Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 94.35 | 94.79 | 93.38 | 93.43 | 3,185,620 | -0.68(-0.72%) |
Aug 30, 2023 | 94.01 | 94.16 | 93.45 | 94.12 | 2,646,400 | +0.50(+0.53%) |
Aug 29, 2023 | 93.41 | 93.88 | 92.66 | 93.62 | 2,526,249 | +0.36(+0.39%) |
Aug 28, 2023 | 92.79 | 93.44 | 92.67 | 93.26 | 2,734,095 | +0.79(+0.85%) |
Aug 25, 2023 | 92.10 | 92.53 | 91.48 | 92.47 | 2,544,290 | +0.96(+1.05%) |
Aug 24, 2023 | 91.50 | 92.63 | 91.34 | 91.51 | 2,790,306 | -0.23(-0.25%) |
Aug 23, 2023 | 91.82 | 91.82 | 91.18 | 91.74 | 2,527,959 | +0.28(+0.31%) |
Aug 22, 2023 | 91.37 | 91.71 | 90.76 | 91.46 | 2,528,489 | -0.29(-0.32%) |
Aug 21, 2023 | 91.78 | 92.68 | 91.46 | 91.75 | 3,180,395 | -0.03(-0.03%) |
Aug 18, 2023 | 90.72 | 92.07 | 90.62 | 91.78 | 2,965,672 | +0.93(+1.03%) |
Aug 17, 2023 | 91.65 | 92.06 | 90.33 | 90.85 | 3,480,728 | -0.57(-0.63%) |
Aug 16, 2023 | 91.85 | 92.74 | 91.15 | 91.42 | 3,312,871 | -0.62(-0.68%) |
Aug 15, 2023 | 92.86 | 92.86 | 91.73 | 92.04 | 2,765,423 | -1.19(-1.27%) |
Aug 14, 2023 | 93.54 | 93.86 | 93.10 | 93.23 | 2,842,686 | -0.30(-0.32%) |
Aug 11, 2023 | 93.89 | 93.99 | 93.11 | 93.53 | 2,716,523 | -0.66(-0.70%) |
Aug 10, 2023 | 94.84 | 95.72 | 94.15 | 94.19 | 2,469,893 | -0.27(-0.29%) |
Aug 09, 2023 | 94.39 | 95.08 | 94.36 | 94.47 | 1,880,911 | -0.03(-0.03%) |
Aug 08, 2023 | 94.16 | 94.78 | 93.50 | 94.50 | 2,501,898 | -0.06(-0.06%) |
Aug 07, 2023 | 93.93 | 95.03 | 93.81 | 94.55 | 2,368,047 | +0.97(+1.04%) |
Aug 04, 2023 | 94.61 | 94.96 | 93.47 | 93.58 | 2,632,337 | -1.18(-1.24%) |
Aug 03, 2023 | 95.07 | 95.21 | 94.45 | 94.76 | 2,374,813 | -0.51(-0.53%) |
Aug 02, 2023 | 95.20 | 95.75 | 94.36 | 95.26 | 2,954,342 | -0.30(-0.32%) |
Aug 01, 2023 | 97.27 | 97.42 | 95.54 | 95.57 | 3,475,259 | -1.43(-1.47%) |
Jul 31, 2023 | 96.86 | 97.44 | 96.47 | 96.99 | 4,873,745 | -0.14(-0.14%) |
Jul 28, 2023 | 96.29 | 97.22 | 95.80 | 97.13 | 3,998,294 | +1.25(+1.30%) |
Jul 27, 2023 | 95.81 | 96.25 | 95.52 | 95.89 | 4,773,652 | +0.34(+0.36%) |
Jul 26, 2023 | 94.34 | 95.77 | 93.94 | 95.55 | 3,977,751 | +1.01(+1.07%) |
Jul 25, 2023 | 94.58 | 94.84 | 93.19 | 94.53 | 4,164,983 | -0.42(-0.44%) |
Jul 24, 2023 | 94.87 | 95.25 | 94.73 | 94.95 | 4,538,559 | +0.10(+0.10%) |
Jul 21, 2023 | 95.85 | 95.85 | 94.55 | 94.86 | 4,310,720 | -0.64(-0.67%) |
Jul 20, 2023 | 97.05 | 97.95 | 95.47 | 95.50 | 6,737,882 | -0.57(-0.60%) |
Jul 19, 2023 | 95.33 | 96.72 | 95.30 | 96.07 | 7,868,756 | +0.41(+0.43%) |
Jul 18, 2023 | 95.92 | 96.93 | 95.58 | 95.66 | 6,103,572 | -0.58(-0.61%) |
Jul 17, 2023 | 96.44 | 96.59 | 95.23 | 96.25 | 4,863,363 | -0.53(-0.55%) |
Jul 14, 2023 | 97.63 | 97.92 | 96.77 | 96.78 | 3,021,025 | -0.96(-0.99%) |
Jul 13, 2023 | 96.56 | 97.89 | 96.35 | 97.74 | 5,557,561 | +1.45(+1.51%) |
Jul 12, 2023 | 96.05 | 96.46 | 95.92 | 96.29 | 5,762,468 | +0.39(+0.41%) |
Jul 11, 2023 | 95.43 | 95.91 | 95.15 | 95.91 | 3,515,403 | +0.83(+0.87%) |
Jul 10, 2023 | 95.26 | 95.84 | 94.74 | 95.08 | 4,238,971 | +0.05(+0.05%) |
Jul 07, 2023 | 94.83 | 95.81 | 94.58 | 95.03 | 4,840,051 | +0.19(+0.21%) |
Jul 06, 2023 | 93.84 | 95.06 | 93.66 | 94.84 | 3,178,802 | +0.05(+0.05%) |
Jul 05, 2023 | 95.29 | 95.40 | 94.38 | 94.79 | 3,925,052 | -1.00(-1.05%) |
Jul 03, 2023 | 95.32 | 95.83 | 94.75 | 95.79 | 2,118,955 | +0.84(+0.88%) |
Jun 30, 2023 | 95.16 | 95.53 | 94.55 | 94.95 | 3,860,732 | -0.07(-0.07%) |
Jun 29, 2023 | 93.44 | 95.06 | 93.33 | 95.02 | 3,231,531 | +1.45(+1.55%) |
Jun 28, 2023 | 93.53 | 93.79 | 92.62 | 93.57 | 3,060,020 | -0.35(-0.37%) |
Jun 27, 2023 | 94.23 | 94.47 | 93.37 | 93.92 | 3,439,581 | -0.20(-0.22%) |
Jun 26, 2023 | 93.59 | 94.47 | 92.70 | 94.13 | 3,933,207 | +0.46(+0.49%) |
Jun 23, 2023 | 93.06 | 94.20 | 92.89 | 93.67 | 9,137,125 | +0.59(+0.64%) |
Jun 22, 2023 | 92.62 | 93.49 | 92.10 | 93.08 | 5,938,264 | +0.59(+0.64%) |
Jun 21, 2023 | 91.19 | 92.69 | 91.00 | 92.48 | 5,081,651 | +1.47(+1.61%) |
Jun 20, 2023 | 91.92 | 92.77 | 90.98 | 91.01 | 5,235,989 | -0.07(-0.07%) |
Jun 16, 2023 | 90.95 | 92.25 | 90.81 | 91.08 | 9,946,686 | +0.15(+0.17%) |