Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 100.58 | 101.17 | 100.32 | 100.32 | 171,287 | -0.57(-0.56%) |
Aug 30, 2023 | 100.92 | 101.20 | 100.57 | 100.88 | 36,631 | +0.23(+0.23%) |
Aug 29, 2023 | 98.84 | 100.73 | 98.84 | 100.66 | 26,795 | +1.47(+1.48%) |
Aug 28, 2023 | 98.51 | 99.26 | 98.51 | 99.18 | 31,976 | +0.85(+0.87%) |
Aug 25, 2023 | 97.80 | 98.58 | 97.07 | 98.33 | 88,792 | +1.15(+1.18%) |
Aug 24, 2023 | 98.41 | 98.84 | 97.12 | 97.18 | 211,623 | -1.41(-1.43%) |
Aug 23, 2023 | 97.15 | 98.70 | 97.14 | 98.59 | 54,739 | +1.46(+1.50%) |
Aug 22, 2023 | 97.73 | 97.73 | 96.89 | 97.13 | 37,393 | +0.00(+0.00%) |
Aug 21, 2023 | 96.48 | 97.21 | 96.25 | 97.13 | 36,973 | +0.55(+0.57%) |
Aug 18, 2023 | 95.84 | 96.61 | 95.49 | 96.58 | 156,252 | +0.28(+0.29%) |
Aug 17, 2023 | 97.10 | 97.25 | 96.11 | 96.30 | 62,356 | -0.85(-0.88%) |
Aug 16, 2023 | 97.61 | 98.35 | 97.16 | 97.16 | 37,258 | -0.96(-0.98%) |
Aug 15, 2023 | 98.66 | 98.73 | 97.95 | 98.12 | 48,554 | -1.18(-1.19%) |
Aug 14, 2023 | 98.28 | 99.33 | 98.14 | 99.30 | 86,878 | +0.30(+0.30%) |
Aug 11, 2023 | 98.87 | 99.45 | 98.73 | 99.01 | 29,701 | -0.40(-0.40%) |
Aug 10, 2023 | 100.14 | 100.97 | 99.17 | 99.40 | 22,310 | -0.73(-0.72%) |
Aug 09, 2023 | 100.78 | 100.78 | 100.04 | 100.13 | 137,334 | -0.35(-0.35%) |
Aug 08, 2023 | 100.48 | 100.48 | 99.60 | 100.48 | 286,566 | -0.67(-0.66%) |
Aug 07, 2023 | 101.12 | 101.17 | 100.45 | 101.14 | 45,790 | +0.22(+0.22%) |
Aug 04, 2023 | 101.40 | 102.08 | 100.69 | 100.92 | 83,335 | -0.33(-0.32%) |
Aug 03, 2023 | 101.43 | 101.57 | 101.04 | 101.25 | 51,631 | -1.02(-1.00%) |
Aug 02, 2023 | 103.92 | 103.92 | 102.27 | 102.28 | 53,288 | -2.48(-2.37%) |
Aug 01, 2023 | 104.44 | 105.30 | 104.44 | 104.76 | 298,297 | -0.34(-0.32%) |
Jul 31, 2023 | 104.97 | 105.31 | 104.79 | 105.10 | 64,647 | +0.46(+0.44%) |
Jul 28, 2023 | 104.73 | 104.88 | 104.34 | 104.64 | 146,577 | -0.21(-0.20%) |
Jul 27, 2023 | 106.41 | 106.41 | 104.65 | 104.85 | 80,680 | -0.86(-0.81%) |
Jul 26, 2023 | 105.72 | 106.04 | 105.00 | 105.70 | 56,840 | -0.89(-0.84%) |
Jul 25, 2023 | 106.08 | 106.92 | 106.08 | 106.60 | 107,288 | -0.08(-0.07%) |
Jul 24, 2023 | 106.44 | 107.00 | 106.44 | 106.68 | 35,467 | +0.27(+0.25%) |
Jul 21, 2023 | 106.81 | 106.81 | 106.25 | 106.41 | 43,024 | +0.41(+0.38%) |
Jul 20, 2023 | 107.04 | 107.04 | 105.91 | 106.00 | 43,719 | -0.83(-0.78%) |
Jul 19, 2023 | 107.22 | 107.22 | 106.57 | 106.84 | 35,683 | -0.38(-0.35%) |
Jul 18, 2023 | 106.94 | 107.22 | 106.61 | 107.22 | 34,483 | +0.26(+0.24%) |
Jul 17, 2023 | 105.96 | 107.11 | 105.75 | 106.96 | 95,393 | +0.72(+0.67%) |
Jul 14, 2023 | 106.81 | 106.81 | 106.05 | 106.24 | 50,984 | -0.57(-0.53%) |
Jul 13, 2023 | 106.54 | 106.88 | 106.15 | 106.81 | 63,493 | +0.95(+0.90%) |
Jul 12, 2023 | 105.66 | 106.13 | 105.25 | 105.85 | 44,191 | +1.79(+1.72%) |
Jul 11, 2023 | 103.93 | 104.14 | 103.59 | 104.06 | 61,824 | +0.56(+0.54%) |
Jul 10, 2023 | 102.56 | 103.57 | 102.47 | 103.51 | 81,121 | +0.94(+0.91%) |
Jul 07, 2023 | 102.06 | 103.52 | 101.96 | 102.57 | 2,224,099 | +0.55(+0.54%) |
Jul 06, 2023 | 102.41 | 102.41 | 101.39 | 102.03 | 24,265 | -1.15(-1.12%) |
Jul 05, 2023 | 103.66 | 103.95 | 103.14 | 103.18 | 39,430 | -1.43(-1.37%) |
Jul 03, 2023 | 104.68 | 104.73 | 104.26 | 104.61 | 28,717 | +0.12(+0.11%) |
Jun 30, 2023 | 103.89 | 104.74 | 103.71 | 104.49 | 62,597 | +1.94(+1.89%) |
Jun 29, 2023 | 102.26 | 102.57 | 102.08 | 102.55 | 92,119 | +0.25(+0.24%) |
Jun 28, 2023 | 102.77 | 102.86 | 102.20 | 102.30 | 112,166 | -0.45(-0.44%) |
Jun 27, 2023 | 101.30 | 102.86 | 101.30 | 102.75 | 60,891 | +1.67(+1.65%) |
Jun 26, 2023 | 100.42 | 101.54 | 100.42 | 101.08 | 61,326 | +0.47(+0.47%) |
Jun 23, 2023 | 100.82 | 101.10 | 100.32 | 100.61 | 40,749 | -1.16(-1.13%) |
Jun 22, 2023 | 102.12 | 102.12 | 101.40 | 101.77 | 40,965 | -0.85(-0.83%) |
Jun 21, 2023 | 102.61 | 102.93 | 102.28 | 102.61 | 39,365 | -0.19(-0.18%) |
Jun 20, 2023 | 103.16 | 103.16 | 102.03 | 102.80 | 101,949 | -0.99(-0.95%) |
Jun 16, 2023 | 104.83 | 104.83 | 103.76 | 103.79 | 64,062 | -0.50(-0.48%) |
Jun 15, 2023 | 102.83 | 104.42 | 102.83 | 104.29 | 355,452 | +1.29(+1.26%) |
Jun 14, 2023 | 103.42 | 103.61 | 102.52 | 103.00 | 95,249 | -0.23(-0.22%) |
Jun 13, 2023 | 102.86 | 103.24 | 102.75 | 103.23 | 104,049 | +1.25(+1.23%) |
Jun 12, 2023 | 101.32 | 102.02 | 101.01 | 101.97 | 76,609 | +1.03(+1.02%) |
Jun 09, 2023 | 101.26 | 101.31 | 100.51 | 100.95 | 32,247 | +0.01(+0.01%) |
Jun 08, 2023 | 100.59 | 100.99 | 100.22 | 100.94 | 71,978 | +0.79(+0.79%) |
Jun 07, 2023 | 100.07 | 100.66 | 99.96 | 100.15 | 34,860 | +0.30(+0.30%) |
Jun 06, 2023 | 99.36 | 100.14 | 99.13 | 99.85 | 67,764 | +0.58(+0.59%) |
Jun 05, 2023 | 99.58 | 99.89 | 99.06 | 99.27 | 63,788 | -0.77(-0.77%) |
Jun 02, 2023 | 99.25 | 100.04 | 99.06 | 100.04 | 70,164 | +1.65(+1.68%) |