Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 94.28 | 94.45 | 94.22 | 94.30 | 7,421,497 | +0.14(+0.14%) |
Aug 30, 2023 | 94.28 | 94.33 | 94.13 | 94.17 | 8,984,084 | -0.04(-0.04%) |
Aug 29, 2023 | 93.44 | 94.22 | 93.44 | 94.21 | 7,581,875 | +0.60(+0.65%) |
Aug 28, 2023 | 93.62 | 93.63 | 93.45 | 93.60 | 6,717,740 | +0.20(+0.22%) |
Aug 25, 2023 | 93.35 | 93.60 | 93.13 | 93.40 | 8,127,580 | -0.06(-0.06%) |
Aug 24, 2023 | 93.51 | 93.64 | 93.38 | 93.46 | 8,466,080 | -0.21(-0.23%) |
Aug 23, 2023 | 93.28 | 93.67 | 93.26 | 93.67 | 8,038,959 | +0.89(+0.96%) |
Aug 22, 2023 | 92.72 | 92.86 | 92.61 | 92.78 | 6,319,218 | +0.10(+0.11%) |
Aug 21, 2023 | 92.79 | 92.84 | 92.59 | 92.69 | 13,716,054 | -0.47(-0.50%) |
Aug 18, 2023 | 93.01 | 93.28 | 92.97 | 93.15 | 6,317,562 | +0.20(+0.22%) |
Aug 17, 2023 | 93.04 | 93.08 | 92.75 | 92.95 | 8,386,129 | -0.10(-0.10%) |
Aug 16, 2023 | 93.29 | 93.46 | 92.99 | 93.05 | 9,201,966 | -0.22(-0.24%) |
Aug 15, 2023 | 93.34 | 93.59 | 93.27 | 93.27 | 6,695,156 | -0.25(-0.27%) |
Aug 14, 2023 | 93.50 | 93.74 | 93.36 | 93.52 | 8,110,657 | -0.07(-0.07%) |
Aug 11, 2023 | 93.64 | 93.93 | 93.59 | 93.59 | 9,255,410 | -0.29(-0.31%) |
Aug 10, 2023 | 94.56 | 94.71 | 93.88 | 93.88 | 15,926,900 | -0.61(-0.65%) |
Aug 09, 2023 | 94.51 | 94.61 | 94.41 | 94.50 | 5,783,886 | +0.07(+0.07%) |
Aug 08, 2023 | 94.44 | 94.60 | 94.34 | 94.43 | 7,049,152 | +0.22(+0.24%) |
Aug 07, 2023 | 94.15 | 94.21 | 93.99 | 94.21 | 9,990,262 | +0.02(+0.02%) |
Aug 04, 2023 | 93.77 | 94.25 | 93.77 | 94.19 | 6,569,824 | +0.77(+0.82%) |
Aug 03, 2023 | 93.46 | 93.54 | 93.33 | 93.42 | 7,732,228 | -0.63(-0.67%) |
Aug 02, 2023 | 93.99 | 94.07 | 93.75 | 94.05 | 8,778,340 | -0.22(-0.24%) |
Aug 01, 2023 | 94.51 | 94.59 | 94.22 | 94.27 | 9,044,380 | -0.63(-0.66%) |
Jul 31, 2023 | 94.76 | 95.02 | 94.75 | 94.90 | 11,403,317 | +0.12(+0.12%) |
Jul 28, 2023 | 94.62 | 94.82 | 94.54 | 94.79 | 9,503,893 | +0.37(+0.39%) |
Jul 27, 2023 | 95.06 | 95.15 | 94.34 | 94.42 | 7,140,915 | -0.82(-0.86%) |
Jul 26, 2023 | 95.15 | 95.28 | 94.90 | 95.23 | 6,080,247 | +0.31(+0.33%) |
Jul 25, 2023 | 94.81 | 95.01 | 94.80 | 94.92 | 5,964,409 | -0.11(-0.11%) |
Jul 24, 2023 | 95.31 | 95.36 | 95.01 | 95.03 | 6,851,397 | -0.17(-0.18%) |
Jul 21, 2023 | 95.32 | 95.36 | 95.16 | 95.20 | 7,827,822 | +0.07(+0.07%) |
Jul 20, 2023 | 95.27 | 95.29 | 94.96 | 95.14 | 12,930,003 | -0.50(-0.52%) |
Jul 19, 2023 | 95.55 | 95.68 | 95.39 | 95.63 | 7,686,458 | +0.29(+0.31%) |
Jul 18, 2023 | 95.53 | 95.61 | 95.34 | 95.34 | 5,757,067 | +0.08(+0.08%) |
Jul 17, 2023 | 95.17 | 95.31 | 95.07 | 95.26 | 4,826,760 | +0.11(+0.11%) |
Jul 14, 2023 | 95.44 | 95.51 | 95.14 | 95.16 | 7,419,488 | -0.46(-0.48%) |
Jul 13, 2023 | 95.39 | 95.64 | 95.33 | 95.61 | 7,676,768 | +0.59(+0.62%) |
Jul 12, 2023 | 94.74 | 95.07 | 94.68 | 95.02 | 7,399,464 | +0.77(+0.81%) |
Jul 11, 2023 | 94.18 | 94.34 | 94.10 | 94.25 | 6,153,604 | +0.20(+0.22%) |
Jul 10, 2023 | 93.82 | 94.18 | 93.80 | 94.05 | 9,085,714 | +0.26(+0.28%) |
Jul 07, 2023 | 93.68 | 94.00 | 93.68 | 93.79 | 8,554,254 | +0.02(+0.02%) |
Jul 06, 2023 | 93.81 | 93.89 | 93.54 | 93.77 | 9,813,250 | -0.61(-0.65%) |
Jul 05, 2023 | 94.74 | 94.76 | 94.29 | 94.38 | 6,224,240 | -0.43(-0.45%) |
Jul 03, 2023 | 95.04 | 95.25 | 94.77 | 94.81 | 3,799,630 | -0.11(-0.12%) |
Jun 30, 2023 | 94.83 | 95.06 | 94.71 | 94.92 | 13,845,912 | +0.22(+0.24%) |
Jun 29, 2023 | 94.77 | 94.84 | 94.59 | 94.69 | 9,161,499 | -0.74(-0.77%) |
Jun 28, 2023 | 95.30 | 95.48 | 95.16 | 95.43 | 8,895,758 | +0.28(+0.30%) |
Jun 27, 2023 | 95.40 | 95.53 | 95.06 | 95.15 | 8,052,542 | -0.18(-0.19%) |
Jun 26, 2023 | 95.45 | 95.46 | 95.27 | 95.33 | 10,971,953 | +0.12(+0.12%) |
Jun 23, 2023 | 95.44 | 95.45 | 95.06 | 95.22 | 4,946,144 | +0.28(+0.30%) |
Jun 22, 2023 | 95.13 | 95.28 | 94.89 | 94.94 | 7,376,012 | -0.49(-0.52%) |
Jun 21, 2023 | 95.05 | 95.48 | 94.94 | 95.43 | 5,758,212 | +0.16(+0.16%) |
Jun 20, 2023 | 95.24 | 95.46 | 95.13 | 95.28 | 6,908,054 | +0.17(+0.18%) |
Jun 16, 2023 | 95.05 | 95.23 | 94.87 | 95.10 | 5,834,354 | -0.30(-0.31%) |
Jun 15, 2023 | 95.25 | 95.41 | 95.10 | 95.40 | 7,710,714 | +0.66(+0.70%) |
Jun 14, 2023 | 94.85 | 94.96 | 94.43 | 94.74 | 8,627,247 | +0.09(+0.09%) |
Jun 13, 2023 | 95.43 | 95.43 | 94.58 | 94.66 | 9,873,784 | -0.45(-0.47%) |
Jun 12, 2023 | 95.05 | 95.12 | 94.70 | 95.10 | 5,610,426 | +0.16(+0.17%) |
Jun 09, 2023 | 94.88 | 95.01 | 94.76 | 94.94 | 7,371,848 | -0.22(-0.23%) |
Jun 08, 2023 | 94.77 | 95.17 | 94.74 | 95.16 | 5,202,948 | +0.50(+0.53%) |
Jun 07, 2023 | 95.11 | 95.18 | 94.57 | 94.66 | 5,295,511 | -0.50(-0.53%) |
Jun 06, 2023 | 95.08 | 95.17 | 94.86 | 95.16 | 3,937,893 | +0.12(+0.12%) |
Jun 05, 2023 | 94.82 | 95.28 | 94.73 | 95.04 | 7,804,447 | -0.01(-0.01%) |
Jun 02, 2023 | 95.49 | 95.53 | 95.04 | 95.05 | 7,096,903 | -0.50(-0.53%) |