Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 102.59 | 104.91 | 102.16 | 103.30 | 6,718,192 | +2.15(+2.13%) |
Aug 30, 2023 | 102.16 | 102.51 | 100.34 | 101.15 | 3,380,578 | -1.08(-1.06%) |
Aug 29, 2023 | 101.67 | 103.48 | 101.57 | 102.24 | 5,413,148 | +1.40(+1.39%) |
Aug 28, 2023 | 101.98 | 102.31 | 99.35 | 100.83 | 7,886,281 | +5.01(+5.22%) |
Aug 25, 2023 | 95.85 | 96.27 | 94.92 | 95.83 | 2,259,983 | +0.44(+0.46%) |
Aug 24, 2023 | 96.14 | 97.49 | 95.38 | 95.39 | 1,961,477 | -1.11(-1.15%) |
Aug 23, 2023 | 95.63 | 97.02 | 94.61 | 96.50 | 3,371,367 | +1.10(+1.16%) |
Aug 22, 2023 | 96.52 | 96.57 | 95.01 | 95.40 | 2,674,968 | -0.66(-0.69%) |
Aug 21, 2023 | 96.84 | 96.94 | 95.42 | 96.06 | 2,378,105 | -0.79(-0.82%) |
Aug 18, 2023 | 96.82 | 97.32 | 96.44 | 96.85 | 2,720,281 | -0.28(-0.29%) |
Aug 17, 2023 | 96.59 | 98.01 | 96.46 | 97.13 | 3,565,961 | +0.96(+1.00%) |
Aug 16, 2023 | 96.15 | 97.07 | 95.85 | 96.17 | 2,990,153 | -0.33(-0.35%) |
Aug 15, 2023 | 97.85 | 98.16 | 96.29 | 96.50 | 3,504,868 | -2.18(-2.20%) |
Aug 14, 2023 | 99.38 | 99.53 | 98.18 | 98.68 | 3,209,104 | -1.08(-1.08%) |
Aug 11, 2023 | 99.07 | 99.99 | 98.69 | 99.76 | 1,706,950 | +0.62(+0.63%) |
Aug 10, 2023 | 99.30 | 101.00 | 98.63 | 99.14 | 2,308,053 | +0.18(+0.18%) |
Aug 09, 2023 | 99.14 | 99.89 | 98.67 | 98.96 | 2,246,697 | -0.39(-0.39%) |
Aug 08, 2023 | 99.53 | 99.61 | 97.85 | 99.35 | 3,052,111 | -1.06(-1.05%) |
Aug 07, 2023 | 101.14 | 101.67 | 100.08 | 100.41 | 2,629,863 | -0.27(-0.27%) |
Aug 04, 2023 | 102.63 | 103.03 | 100.25 | 100.67 | 3,056,307 | -1.60(-1.57%) |
Aug 03, 2023 | 103.53 | 103.85 | 102.02 | 102.28 | 2,957,742 | -1.64(-1.58%) |
Aug 02, 2023 | 104.48 | 104.86 | 103.20 | 103.92 | 3,341,015 | -1.57(-1.49%) |
Aug 01, 2023 | 106.39 | 106.79 | 105.27 | 105.49 | 2,993,300 | -0.90(-0.84%) |
Jul 31, 2023 | 106.75 | 107.12 | 105.78 | 106.39 | 7,590,892 | -0.36(-0.34%) |
Jul 28, 2023 | 106.74 | 107.26 | 105.95 | 106.75 | 3,050,624 | +0.66(+0.62%) |
Jul 27, 2023 | 105.39 | 107.95 | 105.39 | 106.09 | 5,882,627 | -1.38(-1.29%) |
Jul 26, 2023 | 104.80 | 107.89 | 104.80 | 107.48 | 5,859,599 | +2.68(+2.56%) |
Jul 25, 2023 | 102.62 | 105.77 | 102.10 | 104.80 | 9,198,821 | +5.31(+5.33%) |
Jul 24, 2023 | 99.74 | 100.76 | 99.21 | 99.49 | 3,490,168 | -0.06(-0.06%) |
Jul 21, 2023 | 99.39 | 99.75 | 98.49 | 99.55 | 2,622,262 | +0.04(+0.04%) |
Jul 20, 2023 | 98.44 | 99.93 | 97.81 | 99.51 | 3,003,061 | +0.77(+0.78%) |
Jul 19, 2023 | 98.13 | 99.01 | 97.90 | 98.74 | 2,188,552 | +0.45(+0.46%) |
Jul 18, 2023 | 96.96 | 98.79 | 96.70 | 98.29 | 2,610,277 | +1.25(+1.29%) |
Jul 17, 2023 | 97.23 | 97.44 | 96.18 | 97.04 | 2,413,083 | -0.57(-0.59%) |
Jul 14, 2023 | 98.04 | 98.13 | 96.89 | 97.61 | 2,322,228 | -0.53(-0.54%) |
Jul 13, 2023 | 97.04 | 98.20 | 96.85 | 98.14 | 2,611,370 | +1.23(+1.27%) |
Jul 12, 2023 | 98.73 | 99.49 | 96.87 | 96.91 | 3,807,061 | -0.33(-0.34%) |
Jul 11, 2023 | 94.21 | 97.35 | 93.87 | 97.25 | 6,553,298 | +4.51(+4.87%) |
Jul 10, 2023 | 92.67 | 94.00 | 92.44 | 92.73 | 3,948,430 | -0.10(-0.10%) |
Jul 07, 2023 | 91.78 | 94.45 | 91.76 | 92.83 | 4,180,024 | +0.94(+1.02%) |
Jul 06, 2023 | 93.51 | 93.58 | 91.19 | 91.89 | 5,379,472 | -2.21(-2.35%) |
Jul 05, 2023 | 96.17 | 96.72 | 94.05 | 94.11 | 4,134,224 | -2.39(-2.48%) |
Jul 03, 2023 | 95.61 | 96.79 | 95.34 | 96.50 | 1,676,324 | +1.00(+1.05%) |
Jun 30, 2023 | 95.42 | 95.80 | 94.65 | 95.50 | 5,331,440 | +0.81(+0.86%) |
Jun 29, 2023 | 93.60 | 94.90 | 93.43 | 94.69 | 3,663,639 | +0.64(+0.68%) |
Jun 28, 2023 | 93.75 | 94.72 | 93.29 | 94.05 | 3,975,768 | +0.30(+0.32%) |
Jun 27, 2023 | 95.34 | 95.63 | 93.57 | 93.75 | 5,687,209 | -2.05(-2.14%) |
Jun 26, 2023 | 95.42 | 96.26 | 94.91 | 95.81 | 3,829,475 | -0.30(-0.31%) |
Jun 23, 2023 | 98.56 | 98.75 | 94.92 | 96.10 | 8,187,631 | +0.28(+0.29%) |
Jun 22, 2023 | 96.65 | 96.67 | 95.07 | 95.83 | 2,710,888 | -0.99(-1.03%) |
Jun 21, 2023 | 97.01 | 97.60 | 96.18 | 96.82 | 2,638,440 | -0.79(-0.81%) |
Jun 20, 2023 | 98.07 | 98.21 | 96.44 | 97.61 | 2,878,857 | -2.14(-2.14%) |
Jun 16, 2023 | 99.47 | 100.08 | 98.44 | 99.75 | 6,495,251 | +0.70(+0.70%) |
Jun 15, 2023 | 97.23 | 99.32 | 96.96 | 99.05 | 2,957,300 | +1.77(+1.82%) |
Jun 14, 2023 | 98.43 | 98.92 | 96.53 | 97.28 | 3,406,354 | -0.75(-0.77%) |
Jun 13, 2023 | 96.62 | 98.41 | 96.22 | 98.03 | 3,439,735 | +1.41(+1.46%) |
Jun 12, 2023 | 95.75 | 97.74 | 95.62 | 96.62 | 3,668,281 | +1.30(+1.36%) |
Jun 09, 2023 | 96.08 | 96.93 | 93.70 | 95.32 | 4,730,867 | -0.82(-0.85%) |
Jun 08, 2023 | 96.18 | 96.70 | 95.02 | 96.14 | 3,303,437 | -0.23(-0.24%) |
Jun 07, 2023 | 94.19 | 96.52 | 93.13 | 96.37 | 3,501,220 | +2.59(+2.76%) |
Jun 06, 2023 | 93.56 | 95.06 | 92.83 | 93.78 | 4,688,553 | +0.30(+0.32%) |
Jun 05, 2023 | 96.27 | 97.79 | 93.42 | 93.49 | 7,041,563 | -4.34(-4.44%) |
Jun 02, 2023 | 91.69 | 99.76 | 91.63 | 97.83 | 14,856,998 | +7.87(+8.75%) |