Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 101.08 | 101.58 | 100.75 | 101.29 | 864,236 | +0.52(+0.52%) |
Aug 30, 2023 | 99.88 | 101.55 | 99.65 | 100.77 | 837,988 | +0.95(+0.95%) |
Aug 29, 2023 | 98.38 | 100.17 | 98.01 | 99.82 | 751,067 | +1.13(+1.14%) |
Aug 28, 2023 | 98.41 | 99.36 | 98.40 | 98.69 | 530,633 | +0.80(+0.82%) |
Aug 25, 2023 | 97.99 | 98.40 | 96.67 | 97.89 | 671,167 | +0.28(+0.29%) |
Aug 24, 2023 | 97.92 | 98.64 | 96.94 | 97.60 | 735,820 | +0.06(+0.06%) |
Aug 23, 2023 | 96.64 | 97.65 | 96.14 | 97.55 | 877,144 | +1.10(+1.14%) |
Aug 22, 2023 | 96.88 | 97.14 | 96.03 | 96.45 | 614,666 | +0.28(+0.30%) |
Aug 21, 2023 | 97.19 | 97.60 | 95.53 | 96.17 | 661,290 | -0.96(-0.99%) |
Aug 18, 2023 | 94.98 | 97.22 | 94.11 | 97.12 | 875,249 | +1.61(+1.68%) |
Aug 17, 2023 | 96.04 | 96.24 | 94.97 | 95.52 | 921,942 | +0.07(+0.07%) |
Aug 16, 2023 | 95.51 | 95.87 | 95.11 | 95.45 | 761,370 | -0.02(-0.02%) |
Aug 15, 2023 | 98.67 | 98.76 | 95.28 | 95.47 | 2,153,716 | -3.95(-3.97%) |
Aug 14, 2023 | 97.26 | 99.63 | 97.19 | 99.42 | 928,774 | +2.02(+2.07%) |
Aug 11, 2023 | 98.87 | 99.33 | 96.94 | 97.40 | 642,838 | -1.99(-2.00%) |
Aug 10, 2023 | 98.55 | 100.96 | 98.55 | 99.39 | 880,003 | +1.30(+1.33%) |
Aug 09, 2023 | 98.36 | 99.37 | 97.94 | 98.08 | 578,822 | -0.03(-0.03%) |
Aug 08, 2023 | 98.72 | 98.72 | 96.88 | 98.11 | 1,226,407 | -1.95(-1.95%) |
Aug 07, 2023 | 99.25 | 100.06 | 98.06 | 100.06 | 832,639 | +1.91(+1.95%) |
Aug 04, 2023 | 98.40 | 99.73 | 97.43 | 98.15 | 1,303,584 | +0.43(+0.44%) |
Aug 03, 2023 | 97.81 | 98.75 | 97.49 | 97.72 | 958,541 | -0.64(-0.65%) |
Aug 02, 2023 | 98.75 | 99.46 | 97.52 | 98.36 | 1,092,238 | -1.78(-1.78%) |
Aug 01, 2023 | 97.34 | 101.26 | 96.67 | 100.14 | 1,627,945 | +2.99(+3.07%) |
Jul 31, 2023 | 97.22 | 97.22 | 96.13 | 97.15 | 1,217,985 | +0.18(+0.18%) |
Jul 28, 2023 | 97.82 | 98.14 | 96.53 | 96.98 | 676,296 | +0.23(+0.24%) |
Jul 27, 2023 | 99.00 | 99.19 | 96.59 | 96.74 | 577,888 | -1.75(-1.78%) |
Jul 26, 2023 | 99.07 | 99.53 | 98.25 | 98.50 | 932,430 | -0.78(-0.79%) |
Jul 25, 2023 | 98.14 | 100.44 | 98.10 | 99.28 | 1,036,517 | +0.90(+0.92%) |
Jul 24, 2023 | 99.07 | 99.87 | 98.04 | 98.38 | 459,597 | -1.05(-1.05%) |
Jul 21, 2023 | 100.54 | 100.74 | 99.41 | 99.43 | 468,071 | -0.63(-0.63%) |
Jul 20, 2023 | 99.16 | 100.63 | 98.97 | 100.05 | 671,074 | +0.11(+0.11%) |
Jul 19, 2023 | 99.59 | 100.88 | 99.11 | 99.94 | 779,450 | +0.31(+0.31%) |
Jul 18, 2023 | 99.96 | 100.82 | 99.50 | 99.63 | 1,035,278 | +0.78(+0.79%) |
Jul 17, 2023 | 98.65 | 99.57 | 98.25 | 98.85 | 654,579 | -0.09(-0.09%) |
Jul 14, 2023 | 99.35 | 99.92 | 97.67 | 98.94 | 806,428 | -0.06(-0.06%) |
Jul 13, 2023 | 95.83 | 99.03 | 95.14 | 98.99 | 1,119,051 | +4.35(+4.59%) |
Jul 12, 2023 | 95.15 | 95.70 | 94.14 | 94.65 | 704,983 | +1.14(+1.21%) |
Jul 11, 2023 | 92.15 | 94.45 | 91.74 | 93.51 | 730,442 | +1.74(+1.90%) |
Jul 10, 2023 | 92.13 | 92.90 | 91.70 | 91.77 | 581,129 | -1.14(-1.22%) |
Jul 07, 2023 | 91.36 | 93.25 | 91.36 | 92.90 | 657,772 | +1.08(+1.17%) |
Jul 06, 2023 | 92.45 | 92.77 | 91.01 | 91.83 | 716,050 | -1.86(-1.99%) |
Jul 05, 2023 | 94.50 | 94.50 | 93.45 | 93.69 | 588,622 | -0.81(-0.86%) |
Jul 03, 2023 | 93.89 | 95.06 | 93.60 | 94.50 | 360,484 | +0.16(+0.17%) |
Jun 30, 2023 | 94.43 | 95.31 | 94.15 | 94.34 | 1,003,612 | +0.70(+0.75%) |
Jun 29, 2023 | 92.45 | 93.71 | 92.28 | 93.64 | 1,142,406 | +1.36(+1.48%) |
Jun 28, 2023 | 90.83 | 92.52 | 90.51 | 92.28 | 533,741 | +1.19(+1.31%) |
Jun 27, 2023 | 90.12 | 92.41 | 89.90 | 91.08 | 1,207,716 | +1.28(+1.43%) |
Jun 26, 2023 | 88.61 | 90.97 | 88.61 | 89.80 | 775,628 | +1.27(+1.44%) |
Jun 23, 2023 | 89.59 | 90.29 | 88.41 | 88.53 | 1,434,075 | -2.14(-2.37%) |
Jun 22, 2023 | 90.82 | 91.45 | 89.93 | 90.67 | 783,102 | -0.53(-0.58%) |
Jun 21, 2023 | 91.18 | 91.74 | 90.53 | 91.20 | 774,591 | -0.23(-0.26%) |
Jun 20, 2023 | 91.31 | 92.10 | 90.73 | 91.44 | 816,981 | -1.03(-1.11%) |
Jun 16, 2023 | 93.43 | 93.43 | 92.40 | 92.46 | 1,836,675 | -0.82(-0.88%) |
Jun 15, 2023 | 90.93 | 93.33 | 90.58 | 93.29 | 1,275,079 | +1.83(+2.00%) |
Jun 14, 2023 | 92.26 | 92.29 | 90.83 | 91.46 | 2,150,074 | -0.63(-0.69%) |
Jun 13, 2023 | 90.91 | 92.39 | 89.89 | 92.09 | 4,266,275 | +1.85(+2.04%) |
Jun 12, 2023 | 89.07 | 90.88 | 88.84 | 90.24 | 1,206,985 | +0.68(+0.76%) |
Jun 09, 2023 | 89.48 | 90.08 | 88.40 | 89.56 | 799,802 | +0.25(+0.28%) |
Jun 08, 2023 | 88.25 | 89.35 | 87.30 | 89.31 | 1,025,561 | +1.36(+1.55%) |
Jun 07, 2023 | 88.66 | 89.27 | 87.18 | 87.95 | 1,727,248 | -0.86(-0.97%) |
Jun 06, 2023 | 86.43 | 88.89 | 85.95 | 88.81 | 1,676,418 | +2.24(+2.59%) |
Jun 05, 2023 | 85.98 | 86.86 | 84.91 | 86.57 | 794,691 | -0.15(-0.17%) |
Jun 02, 2023 | 86.24 | 87.46 | 86.24 | 86.72 | 1,441,644 | +1.25(+1.47%) |