Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 86.20 | 86.55 | 85.74 | 86.24 | 2,614,474 | +0.17(+0.20%) |
Aug 30, 2023 | 84.83 | 86.42 | 84.65 | 86.07 | 3,649,500 | +1.20(+1.41%) |
Aug 29, 2023 | 82.66 | 84.95 | 82.34 | 84.87 | 4,619,323 | +1.98(+2.39%) |
Aug 28, 2023 | 82.54 | 83.27 | 82.28 | 82.89 | 2,795,752 | +0.70(+0.85%) |
Aug 25, 2023 | 83.46 | 83.62 | 80.78 | 82.19 | 6,169,310 | -0.90(-1.08%) |
Aug 24, 2023 | 84.17 | 84.75 | 83.09 | 83.09 | 2,385,342 | -1.24(-1.47%) |
Aug 23, 2023 | 83.83 | 84.76 | 83.34 | 84.33 | 3,199,969 | +0.95(+1.14%) |
Aug 22, 2023 | 83.33 | 83.76 | 82.89 | 83.38 | 3,672,727 | +0.64(+0.77%) |
Aug 21, 2023 | 83.25 | 83.69 | 81.77 | 82.74 | 4,611,332 | -0.67(-0.80%) |
Aug 18, 2023 | 82.59 | 83.71 | 82.25 | 83.41 | 5,068,962 | +0.43(+0.52%) |
Aug 17, 2023 | 87.25 | 87.40 | 82.97 | 82.98 | 6,485,053 | -3.72(-4.29%) |
Aug 16, 2023 | 88.51 | 88.85 | 86.70 | 86.70 | 2,961,657 | -1.75(-1.98%) |
Aug 15, 2023 | 88.19 | 89.22 | 87.23 | 88.45 | 3,208,675 | +0.62(+0.71%) |
Aug 14, 2023 | 86.94 | 87.84 | 86.64 | 87.83 | 2,262,975 | +0.64(+0.73%) |
Aug 11, 2023 | 86.72 | 88.16 | 86.72 | 87.19 | 2,006,516 | -0.08(-0.09%) |
Aug 10, 2023 | 88.70 | 89.54 | 86.56 | 87.27 | 3,863,859 | -0.96(-1.09%) |
Aug 09, 2023 | 88.97 | 89.06 | 88.10 | 88.23 | 2,445,347 | -0.69(-0.78%) |
Aug 08, 2023 | 88.54 | 89.04 | 87.49 | 88.92 | 2,436,753 | -0.16(-0.18%) |
Aug 07, 2023 | 88.09 | 89.22 | 88.09 | 89.08 | 2,086,757 | +1.01(+1.15%) |
Aug 04, 2023 | 87.20 | 88.68 | 86.76 | 88.07 | 3,199,670 | +1.24(+1.43%) |
Aug 03, 2023 | 87.77 | 88.00 | 86.17 | 86.83 | 5,447,029 | -1.49(-1.69%) |
Aug 02, 2023 | 88.69 | 88.98 | 87.46 | 88.32 | 2,712,846 | -0.99(-1.11%) |
Aug 01, 2023 | 88.37 | 89.54 | 88.15 | 89.31 | 1,793,624 | +0.54(+0.61%) |
Jul 31, 2023 | 89.31 | 89.39 | 87.91 | 88.77 | 2,018,135 | -0.17(-0.19%) |
Jul 28, 2023 | 88.87 | 89.23 | 88.53 | 88.94 | 2,930,926 | +1.13(+1.29%) |
Jul 27, 2023 | 89.17 | 89.69 | 87.58 | 87.81 | 3,253,366 | -0.83(-0.94%) |
Jul 26, 2023 | 88.36 | 89.18 | 87.86 | 88.64 | 3,132,890 | +0.08(+0.09%) |
Jul 25, 2023 | 87.24 | 89.03 | 87.24 | 88.56 | 2,193,715 | +1.22(+1.40%) |
Jul 24, 2023 | 86.85 | 87.52 | 86.64 | 87.34 | 1,963,358 | +0.53(+0.61%) |
Jul 21, 2023 | 86.86 | 87.42 | 86.48 | 86.81 | 1,837,132 | +0.31(+0.36%) |
Jul 20, 2023 | 89.44 | 89.65 | 85.77 | 86.50 | 4,710,917 | -2.35(-2.64%) |
Jul 19, 2023 | 88.74 | 88.97 | 88.11 | 88.85 | 1,581,526 | -0.03(-0.03%) |
Jul 18, 2023 | 88.62 | 89.49 | 88.51 | 88.88 | 1,280,086 | +0.26(+0.29%) |
Jul 17, 2023 | 88.60 | 88.87 | 87.96 | 88.62 | 1,560,490 | -0.30(-0.34%) |
Jul 14, 2023 | 88.41 | 88.97 | 87.73 | 88.92 | 1,509,957 | +1.07(+1.22%) |
Jul 13, 2023 | 87.64 | 87.99 | 87.06 | 87.85 | 2,418,672 | +0.70(+0.80%) |
Jul 12, 2023 | 86.11 | 87.33 | 85.51 | 87.15 | 2,788,140 | +2.25(+2.65%) |
Jul 11, 2023 | 84.49 | 85.05 | 84.34 | 84.90 | 2,160,336 | +0.67(+0.80%) |
Jul 10, 2023 | 81.94 | 84.23 | 81.83 | 84.23 | 2,519,908 | +2.29(+2.79%) |
Jul 07, 2023 | 81.74 | 82.77 | 81.66 | 81.94 | 4,130,026 | +0.18(+0.22%) |
Jul 06, 2023 | 82.83 | 82.99 | 81.16 | 81.76 | 4,312,952 | -2.28(-2.71%) |
Jul 05, 2023 | 85.16 | 85.28 | 83.86 | 84.04 | 1,659,095 | -0.94(-1.11%) |
Jul 03, 2023 | 85.65 | 85.75 | 84.61 | 84.98 | 841,870 | -0.46(-0.54%) |
Jun 30, 2023 | 85.24 | 85.80 | 84.86 | 85.44 | 2,550,259 | +0.72(+0.85%) |
Jun 29, 2023 | 84.45 | 84.75 | 83.88 | 84.72 | 2,765,348 | +0.05(+0.06%) |
Jun 28, 2023 | 84.86 | 85.46 | 84.48 | 84.67 | 2,895,839 | -0.21(-0.25%) |
Jun 27, 2023 | 82.59 | 85.05 | 82.51 | 84.88 | 3,295,453 | +2.61(+3.17%) |
Jun 26, 2023 | 82.40 | 83.38 | 82.02 | 82.27 | 1,120,996 | +0.04(+0.05%) |
Jun 23, 2023 | 81.63 | 82.44 | 81.53 | 82.23 | 1,298,463 | +0.39(+0.48%) |
Jun 22, 2023 | 81.62 | 82.01 | 81.22 | 81.84 | 1,036,380 | -0.18(-0.22%) |
Jun 21, 2023 | 81.27 | 82.30 | 80.80 | 82.02 | 2,026,621 | +0.48(+0.59%) |
Jun 20, 2023 | 80.89 | 81.91 | 80.58 | 81.54 | 2,181,207 | +0.81(+1.00%) |
Jun 16, 2023 | 81.04 | 81.58 | 80.43 | 80.73 | 1,716,118 | -0.08(-0.10%) |