Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 96.52 | 96.66 | 96.11 | 96.18 | 1,004,524 | -0.25(-0.26%) |
Aug 30, 2023 | 96.27 | 96.63 | 96.09 | 96.43 | 1,293,907 | +0.24(+0.25%) |
Aug 29, 2023 | 94.81 | 96.25 | 94.77 | 96.19 | 1,710,957 | +1.28(+1.35%) |
Aug 28, 2023 | 94.70 | 95.00 | 94.56 | 94.91 | 1,358,183 | +0.78(+0.83%) |
Aug 25, 2023 | 93.96 | 94.41 | 93.18 | 94.14 | 2,011,719 | +0.54(+0.58%) |
Aug 24, 2023 | 94.92 | 95.03 | 93.56 | 93.59 | 1,315,231 | -1.18(-1.25%) |
Aug 23, 2023 | 94.01 | 94.92 | 94.00 | 94.78 | 1,446,124 | +1.07(+1.14%) |
Aug 22, 2023 | 94.27 | 94.31 | 93.60 | 93.70 | 1,679,933 | -0.20(-0.21%) |
Aug 21, 2023 | 93.63 | 94.04 | 93.19 | 93.90 | 1,157,315 | +0.46(+0.49%) |
Aug 18, 2023 | 92.81 | 93.64 | 92.74 | 93.44 | 1,888,264 | -0.06(-0.06%) |
Aug 17, 2023 | 94.49 | 94.54 | 93.37 | 93.50 | 945,039 | -0.62(-0.66%) |
Aug 16, 2023 | 94.66 | 95.00 | 94.10 | 94.12 | 1,293,284 | -0.72(-0.76%) |
Aug 15, 2023 | 95.54 | 95.56 | 94.70 | 94.83 | 1,778,984 | -1.13(-1.18%) |
Aug 14, 2023 | 95.42 | 95.98 | 95.19 | 95.97 | 941,339 | +0.08(+0.08%) |
Aug 11, 2023 | 95.67 | 96.11 | 95.53 | 95.89 | 1,171,787 | -0.34(-0.36%) |
Aug 10, 2023 | 96.74 | 97.41 | 96.00 | 96.23 | 1,125,255 | +0.15(+0.15%) |
Aug 09, 2023 | 96.53 | 96.62 | 95.89 | 96.08 | 943,264 | -0.39(-0.41%) |
Aug 08, 2023 | 96.18 | 96.53 | 95.72 | 96.48 | 1,399,097 | -0.60(-0.62%) |
Aug 07, 2023 | 96.84 | 97.08 | 96.48 | 97.08 | 1,119,881 | +0.71(+0.74%) |
Aug 04, 2023 | 97.01 | 97.52 | 96.28 | 96.37 | 1,406,286 | -0.18(-0.18%) |
Aug 03, 2023 | 96.29 | 96.88 | 96.17 | 96.55 | 1,082,360 | -0.21(-0.21%) |
Aug 02, 2023 | 97.47 | 97.51 | 96.60 | 96.75 | 1,538,448 | -1.64(-1.67%) |
Aug 01, 2023 | 98.49 | 98.62 | 98.16 | 98.40 | 1,465,973 | -0.60(-0.61%) |
Jul 31, 2023 | 98.91 | 99.13 | 98.77 | 99.00 | 3,131,463 | +0.22(+0.22%) |
Jul 28, 2023 | 98.61 | 98.95 | 98.45 | 98.78 | 883,884 | +1.01(+1.04%) |
Jul 27, 2023 | 99.10 | 99.10 | 97.59 | 97.77 | 1,198,260 | -0.65(-0.66%) |
Jul 26, 2023 | 97.92 | 98.67 | 97.91 | 98.42 | 910,027 | +0.18(+0.18%) |
Jul 25, 2023 | 97.98 | 98.45 | 97.97 | 98.24 | 1,144,625 | +0.30(+0.30%) |
Jul 24, 2023 | 97.72 | 98.08 | 97.57 | 97.94 | 643,500 | +0.35(+0.36%) |
Jul 21, 2023 | 97.91 | 97.94 | 97.54 | 97.59 | 1,090,531 | +0.04(+0.04%) |
Jul 20, 2023 | 98.05 | 98.15 | 97.43 | 97.55 | 1,315,204 | -0.67(-0.68%) |
Jul 19, 2023 | 98.26 | 98.49 | 98.08 | 98.22 | 942,288 | +0.09(+0.09%) |
Jul 18, 2023 | 97.45 | 98.20 | 97.39 | 98.13 | 916,038 | +0.59(+0.61%) |
Jul 17, 2023 | 97.13 | 97.71 | 97.04 | 97.54 | 1,187,047 | +0.28(+0.28%) |
Jul 14, 2023 | 97.67 | 97.71 | 97.17 | 97.27 | 1,146,128 | -0.35(-0.36%) |
Jul 13, 2023 | 97.16 | 97.74 | 97.11 | 97.62 | 1,480,971 | +1.11(+1.15%) |
Jul 12, 2023 | 96.36 | 96.69 | 96.27 | 96.51 | 1,012,058 | +1.11(+1.17%) |
Jul 11, 2023 | 94.87 | 95.45 | 94.70 | 95.40 | 897,346 | +0.82(+0.86%) |
Jul 10, 2023 | 94.13 | 94.58 | 94.08 | 94.58 | 991,202 | +0.30(+0.31%) |
Jul 07, 2023 | 93.94 | 94.98 | 93.94 | 94.28 | 1,186,810 | +0.25(+0.26%) |
Jul 06, 2023 | 94.19 | 94.19 | 93.47 | 94.04 | 1,011,832 | -1.17(-1.23%) |
Jul 05, 2023 | 95.26 | 95.38 | 95.06 | 95.21 | 805,922 | -0.54(-0.57%) |
Jul 03, 2023 | 95.52 | 95.75 | 95.46 | 95.75 | 987,326 | +0.31(+0.32%) |
Jun 30, 2023 | 95.13 | 95.59 | 95.11 | 95.44 | 1,203,397 | +1.04(+1.11%) |
Jun 29, 2023 | 93.98 | 94.40 | 93.90 | 94.40 | 787,681 | +0.18(+0.19%) |
Jun 28, 2023 | 93.96 | 94.39 | 93.80 | 94.22 | 1,157,235 | +0.05(+0.05%) |
Jun 27, 2023 | 93.48 | 94.30 | 93.33 | 94.18 | 946,488 | +0.95(+1.02%) |
Jun 26, 2023 | 93.29 | 93.69 | 93.18 | 93.22 | 1,271,769 | -0.06(-0.06%) |
Jun 23, 2023 | 93.30 | 93.62 | 93.16 | 93.28 | 1,628,734 | -1.03(-1.10%) |
Jun 22, 2023 | 94.03 | 94.35 | 93.87 | 94.31 | 930,278 | -0.04(-0.04%) |
Jun 21, 2023 | 94.48 | 94.73 | 94.19 | 94.35 | 1,041,294 | -0.30(-0.31%) |
Jun 20, 2023 | 95.00 | 95.01 | 94.32 | 94.65 | 3,222,804 | -0.94(-0.99%) |
Jun 16, 2023 | 96.28 | 96.29 | 95.49 | 95.59 | 956,427 | -0.27(-0.29%) |