Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 96.85 | 98.18 | 95.89 | 97.03 | 168,160 | +0.52(+0.54%) |
Aug 30, 2023 | 95.29 | 97.41 | 95.29 | 96.51 | 100,011 | +1.46(+1.54%) |
Aug 29, 2023 | 95.24 | 95.55 | 94.01 | 95.05 | 102,179 | -0.35(-0.37%) |
Aug 28, 2023 | 94.50 | 96.21 | 94.50 | 95.40 | 104,972 | +0.99(+1.05%) |
Aug 25, 2023 | 94.64 | 95.80 | 94.03 | 94.41 | 83,205 | +0.29(+0.31%) |
Aug 24, 2023 | 97.18 | 97.18 | 93.89 | 94.12 | 105,038 | -3.35(-3.44%) |
Aug 23, 2023 | 96.22 | 99.52 | 94.75 | 97.47 | 147,135 | +1.85(+1.93%) |
Aug 22, 2023 | 94.53 | 95.72 | 93.16 | 95.62 | 97,283 | +1.55(+1.65%) |
Aug 21, 2023 | 93.50 | 95.43 | 93.50 | 94.07 | 133,227 | +0.59(+0.63%) |
Aug 18, 2023 | 91.74 | 94.07 | 91.25 | 93.48 | 111,710 | +0.99(+1.07%) |
Aug 17, 2023 | 93.79 | 94.94 | 92.22 | 92.49 | 102,480 | -1.26(-1.34%) |
Aug 16, 2023 | 94.41 | 95.25 | 93.73 | 93.75 | 87,020 | -0.66(-0.70%) |
Aug 15, 2023 | 95.24 | 95.84 | 94.37 | 94.41 | 77,315 | -1.37(-1.43%) |
Aug 14, 2023 | 95.01 | 96.74 | 94.55 | 95.78 | 84,942 | +0.12(+0.13%) |
Aug 11, 2023 | 97.01 | 97.01 | 95.24 | 95.66 | 86,047 | -1.33(-1.37%) |
Aug 10, 2023 | 97.11 | 97.75 | 95.66 | 96.99 | 111,644 | -0.12(-0.12%) |
Aug 09, 2023 | 97.41 | 97.69 | 96.47 | 97.11 | 106,265 | +0.25(+0.26%) |
Aug 08, 2023 | 97.05 | 97.49 | 96.02 | 96.86 | 103,016 | -1.24(-1.26%) |
Aug 07, 2023 | 96.62 | 98.22 | 95.68 | 98.10 | 112,263 | +1.48(+1.53%) |
Aug 04, 2023 | 96.07 | 98.45 | 96.07 | 96.62 | 117,583 | +0.86(+0.90%) |
Aug 03, 2023 | 96.45 | 96.45 | 94.40 | 95.76 | 144,701 | -1.19(-1.23%) |
Aug 02, 2023 | 96.82 | 97.91 | 96.25 | 96.95 | 98,010 | -1.03(-1.05%) |
Aug 01, 2023 | 95.18 | 99.34 | 94.30 | 97.98 | 265,378 | +2.72(+2.86%) |
Jul 31, 2023 | 95.20 | 96.01 | 94.69 | 95.26 | 144,912 | +0.23(+0.24%) |
Jul 28, 2023 | 94.76 | 95.83 | 94.75 | 95.03 | 81,939 | +0.77(+0.82%) |
Jul 27, 2023 | 96.00 | 96.31 | 93.12 | 94.26 | 144,117 | -1.50(-1.57%) |
Jul 26, 2023 | 96.98 | 98.00 | 95.35 | 95.76 | 110,908 | -0.52(-0.54%) |
Jul 25, 2023 | 95.19 | 96.97 | 95.04 | 96.28 | 125,989 | -0.13(-0.13%) |
Jul 24, 2023 | 96.47 | 96.51 | 95.66 | 96.41 | 143,053 | -0.06(-0.06%) |
Jul 21, 2023 | 93.61 | 97.60 | 93.40 | 96.47 | 267,480 | +3.92(+4.24%) |
Jul 20, 2023 | 93.16 | 93.88 | 91.00 | 92.55 | 236,233 | -0.52(-0.56%) |
Jul 19, 2023 | 94.13 | 95.28 | 92.66 | 93.07 | 168,740 | -0.71(-0.76%) |
Jul 18, 2023 | 95.74 | 96.47 | 92.56 | 93.78 | 234,954 | -2.05(-2.14%) |
Jul 17, 2023 | 96.45 | 97.31 | 95.69 | 95.83 | 118,694 | -0.62(-0.64%) |
Jul 14, 2023 | 99.68 | 99.82 | 95.97 | 96.45 | 157,747 | -3.46(-3.46%) |
Jul 13, 2023 | 100.11 | 100.80 | 99.66 | 99.91 | 110,515 | +0.02(+0.02%) |
Jul 12, 2023 | 100.74 | 100.78 | 99.30 | 99.89 | 130,725 | +0.22(+0.22%) |
Jul 11, 2023 | 98.60 | 99.95 | 98.19 | 99.67 | 150,703 | +1.70(+1.74%) |
Jul 10, 2023 | 96.00 | 98.03 | 95.79 | 97.97 | 151,476 | +1.77(+1.84%) |
Jul 07, 2023 | 96.63 | 98.07 | 96.10 | 96.20 | 138,099 | -0.35(-0.36%) |
Jul 06, 2023 | 99.34 | 99.34 | 96.03 | 96.55 | 164,933 | -1.87(-1.90%) |
Jul 05, 2023 | 100.69 | 100.69 | 97.51 | 98.42 | 213,552 | -2.79(-2.76%) |
Jul 03, 2023 | 102.05 | 102.50 | 99.95 | 101.21 | 114,068 | -1.07(-1.05%) |
Jun 30, 2023 | 100.73 | 103.28 | 100.35 | 102.28 | 242,351 | +2.21(+2.21%) |
Jun 29, 2023 | 95.53 | 101.48 | 95.02 | 100.07 | 449,383 | +5.36(+5.66%) |
Jun 28, 2023 | 95.61 | 97.38 | 92.00 | 94.71 | 781,198 | +4.39(+4.86%) |
Jun 27, 2023 | 90.60 | 91.36 | 89.69 | 90.32 | 457,932 | +0.06(+0.07%) |
Jun 26, 2023 | 90.01 | 90.73 | 89.14 | 90.26 | 359,202 | -0.63(-0.69%) |
Jun 23, 2023 | 94.94 | 95.04 | 90.77 | 90.89 | 288,675 | -4.71(-4.93%) |
Jun 22, 2023 | 97.00 | 97.00 | 94.56 | 95.60 | 203,460 | -1.59(-1.64%) |
Jun 21, 2023 | 95.01 | 98.22 | 94.75 | 97.19 | 135,274 | +2.00(+2.10%) |
Jun 20, 2023 | 93.42 | 95.40 | 93.42 | 95.19 | 166,524 | +1.31(+1.40%) |
Jun 16, 2023 | 95.22 | 96.73 | 93.34 | 93.88 | 586,005 | -0.66(-0.70%) |
Jun 15, 2023 | 94.52 | 96.94 | 93.24 | 94.54 | 392,895 | +0.32(+0.34%) |
Jun 14, 2023 | 96.80 | 96.80 | 93.69 | 94.22 | 218,109 | -2.16(-2.24%) |
Jun 13, 2023 | 97.16 | 97.28 | 95.90 | 96.38 | 144,771 | -0.48(-0.50%) |
Jun 12, 2023 | 97.37 | 98.70 | 96.52 | 96.86 | 163,836 | -1.09(-1.11%) |
Jun 09, 2023 | 97.65 | 99.00 | 97.30 | 97.95 | 93,563 | +0.26(+0.27%) |
Jun 08, 2023 | 97.80 | 98.10 | 96.74 | 97.69 | 109,869 | -0.48(-0.49%) |
Jun 07, 2023 | 99.15 | 99.99 | 97.94 | 98.17 | 292,139 | -0.58(-0.59%) |
Jun 06, 2023 | 95.81 | 99.63 | 95.09 | 98.75 | 207,901 | +3.57(+3.75%) |
Jun 05, 2023 | 98.32 | 98.33 | 94.66 | 95.18 | 189,699 | -3.66(-3.70%) |
Jun 02, 2023 | 98.29 | 100.48 | 98.01 | 98.84 | 203,644 | +1.24(+1.27%) |