Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 84.46 | 85.07 | 84.15 | 84.53 | 1,457,130 | +0.23(+0.27%) |
Aug 30, 2023 | 84.29 | 85.04 | 83.84 | 84.30 | 1,509,523 | +0.02(+0.02%) |
Aug 29, 2023 | 84.47 | 85.04 | 84.01 | 84.28 | 2,151,231 | -0.56(-0.66%) |
Aug 28, 2023 | 84.97 | 85.12 | 84.26 | 84.84 | 1,161,145 | +0.05(+0.06%) |
Aug 25, 2023 | 84.00 | 85.53 | 83.92 | 84.79 | 1,076,806 | +1.09(+1.30%) |
Aug 24, 2023 | 83.67 | 84.58 | 83.28 | 83.70 | 1,548,807 | -0.39(-0.46%) |
Aug 23, 2023 | 84.64 | 84.78 | 84.03 | 84.09 | 748,031 | -0.16(-0.19%) |
Aug 22, 2023 | 84.16 | 84.52 | 83.77 | 84.25 | 779,017 | +0.29(+0.35%) |
Aug 21, 2023 | 84.35 | 84.95 | 83.27 | 83.96 | 904,424 | -0.43(-0.51%) |
Aug 18, 2023 | 83.96 | 84.76 | 83.23 | 84.39 | 847,414 | -0.17(-0.20%) |
Aug 17, 2023 | 85.45 | 85.73 | 84.50 | 84.56 | 976,629 | -1.04(-1.21%) |
Aug 16, 2023 | 85.96 | 86.55 | 85.03 | 85.60 | 826,374 | -0.51(-0.59%) |
Aug 15, 2023 | 85.87 | 87.50 | 85.77 | 86.11 | 1,209,151 | -0.05(-0.06%) |
Aug 14, 2023 | 86.39 | 86.55 | 85.54 | 86.16 | 1,321,945 | -0.45(-0.52%) |
Aug 11, 2023 | 85.95 | 87.08 | 85.01 | 86.61 | 2,194,048 | -0.38(-0.44%) |
Aug 10, 2023 | 86.82 | 87.65 | 86.18 | 86.99 | 1,260,210 | +0.69(+0.80%) |
Aug 09, 2023 | 88.07 | 88.07 | 85.96 | 86.30 | 1,583,698 | -1.58(-1.80%) |
Aug 08, 2023 | 88.78 | 89.07 | 86.75 | 87.88 | 1,743,873 | -1.34(-1.50%) |
Aug 07, 2023 | 88.32 | 89.59 | 87.64 | 89.22 | 2,238,623 | +1.49(+1.70%) |
Aug 04, 2023 | 86.80 | 88.80 | 85.15 | 87.73 | 3,543,131 | +1.48(+1.72%) |
Aug 03, 2023 | 85.22 | 86.94 | 85.20 | 86.25 | 1,693,154 | +0.28(+0.33%) |
Aug 02, 2023 | 86.72 | 86.72 | 85.25 | 85.97 | 1,960,780 | -1.13(-1.30%) |
Aug 01, 2023 | 87.48 | 88.45 | 86.01 | 87.10 | 2,976,484 | -0.65(-0.74%) |
Jul 31, 2023 | 91.39 | 92.81 | 86.63 | 87.75 | 7,258,345 | -1.58(-1.77%) |
Jul 28, 2023 | 98.75 | 101.74 | 81.04 | 89.33 | 12,572,489 | -7.60(-7.84%) |
Jul 27, 2023 | 98.93 | 99.11 | 96.45 | 96.93 | 4,083,711 | -0.97(-0.99%) |
Jul 26, 2023 | 98.13 | 98.25 | 96.88 | 97.90 | 1,315,706 | -0.57(-0.58%) |
Jul 25, 2023 | 97.25 | 99.13 | 97.03 | 98.47 | 2,093,552 | +1.31(+1.35%) |
Jul 24, 2023 | 96.80 | 97.32 | 95.11 | 97.16 | 2,029,124 | +0.32(+0.33%) |
Jul 21, 2023 | 97.65 | 98.81 | 96.61 | 96.84 | 2,504,133 | +0.02(+0.02%) |
Jul 20, 2023 | 94.94 | 96.90 | 94.58 | 96.82 | 2,325,025 | +1.18(+1.23%) |
Jul 19, 2023 | 97.41 | 97.56 | 95.39 | 95.64 | 2,326,702 | -1.99(-2.04%) |
Jul 18, 2023 | 94.15 | 97.70 | 93.54 | 97.63 | 2,555,652 | +3.34(+3.54%) |
Jul 17, 2023 | 94.73 | 94.81 | 93.94 | 94.29 | 1,379,210 | -0.17(-0.18%) |
Jul 14, 2023 | 92.99 | 94.52 | 92.99 | 94.46 | 1,269,838 | +1.34(+1.44%) |
Jul 13, 2023 | 92.34 | 93.57 | 92.31 | 93.12 | 1,714,345 | +1.37(+1.49%) |
Jul 12, 2023 | 93.52 | 93.84 | 91.65 | 91.75 | 2,748,600 | -1.13(-1.22%) |
Jul 11, 2023 | 92.01 | 93.49 | 91.78 | 92.88 | 1,842,399 | +0.85(+0.92%) |
Jul 10, 2023 | 91.67 | 93.23 | 91.57 | 92.03 | 2,011,809 | +0.27(+0.29%) |
Jul 07, 2023 | 91.45 | 93.32 | 91.45 | 91.76 | 1,649,155 | +0.12(+0.13%) |
Jul 06, 2023 | 91.91 | 92.09 | 90.83 | 91.64 | 1,960,806 | -1.08(-1.16%) |
Jul 05, 2023 | 91.59 | 92.81 | 90.87 | 92.72 | 2,135,003 | +0.97(+1.06%) |
Jul 03, 2023 | 91.11 | 91.96 | 90.85 | 91.75 | 768,902 | +0.64(+0.70%) |
Jun 30, 2023 | 90.41 | 91.44 | 90.21 | 91.11 | 1,403,118 | +1.43(+1.59%) |
Jun 29, 2023 | 88.66 | 90.28 | 88.26 | 89.68 | 1,590,513 | +0.96(+1.08%) |
Jun 28, 2023 | 88.24 | 89.13 | 87.73 | 88.72 | 1,328,076 | +0.65(+0.74%) |
Jun 27, 2023 | 87.93 | 88.80 | 87.23 | 88.07 | 1,431,589 | +0.77(+0.88%) |
Jun 26, 2023 | 87.38 | 88.15 | 87.14 | 87.30 | 921,824 | -0.46(-0.52%) |
Jun 23, 2023 | 87.72 | 88.71 | 87.38 | 87.76 | 2,663,940 | -1.04(-1.17%) |
Jun 22, 2023 | 88.26 | 89.20 | 87.78 | 88.80 | 1,257,351 | +0.15(+0.17%) |
Jun 21, 2023 | 89.09 | 89.80 | 88.37 | 88.65 | 1,477,444 | -0.48(-0.54%) |
Jun 20, 2023 | 89.57 | 90.10 | 88.80 | 89.13 | 1,594,685 | -1.05(-1.16%) |
Jun 16, 2023 | 91.29 | 91.42 | 89.81 | 90.18 | 3,121,199 | -0.16(-0.18%) |
Jun 15, 2023 | 87.29 | 90.58 | 87.05 | 90.34 | 3,356,453 | +3.26(+3.74%) |
Jun 14, 2023 | 87.14 | 87.73 | 86.51 | 87.08 | 2,837,810 | +0.05(+0.06%) |
Jun 13, 2023 | 86.26 | 87.04 | 86.01 | 87.03 | 2,442,607 | +1.36(+1.59%) |
Jun 12, 2023 | 84.71 | 86.26 | 84.01 | 85.67 | 2,363,766 | +1.52(+1.81%) |
Jun 09, 2023 | 83.57 | 84.26 | 83.17 | 84.15 | 1,574,013 | +0.93(+1.12%) |
Jun 08, 2023 | 82.62 | 83.37 | 81.59 | 83.22 | 1,307,110 | +0.41(+0.50%) |
Jun 07, 2023 | 83.48 | 83.89 | 82.76 | 82.81 | 1,036,596 | -0.18(-0.22%) |
Jun 06, 2023 | 82.40 | 83.45 | 82.40 | 82.99 | 963,896 | +0.49(+0.59%) |
Jun 05, 2023 | 82.51 | 82.93 | 81.55 | 82.50 | 1,263,444 | -0.33(-0.40%) |
Jun 02, 2023 | 82.17 | 82.94 | 81.64 | 82.83 | 1,292,526 | +1.70(+2.10%) |