Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 103.16 | 103.95 | 102.63 | 102.92 | 543,429 | +0.59(+0.58%) |
Aug 30, 2023 | 101.13 | 103.04 | 101.04 | 102.33 | 506,899 | +1.24(+1.23%) |
Aug 29, 2023 | 98.93 | 101.14 | 98.93 | 101.09 | 357,533 | +1.96(+1.98%) |
Aug 28, 2023 | 98.35 | 99.93 | 98.26 | 99.13 | 342,598 | +0.77(+0.79%) |
Aug 25, 2023 | 98.48 | 99.21 | 97.15 | 98.35 | 388,586 | +0.64(+0.66%) |
Aug 24, 2023 | 97.42 | 98.99 | 97.35 | 97.71 | 446,292 | -0.45(-0.45%) |
Aug 23, 2023 | 96.86 | 98.26 | 96.65 | 98.15 | 663,313 | +1.17(+1.21%) |
Aug 22, 2023 | 97.46 | 97.77 | 96.42 | 96.98 | 755,766 | -0.16(-0.16%) |
Aug 21, 2023 | 98.08 | 98.79 | 96.45 | 97.14 | 633,116 | -0.88(-0.90%) |
Aug 18, 2023 | 97.33 | 98.62 | 96.94 | 98.03 | 489,805 | -0.25(-0.25%) |
Aug 17, 2023 | 98.59 | 99.08 | 97.64 | 98.27 | 660,653 | -0.12(-0.12%) |
Aug 16, 2023 | 99.82 | 100.67 | 98.24 | 98.39 | 359,698 | -1.69(-1.69%) |
Aug 15, 2023 | 99.85 | 100.27 | 98.37 | 100.09 | 673,880 | -0.52(-0.52%) |
Aug 14, 2023 | 101.50 | 101.50 | 99.80 | 100.61 | 864,792 | -1.76(-1.72%) |
Aug 11, 2023 | 101.19 | 102.40 | 100.54 | 102.37 | 604,540 | +0.81(+0.80%) |
Aug 10, 2023 | 103.02 | 103.05 | 100.76 | 101.56 | 1,027,370 | -1.25(-1.22%) |
Aug 09, 2023 | 103.82 | 104.35 | 102.54 | 102.81 | 585,604 | -0.24(-0.23%) |
Aug 08, 2023 | 103.68 | 103.96 | 101.91 | 103.05 | 992,653 | -1.74(-1.66%) |
Aug 07, 2023 | 103.41 | 105.29 | 103.41 | 104.79 | 796,873 | +1.67(+1.62%) |
Aug 04, 2023 | 103.21 | 103.86 | 101.69 | 103.12 | 896,121 | +0.70(+0.68%) |
Aug 03, 2023 | 99.98 | 102.70 | 99.16 | 102.42 | 879,901 | +1.81(+1.80%) |
Aug 02, 2023 | 101.99 | 102.44 | 100.30 | 100.61 | 1,174,655 | +0.49(+0.49%) |
Aug 01, 2023 | 97.74 | 101.56 | 96.76 | 100.12 | 1,802,970 | +9.22(+10.14%) |
Jul 31, 2023 | 89.84 | 91.11 | 89.69 | 90.90 | 616,467 | +1.48(+1.66%) |
Jul 28, 2023 | 89.28 | 89.99 | 88.63 | 89.42 | 315,096 | +1.04(+1.17%) |
Jul 27, 2023 | 88.81 | 89.36 | 87.81 | 88.38 | 459,051 | -0.23(-0.26%) |
Jul 26, 2023 | 88.88 | 90.01 | 87.94 | 88.61 | 464,134 | -0.47(-0.53%) |
Jul 25, 2023 | 89.89 | 90.00 | 88.66 | 89.08 | 485,590 | -1.09(-1.20%) |
Jul 24, 2023 | 89.84 | 90.97 | 89.84 | 90.17 | 247,483 | +0.47(+0.53%) |
Jul 21, 2023 | 91.01 | 91.01 | 89.65 | 89.69 | 216,666 | -1.14(-1.25%) |
Jul 20, 2023 | 91.70 | 91.79 | 90.00 | 90.83 | 292,320 | +0.01(+0.01%) |
Jul 19, 2023 | 90.17 | 91.33 | 89.97 | 90.82 | 393,784 | +0.46(+0.51%) |
Jul 18, 2023 | 88.36 | 91.79 | 88.36 | 90.35 | 738,179 | +2.40(+2.73%) |
Jul 17, 2023 | 87.79 | 88.88 | 87.41 | 87.95 | 302,308 | -0.11(-0.12%) |
Jul 14, 2023 | 89.19 | 89.48 | 87.30 | 88.06 | 374,678 | -1.42(-1.59%) |
Jul 13, 2023 | 88.72 | 89.72 | 88.54 | 89.48 | 409,167 | +0.88(+0.99%) |
Jul 12, 2023 | 89.47 | 89.47 | 88.35 | 88.61 | 521,138 | +0.45(+0.52%) |
Jul 11, 2023 | 87.13 | 88.29 | 87.01 | 88.15 | 362,510 | +1.40(+1.62%) |
Jul 10, 2023 | 85.89 | 87.33 | 85.89 | 86.75 | 428,324 | +0.57(+0.66%) |
Jul 07, 2023 | 84.45 | 87.39 | 84.45 | 86.18 | 582,650 | +1.81(+2.14%) |
Jul 06, 2023 | 83.67 | 84.68 | 83.52 | 84.37 | 578,117 | +0.06(+0.07%) |
Jul 05, 2023 | 85.65 | 86.15 | 84.24 | 84.31 | 492,621 | -1.92(-2.22%) |
Jul 03, 2023 | 85.18 | 86.39 | 85.18 | 86.23 | 207,694 | +0.74(+0.87%) |
Jun 30, 2023 | 84.41 | 86.25 | 84.06 | 85.49 | 577,719 | +1.94(+2.33%) |
Jun 29, 2023 | 82.23 | 83.63 | 82.19 | 83.54 | 438,570 | +1.62(+1.98%) |
Jun 28, 2023 | 81.45 | 82.34 | 80.47 | 81.92 | 349,998 | +0.49(+0.61%) |
Jun 27, 2023 | 80.20 | 81.62 | 79.26 | 81.43 | 601,380 | +1.04(+1.29%) |
Jun 26, 2023 | 79.79 | 80.94 | 79.79 | 80.39 | 366,419 | +0.59(+0.74%) |
Jun 23, 2023 | 79.97 | 80.16 | 79.05 | 79.80 | 549,170 | -1.08(-1.33%) |
Jun 22, 2023 | 81.75 | 81.75 | 80.28 | 80.88 | 366,495 | -1.12(-1.36%) |
Jun 21, 2023 | 81.60 | 82.74 | 81.11 | 81.99 | 400,110 | -0.34(-0.41%) |
Jun 20, 2023 | 81.75 | 83.03 | 81.15 | 82.33 | 519,515 | -0.22(-0.26%) |
Jun 16, 2023 | 83.39 | 83.39 | 81.71 | 82.54 | 754,237 | -0.54(-0.65%) |
Jun 15, 2023 | 81.62 | 83.20 | 81.62 | 83.09 | 434,368 | +1.12(+1.36%) |
Jun 14, 2023 | 83.67 | 84.32 | 81.59 | 81.97 | 443,543 | -1.64(-1.96%) |
Jun 13, 2023 | 83.17 | 84.73 | 83.06 | 83.61 | 661,464 | +0.81(+0.98%) |
Jun 12, 2023 | 82.31 | 83.22 | 81.24 | 82.80 | 641,710 | +0.66(+0.81%) |
Jun 09, 2023 | 83.42 | 83.56 | 81.69 | 82.14 | 493,406 | -1.27(-1.53%) |
Jun 08, 2023 | 83.79 | 84.31 | 82.84 | 83.41 | 532,254 | -0.47(-0.56%) |
Jun 07, 2023 | 82.45 | 84.12 | 81.77 | 83.89 | 779,699 | +1.86(+2.26%) |
Jun 06, 2023 | 79.72 | 82.55 | 79.48 | 82.03 | 475,830 | +2.13(+2.67%) |
Jun 05, 2023 | 80.06 | 80.28 | 77.87 | 79.90 | 837,248 | -0.86(-1.06%) |
Jun 02, 2023 | 77.80 | 81.20 | 77.01 | 80.76 | 851,385 | +4.55(+5.97%) |