22, 2023 | 93.22 | 93.65 | 91.91 | 92.86 | 2,044,346 | -0.06(-0.06%) |
Aug 21, 2023 | 92.70 | 93.31 | 92.33 | 92.92 | 1,754,946 | +0.49(+0.53%) |
Aug 18, 2023 | 91.41 | 92.47 | 91.36 | 92.43 | 1,824,151 | +0.43(+0.46%) |
Aug 17, 2023 | 91.90 | 93.37 | 91.51 | 92.00 | 1,533,647 | +0.81(+0.88%) |
Aug 16, 2023 | 90.92 | 92.02 | 90.55 | 91.19 | 1,323,081 | -0.26(-0.28%) |
Aug 15, 2023 | 93.16 | 94.09 | 91.31 | 91.45 | 1,744,730 | -2.76(-2.93%) |
Aug 14, 2023 | 93.75 | 94.53 | 93.37 | 94.21 | 1,548,655 | +0.10(+0.11%) |
Aug 11, 2023 | 95.22 | 95.31 | 93.89 | 94.11 | 2,384,125 | -1.46(-1.53%) |
Aug 10, 2023 | 94.80 | 95.73 | 94.70 | 95.57 | 2,492,180 | +1.29(+1.37%) |
Aug 09, 2023 | 93.96 | 95.42 | 93.91 | 94.28 | 2,800,999 | +0.87(+0.93%) |
Aug 08, 2023 | 91.82 | 93.74 | 91.35 | 93.41 | 1,613,129 | +0.07(+0.07%) |
Aug 07, 2023 | 91.23 | 93.59 | 91.21 | 93.34 | 1,859,448 | +2.51(+2.76%) |
Aug 04, 2023 | 90.32 | 92.21 | 89.74 | 90.83 | 2,506,138 | -0.68(-0.75%) |
Aug 03, 2023 | 91.29 | 92.53 | 90.68 | 91.52 | 1,862,724 | +0.10(+0.11%) |
Aug 02, 2023 | 91.64 | 92.40 | 91.11 | 91.41 | 1,625,684 | -1.37(-1.47%) |
Aug 01, 2023 | 93.18 | 94.20 | 92.69 | 92.78 | 2,000,428 | -1.04(-1.11%) |
Jul 31, 2023 | 93.67 | 94.07 | 93.08 | 93.82 | 3,918,239 | +0.47(+0.50%) |
Jul 28, 2023 | 92.67 | 94.05 | 92.58 | 93.36 | 2,170,710 | +1.38(+1.50%) |
Jul 27, 2023 | 90.52 | 92.78 | 90.40 | 91.98 | 2,948,778 | +1.83(+2.03%) |
Jul 26, 2023 | 88.76 | 90.46 | 88.57 | 90.15 | 1,922,504 | +1.19(+1.33%) |
Jul 25, 2023 | 86.92 | 89.70 | 86.71 | 88.96 | 2,802,196 | +2.78(+3.23%) |
Jul 24, 2023 | 87.01 | 88.04 | 85.96 | 86.18 | 2,419,631 | -0.91(-1.05%) |
Jul 21, 2023 | 86.49 | 87.18 | 85.41 | 87.09 | 3,974,395 | +0.59(+0.68%) |
Jul 20, 2023 | 87.52 | 87.67 | 86.17 | 86.51 | 2,633,972 | -0.09(-0.11%) |
Jul 19, 2023 | 86.04 | 86.83 | 85.82 | 86.60 | 3,047,907 | +0.44(+0.51%) |
Jul 18, 2023 | 85.92 | 87.31 | 85.88 | 86.16 | 1,677,656 | -0.09(-0.11%) |
Jul 17, 2023 | 85.70 | 86.52 | 85.54 | 86.26 | 1,261,784 | -0.10(-0.12%) |
Jul 14, 2023 | 87.84 | 87.84 | 86.01 | 86.36 | 2,110,132 | -1.62(-1.84%) |
Jul 13, 2023 | 88.47 | 88.77 | 87.45 | 87.99 | 2,013,093 | -0.37(-0.42%) |
Jul 12, 2023 | 88.28 | 89.11 | 87.82 | 88.36 | 2,281,732 | +1.23(+1.42%) |
Jul 11, 2023 | 86.48 | 87.31 | 86.10 | 87.12 | 1,227,192 | +0.64(+0.74%) |
Jul 10, 2023 | 85.39 | 87.03 | 85.27 | 86.49 | 1,439,017 | +0.60(+0.70%) |
Jul 07, 2023 | 83.90 | 86.81 | 83.72 | 85.89 | 1,835,338 | +1.21(+1.43%) |
Jul 06, 2023 | 84.63 | 85.09 | 83.43 | 84.67 | 1,466,145 | -0.82(-0.95%) |
Jul 05, 2023 | 86.81 | 86.87 | 85.47 | 85.49 | 2,014,312 | -2.40(-2.73%) |
Jul 03, 2023 | 86.91 | 88.10 | 86.79 | 87.89 | 1,199,959 | +0.74(+0.85%) |
Jun 30, 2023 | 86.82 | 87.30 | 85.89 | 87.15 | 1,603,673 | +1.11(+1.29%) |
Jun 29, 2023 | 85.68 | 86.95 | 85.23 | 86.04 | 1,546,024 | -0.16(-0.19%) |
Jun 28, 2023 | 85.59 | 86.29 | 84.39 | 86.20 | 1,271,244 | +0.51(+0.60%) |
Jun 27, 2023 | 84.62 | 85.72 | 84.30 | 85.69 | 1,697,200 | +1.02(+1.21%) |
Jun 26, 2023 | 84.09 | 84.85 | 83.53 | 84.66 | 1,649,149 | +0.84(+1.00%) |
Jun 23, 2023 | 82.70 | 84.03 | 82.24 | 83.83 | 1,805,910 | +0.06(+0.07%) |
Jun 22, 2023 | 83.33 | 84.19 | 82.23 | 83.77 | 1,542,098 | -1.11(-1.31%) |
Jun 21, 2023 | 84.45 | 85.84 | 84.03 | 84.88 | 1,731,010 | -0.01(-0.01%) |
Jun 20, 2023 | 85.98 | 86.73 | 83.64 | 84.89 | 2,119,977 | -2.65(-3.02%) |
Jun 16, 2023 | 87.23 | 87.99 | 85.89 | 87.54 | 4,367,968 | +0.45(+0.51%) |