Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 91.76 | 92.80 | 91.69 | 91.99 | 10,264,264 | -1.19(-1.28%) |
Aug 30, 2023 | 93.83 | 94.30 | 93.03 | 93.17 | 6,192,828 | -0.30(-0.32%) |
Aug 29, 2023 | 92.18 | 94.00 | 91.93 | 93.47 | 9,062,992 | +1.06(+1.15%) |
Aug 28, 2023 | 92.23 | 92.56 | 91.67 | 92.41 | 5,262,884 | +0.88(+0.97%) |
Aug 25, 2023 | 90.69 | 91.83 | 89.86 | 91.52 | 10,534,360 | +0.56(+0.62%) |
Aug 24, 2023 | 94.90 | 95.14 | 90.90 | 90.96 | 12,460,043 | -1.66(-1.79%) |
Aug 23, 2023 | 92.20 | 93.48 | 91.66 | 92.62 | 10,518,205 | +1.95(+2.15%) |
Aug 22, 2023 | 91.77 | 91.91 | 90.25 | 90.68 | 7,181,532 | -0.31(-0.35%) |
Aug 21, 2023 | 88.97 | 91.33 | 88.97 | 90.99 | 8,779,186 | +1.44(+1.60%) |
Aug 18, 2023 | 88.54 | 89.78 | 88.04 | 89.56 | 9,222,356 | -0.53(-0.59%) |
Aug 17, 2023 | 91.35 | 91.35 | 89.80 | 90.09 | 7,843,640 | -0.14(-0.15%) |
Aug 16, 2023 | 89.89 | 91.14 | 89.77 | 90.23 | 7,565,104 | +0.10(+0.11%) |
Aug 15, 2023 | 90.95 | 91.14 | 89.94 | 90.13 | 6,172,093 | -1.37(-1.49%) |
Aug 14, 2023 | 90.14 | 91.71 | 89.75 | 91.49 | 7,615,785 | +1.06(+1.17%) |
Aug 11, 2023 | 91.92 | 91.92 | 90.41 | 90.43 | 10,842,017 | -2.76(-2.96%) |
Aug 10, 2023 | 93.83 | 94.34 | 92.68 | 93.19 | 7,587,366 | +0.81(+0.87%) |
Aug 09, 2023 | 94.21 | 94.23 | 92.12 | 92.39 | 6,536,264 | -0.50(-0.54%) |
Aug 08, 2023 | 93.27 | 93.19 | 92.08 | 92.89 | 7,789,892 | -1.83(-1.93%) |
Aug 07, 2023 | 95.09 | 95.30 | 93.61 | 94.72 | 6,713,470 | +0.19(+0.20%) |
Aug 04, 2023 | 93.67 | 95.93 | 93.52 | 94.53 | 7,692,936 | +1.16(+1.24%) |
Aug 03, 2023 | 93.23 | 94.18 | 92.97 | 93.37 | 8,735,109 | -0.71(-0.75%) |
Aug 02, 2023 | 95.85 | 95.85 | 93.60 | 94.08 | 9,994,268 | -2.65(-2.74%) |
Aug 01, 2023 | 97.46 | 97.51 | 96.42 | 96.73 | 6,542,491 | -0.74(-0.76%) |
Jul 31, 2023 | 97.50 | 98.09 | 96.75 | 97.47 | 8,801,716 | -1.68(-1.70%) |
Jul 28, 2023 | 98.41 | 99.28 | 98.09 | 99.15 | 6,882,866 | +1.48(+1.52%) |
Jul 27, 2023 | 99.78 | 100.04 | 97.23 | 97.67 | 8,185,665 | -0.06(-0.06%) |
Jul 26, 2023 | 97.81 | 98.43 | 96.90 | 97.73 | 9,157,050 | -0.89(-0.91%) |
Jul 25, 2023 | 97.82 | 99.18 | 97.43 | 98.62 | 9,359,158 | +2.03(+2.11%) |
Jul 24, 2023 | 95.62 | 96.60 | 95.14 | 96.59 | 9,210,319 | +0.98(+1.03%) |
Jul 21, 2023 | 96.22 | 96.33 | 94.70 | 95.60 | 15,646,327 | -0.60(-0.62%) |
Jul 20, 2023 | 96.88 | 98.75 | 95.41 | 96.20 | 23,194,884 | -5.11(-5.05%) |
Jul 19, 2023 | 102.14 | 103.02 | 100.83 | 101.31 | 11,383,261 | -0.09(-0.09%) |
Jul 18, 2023 | 101.93 | 101.97 | 100.28 | 101.40 | 10,531,037 | -1.61(-1.56%) |
Jul 17, 2023 | 102.91 | 103.25 | 100.85 | 103.02 | 10,911,445 | -0.34(-0.33%) |
Jul 14, 2023 | 104.20 | 105.48 | 103.08 | 103.36 | 9,687,165 | -0.42(-0.41%) |
Jul 13, 2023 | 103.22 | 103.86 | 100.78 | 103.78 | 9,421,928 | +1.64(+1.61%) |
Jul 12, 2023 | 101.09 | 102.66 | 101.02 | 102.14 | 10,375,987 | +2.59(+2.61%) |
Jul 11, 2023 | 100.60 | 100.60 | 98.44 | 99.55 | 7,814,291 | +1.46(+1.49%) |
Jul 10, 2023 | 98.55 | 99.04 | 97.72 | 98.08 | 8,178,925 | -0.45(-0.46%) |
Jul 07, 2023 | 97.40 | 100.21 | 97.33 | 98.53 | 8,175,074 | +0.81(+0.82%) |
Jul 06, 2023 | 97.42 | 97.87 | 96.93 | 97.73 | 9,299,581 | -1.55(-1.56%) |
Jul 05, 2023 | 99.68 | 101.34 | 99.25 | 99.28 | 9,371,324 | -2.12(-2.09%) |
Jul 03, 2023 | 100.52 | 101.92 | 100.34 | 101.40 | 5,735,575 | +2.19(+2.21%) |
Jun 30, 2023 | 99.68 | 100.16 | 98.70 | 99.21 | 11,906,305 | +0.28(+0.28%) |
Jun 29, 2023 | 99.62 | 99.80 | 98.33 | 98.94 | 7,513,819 | -0.28(-0.28%) |
Jun 28, 2023 | 98.80 | 100.16 | 98.52 | 99.21 | 8,300,141 | -1.14(-1.14%) |
Jun 27, 2023 | 99.44 | 101.05 | 98.33 | 100.35 | 9,893,517 | +1.94(+1.97%) |
Jun 26, 2023 | 100.29 | 101.29 | 98.39 | 98.41 | 8,706,371 | -1.77(-1.77%) |
Jun 23, 2023 | 99.80 | 100.46 | 99.29 | 100.18 | 9,081,175 | -1.20(-1.18%) |
Jun 22, 2023 | 99.70 | 101.67 | 99.61 | 101.38 | 8,724,740 | +1.46(+1.47%) |
Jun 21, 2023 | 101.40 | 101.97 | 99.90 | 99.92 | 9,495,334 | -2.30(-2.25%) |
Jun 20, 2023 | 102.42 | 103.10 | 101.32 | 102.22 | 9,458,995 | -0.58(-0.56%) |
Jun 16, 2023 | 103.64 | 103.95 | 102.58 | 102.80 | 11,627,701 | -0.60(-0.58%) |
Jun 15, 2023 | 104.47 | 104.85 | 103.29 | 103.40 | 12,189,999 | -1.75(-1.67%) |
Jun 14, 2023 | 103.80 | 105.43 | 103.01 | 105.15 | 13,136,948 | +0.60(+0.57%) |
Jun 13, 2023 | 107.69 | 108.36 | 104.50 | 104.55 | 18,238,480 | -0.26(-0.24%) |
Jun 12, 2023 | 102.14 | 105.13 | 102.12 | 104.81 | 21,016,248 | +4.17(+4.14%) |
Jun 09, 2023 | 100.54 | 102.48 | 100.10 | 100.64 | 15,226,436 | +2.80(+2.86%) |
Jun 08, 2023 | 96.91 | 98.58 | 96.55 | 97.84 | 9,298,652 | -0.34(-0.35%) |
Jun 07, 2023 | 99.25 | 100.85 | 97.45 | 98.18 | 14,674,875 | +0.46(+0.47%) |
Jun 06, 2023 | 95.56 | 98.48 | 95.37 | 97.72 | 14,122,364 | +1.73(+1.81%) |
Jun 05, 2023 | 95.95 | 96.73 | 92.26 | 95.99 | 12,136,172 | -0.87(-0.90%) |
Jun 02, 2023 | 99.12 | 99.17 | 96.55 | 96.86 | 13,366,356 | +0.10(+0.10%) |