Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 88.05 | 88.41 | 87.55 | 87.83 | 2,393,603 | +0.09(+0.10%) |
Aug 30, 2023 | 87.14 | 87.83 | 87.11 | 87.74 | 923,817 | +0.38(+0.43%) |
Aug 29, 2023 | 86.05 | 87.40 | 85.95 | 87.36 | 1,523,929 | +1.25(+1.45%) |
Aug 28, 2023 | 86.24 | 86.50 | 85.92 | 86.11 | 1,207,385 | +0.35(+0.41%) |
Aug 25, 2023 | 85.67 | 86.06 | 84.78 | 85.76 | 1,486,459 | +0.76(+0.89%) |
Aug 24, 2023 | 85.76 | 86.38 | 84.97 | 85.01 | 1,998,336 | -0.81(-0.95%) |
Aug 23, 2023 | 85.51 | 86.13 | 84.60 | 85.82 | 2,030,521 | +0.56(+0.65%) |
Aug 22, 2023 | 85.30 | 85.77 | 84.86 | 85.26 | 1,542,990 | +0.33(+0.39%) |
Aug 21, 2023 | 84.61 | 85.22 | 84.41 | 84.94 | 1,717,709 | +0.24(+0.28%) |
Aug 18, 2023 | 84.03 | 84.96 | 83.90 | 84.70 | 1,509,328 | -0.15(-0.18%) |
Aug 17, 2023 | 85.84 | 85.90 | 84.50 | 84.85 | 1,932,265 | -0.50(-0.58%) |
Aug 16, 2023 | 85.98 | 86.30 | 85.29 | 85.34 | 1,357,027 | -0.92(-1.07%) |
Aug 15, 2023 | 86.40 | 86.78 | 86.04 | 86.27 | 1,802,530 | -0.69(-0.79%) |
Aug 14, 2023 | 86.54 | 87.19 | 86.46 | 86.95 | 2,816,745 | +0.29(+0.33%) |
Aug 11, 2023 | 87.20 | 87.20 | 86.36 | 86.67 | 1,428,512 | -0.70(-0.80%) |
Aug 10, 2023 | 88.15 | 88.78 | 87.24 | 87.36 | 1,552,785 | -0.53(-0.60%) |
Aug 09, 2023 | 88.39 | 88.56 | 87.73 | 87.89 | 2,568,792 | -0.33(-0.37%) |
Aug 08, 2023 | 87.87 | 88.42 | 87.16 | 88.22 | 1,804,815 | -0.11(-0.12%) |
Aug 07, 2023 | 87.52 | 88.74 | 87.44 | 88.33 | 2,043,021 | +1.57(+1.81%) |
Aug 04, 2023 | 87.87 | 88.25 | 86.68 | 86.75 | 1,622,099 | -1.17(-1.33%) |
Aug 03, 2023 | 87.36 | 88.23 | 87.01 | 87.93 | 2,957,031 | +0.10(+0.11%) |
Aug 02, 2023 | 87.34 | 88.27 | 87.30 | 87.83 | 2,973,775 | -0.24(-0.27%) |
Aug 01, 2023 | 87.66 | 88.32 | 87.25 | 88.07 | 2,092,363 | +0.31(+0.35%) |
Jul 31, 2023 | 87.02 | 88.20 | 86.88 | 87.76 | 2,812,548 | +0.74(+0.84%) |
Jul 28, 2023 | 88.78 | 88.89 | 86.58 | 87.02 | 4,581,083 | -1.19(-1.35%) |
Jul 27, 2023 | 88.97 | 89.72 | 87.91 | 88.22 | 4,402,444 | +0.17(+0.19%) |
Jul 26, 2023 | 84.60 | 88.30 | 84.39 | 88.05 | 5,472,157 | +4.26(+5.09%) |
Jul 25, 2023 | 82.89 | 84.34 | 82.75 | 83.78 | 3,113,406 | +0.72(+0.86%) |
Jul 24, 2023 | 83.40 | 83.74 | 82.63 | 83.07 | 2,026,070 | -0.03(-0.04%) |
Jul 21, 2023 | 83.65 | 84.07 | 83.06 | 83.10 | 2,592,409 | -0.70(-0.83%) |
Jul 20, 2023 | 84.37 | 84.51 | 83.35 | 83.79 | 1,794,091 | -0.80(-0.95%) |
Jul 19, 2023 | 84.62 | 84.81 | 83.70 | 84.60 | 1,876,474 | -0.18(-0.21%) |
Jul 18, 2023 | 84.35 | 84.97 | 84.35 | 84.78 | 1,690,559 | +0.13(+0.15%) |
Jul 17, 2023 | 84.04 | 84.80 | 83.79 | 84.65 | 2,080,809 | +0.57(+0.67%) |
Jul 14, 2023 | 85.03 | 85.14 | 83.63 | 84.08 | 1,822,471 | -1.10(-1.29%) |
Jul 13, 2023 | 85.19 | 85.35 | 84.78 | 85.18 | 2,105,022 | +0.16(+0.19%) |
Jul 12, 2023 | 84.97 | 85.27 | 84.38 | 85.03 | 2,163,130 | +0.71(+0.84%) |
Jul 11, 2023 | 84.40 | 84.51 | 83.47 | 84.32 | 1,933,810 | -0.03(-0.04%) |
Jul 10, 2023 | 83.10 | 84.39 | 82.54 | 84.35 | 2,170,047 | +1.25(+1.51%) |
Jul 07, 2023 | 82.99 | 83.87 | 82.99 | 83.10 | 1,526,313 | -0.08(-0.10%) |
Jul 06, 2023 | 82.45 | 83.23 | 82.40 | 83.18 | 1,946,015 | -0.16(-0.19%) |
Jul 05, 2023 | 82.84 | 83.68 | 82.54 | 83.34 | 1,702,815 | -0.22(-0.26%) |
Jul 03, 2023 | 83.99 | 84.24 | 83.54 | 83.56 | 1,255,494 | -0.86(-1.02%) |
Jun 30, 2023 | 83.58 | 84.68 | 83.34 | 84.42 | 2,740,281 | +1.49(+1.80%) |
Jun 29, 2023 | 82.10 | 82.98 | 81.99 | 82.93 | 2,133,810 | +0.92(+1.13%) |
Jun 28, 2023 | 81.64 | 82.16 | 81.32 | 82.00 | 1,991,481 | +0.28(+0.34%) |
Jun 27, 2023 | 80.32 | 81.93 | 80.09 | 81.73 | 1,955,825 | +1.67(+2.09%) |
Jun 26, 2023 | 80.14 | 80.59 | 79.79 | 80.06 | 1,626,137 | +0.37(+0.46%) |
Jun 23, 2023 | 79.70 | 80.60 | 79.29 | 79.69 | 5,086,237 | -0.85(-1.06%) |
Jun 22, 2023 | 80.95 | 80.95 | 80.18 | 80.54 | 1,893,048 | -0.32(-0.39%) |
Jun 21, 2023 | 80.18 | 81.00 | 80.07 | 80.86 | 2,233,270 | +0.32(+0.39%) |
Jun 20, 2023 | 80.81 | 80.86 | 80.12 | 80.54 | 2,653,170 | -1.09(-1.34%) |
Jun 16, 2023 | 82.00 | 82.12 | 81.29 | 81.64 | 3,741,845 | +0.49(+0.60%) |