Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 86.17 | 86.24 | 83.37 | 83.91 | 2,223,435 | -2.11(-2.45%) |
Aug 30, 2023 | 86.17 | 86.44 | 85.48 | 86.02 | 1,563,095 | -0.28(-0.33%) |
Aug 29, 2023 | 86.58 | 86.81 | 85.53 | 86.30 | 1,248,078 | +0.08(+0.09%) |
Aug 28, 2023 | 86.02 | 86.86 | 85.79 | 86.22 | 627,198 | +0.64(+0.75%) |
Aug 25, 2023 | 86.38 | 86.57 | 85.51 | 85.58 | 889,374 | -0.29(-0.34%) |
Aug 24, 2023 | 85.63 | 86.20 | 85.21 | 85.87 | 928,606 | +0.07(+0.08%) |
Aug 23, 2023 | 85.98 | 86.12 | 85.31 | 85.80 | 1,147,732 | -0.33(-0.38%) |
Aug 22, 2023 | 85.87 | 86.30 | 85.58 | 86.13 | 978,271 | +0.36(+0.42%) |
Aug 21, 2023 | 86.32 | 86.72 | 85.07 | 85.77 | 957,659 | -0.83(-0.96%) |
Aug 18, 2023 | 85.88 | 87.90 | 85.87 | 86.60 | 1,430,833 | +0.18(+0.20%) |
Aug 17, 2023 | 85.03 | 86.53 | 84.74 | 86.43 | 1,177,687 | +1.62(+1.92%) |
Aug 16, 2023 | 84.80 | 85.46 | 84.47 | 84.80 | 887,187 | -0.32(-0.38%) |
Aug 15, 2023 | 86.51 | 87.05 | 85.05 | 85.12 | 1,260,437 | -2.26(-2.58%) |
Aug 14, 2023 | 85.84 | 87.53 | 85.52 | 87.38 | 1,456,903 | +0.72(+0.83%) |
Aug 11, 2023 | 85.22 | 87.37 | 85.02 | 86.66 | 1,043,170 | +1.27(+1.49%) |
Aug 10, 2023 | 85.11 | 86.04 | 84.51 | 85.39 | 1,451,954 | +0.78(+0.92%) |
Aug 09, 2023 | 86.59 | 86.67 | 84.27 | 84.61 | 2,121,638 | -1.62(-1.88%) |
Aug 08, 2023 | 87.57 | 87.82 | 86.15 | 86.23 | 1,291,037 | -2.36(-2.67%) |
Aug 07, 2023 | 89.01 | 89.76 | 88.50 | 88.60 | 1,107,453 | -0.43(-0.48%) |
Aug 04, 2023 | 88.88 | 91.54 | 88.88 | 89.02 | 1,333,932 | +0.49(+0.55%) |
Aug 03, 2023 | 89.05 | 90.27 | 87.26 | 88.54 | 1,890,915 | -1.78(-1.97%) |
Aug 02, 2023 | 90.65 | 91.77 | 90.22 | 90.32 | 1,726,570 | -1.18(-1.29%) |
Aug 01, 2023 | 92.99 | 93.46 | 91.28 | 91.50 | 1,441,828 | -2.14(-2.29%) |
Jul 31, 2023 | 94.09 | 94.20 | 93.02 | 93.64 | 854,283 | -0.11(-0.11%) |
Jul 28, 2023 | 93.75 | 93.93 | 93.13 | 93.74 | 1,182,794 | +1.10(+1.19%) |
Jul 27, 2023 | 92.72 | 94.03 | 92.33 | 92.64 | 832,086 | -0.08(-0.08%) |
Jul 26, 2023 | 92.71 | 93.74 | 92.45 | 92.72 | 665,283 | -0.46(-0.49%) |
Jul 25, 2023 | 93.72 | 93.72 | 92.62 | 93.18 | 1,199,249 | +0.34(+0.37%) |
Jul 24, 2023 | 91.63 | 93.25 | 91.53 | 92.84 | 1,669,991 | +0.24(+0.26%) |
Jul 21, 2023 | 92.94 | 93.27 | 92.27 | 92.60 | 1,181,940 | -0.47(-0.50%) |
Jul 20, 2023 | 94.04 | 94.04 | 92.66 | 93.06 | 840,331 | +0.01(+0.01%) |
Jul 19, 2023 | 93.34 | 94.30 | 92.90 | 93.05 | 1,214,240 | +0.06(+0.06%) |
Jul 18, 2023 | 93.22 | 94.82 | 92.56 | 92.99 | 1,252,157 | +0.16(+0.17%) |
Jul 17, 2023 | 92.44 | 93.47 | 92.31 | 92.84 | 913,442 | +0.18(+0.19%) |
Jul 14, 2023 | 93.72 | 94.15 | 92.41 | 92.66 | 1,140,252 | -0.92(-0.99%) |
Jul 13, 2023 | 92.65 | 94.65 | 92.07 | 93.59 | 1,689,449 | +0.69(+0.74%) |
Jul 12, 2023 | 92.44 | 93.41 | 90.57 | 92.90 | 2,334,276 | +1.60(+1.75%) |
Jul 11, 2023 | 90.15 | 91.47 | 89.11 | 91.30 | 2,528,228 | +1.17(+1.30%) |
Jul 10, 2023 | 93.45 | 95.00 | 86.38 | 90.13 | 8,542,457 | -11.31(-11.15%) |
Jul 07, 2023 | 100.13 | 102.09 | 99.76 | 101.44 | 1,493,775 | +0.87(+0.86%) |
Jul 06, 2023 | 99.09 | 100.71 | 98.69 | 100.58 | 1,117,337 | +0.80(+0.80%) |
Jul 05, 2023 | 101.91 | 101.92 | 99.66 | 99.78 | 1,019,222 | -3.45(-3.35%) |
Jul 03, 2023 | 101.23 | 103.99 | 100.88 | 103.23 | 462,661 | +1.70(+1.68%) |
Jun 30, 2023 | 102.43 | 102.43 | 100.71 | 101.53 | 871,468 | -0.18(-0.18%) |
Jun 29, 2023 | 100.27 | 101.86 | 99.84 | 101.71 | 767,676 | +1.14(+1.13%) |
Jun 28, 2023 | 101.78 | 102.30 | 99.69 | 100.58 | 1,348,333 | -1.12(-1.10%) |
Jun 27, 2023 | 102.81 | 103.68 | 100.97 | 101.70 | 779,119 | -1.44(-1.40%) |
Jun 26, 2023 | 102.61 | 103.41 | 102.12 | 103.14 | 834,117 | +0.83(+0.81%) |
Jun 23, 2023 | 103.75 | 104.19 | 102.06 | 102.31 | 1,319,256 | -2.11(-2.02%) |
Jun 22, 2023 | 105.04 | 105.17 | 103.56 | 104.42 | 1,139,586 | -0.92(-0.87%) |
Jun 21, 2023 | 101.66 | 105.38 | 100.98 | 105.34 | 1,464,896 | +3.46(+3.40%) |
Jun 20, 2023 | 102.27 | 103.00 | 100.75 | 101.87 | 1,144,667 | -1.44(-1.39%) |
Jun 16, 2023 | 102.87 | 103.82 | 102.00 | 103.31 | 1,659,080 | +0.84(+0.82%) |
Jun 15, 2023 | 101.60 | 102.95 | 100.95 | 102.47 | 798,697 | +1.32(+1.30%) |
Jun 14, 2023 | 102.81 | 103.37 | 100.90 | 101.16 | 722,177 | -1.23(-1.20%) |
Jun 13, 2023 | 102.45 | 103.39 | 101.58 | 102.38 | 1,284,323 | +0.69(+0.68%) |
Jun 12, 2023 | 102.21 | 103.25 | 101.30 | 101.70 | 1,572,988 | -0.51(-0.50%) |
Jun 09, 2023 | 105.75 | 107.05 | 101.64 | 102.21 | 1,830,111 | -4.19(-3.94%) |
Jun 08, 2023 | 107.56 | 107.84 | 105.23 | 106.40 | 1,036,458 | -1.44(-1.34%) |
Jun 07, 2023 | 106.87 | 108.33 | 105.94 | 107.84 | 989,439 | +1.20(+1.13%) |
Jun 06, 2023 | 103.06 | 106.80 | 103.06 | 106.64 | 1,117,150 | +2.68(+2.58%) |
Jun 05, 2023 | 104.21 | 105.58 | 103.74 | 103.96 | 1,173,433 | +0.36(+0.35%) |
Jun 02, 2023 | 102.62 | 103.79 | 102.03 | 103.60 | 1,125,576 | +2.69(+2.67%) |