Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 101.78 | 101.81 | 99.43 | 99.70 | 934,483 | -1.66(-1.64%) |
Aug 30, 2023 | 99.40 | 102.32 | 98.88 | 101.36 | 1,161,020 | +1.58(+1.58%) |
Aug 29, 2023 | 96.55 | 100.36 | 96.39 | 99.78 | 758,879 | +3.04(+3.14%) |
Aug 28, 2023 | 97.21 | 97.56 | 96.11 | 96.74 | 551,434 | +0.81(+0.84%) |
Aug 25, 2023 | 96.06 | 97.12 | 94.24 | 95.93 | 1,685,291 | -0.20(-0.21%) |
Aug 24, 2023 | 99.07 | 99.66 | 96.11 | 96.13 | 1,095,015 | -3.54(-3.55%) |
Aug 23, 2023 | 98.78 | 99.95 | 97.75 | 99.67 | 1,479,485 | +1.46(+1.49%) |
Aug 22, 2023 | 98.93 | 99.02 | 97.45 | 98.21 | 910,521 | +0.29(+0.30%) |
Aug 21, 2023 | 98.88 | 99.29 | 97.30 | 97.92 | 928,345 | -0.79(-0.80%) |
Aug 18, 2023 | 96.62 | 99.27 | 96.23 | 98.71 | 1,026,358 | +0.84(+0.86%) |
Aug 17, 2023 | 102.03 | 102.70 | 97.24 | 97.87 | 1,518,579 | -4.30(-4.21%) |
Aug 16, 2023 | 104.85 | 105.80 | 102.07 | 102.17 | 964,810 | -2.75(-2.62%) |
Aug 15, 2023 | 105.05 | 106.13 | 103.59 | 104.92 | 891,721 | -0.17(-0.16%) |
Aug 14, 2023 | 104.28 | 105.30 | 103.29 | 105.09 | 829,579 | +0.82(+0.79%) |
Aug 11, 2023 | 104.80 | 106.39 | 103.99 | 104.27 | 798,312 | -1.20(-1.14%) |
Aug 10, 2023 | 106.25 | 107.96 | 104.61 | 105.47 | 810,957 | +0.10(+0.09%) |
Aug 09, 2023 | 105.49 | 107.12 | 104.40 | 105.37 | 1,139,213 | -0.12(-0.11%) |
Aug 08, 2023 | 102.81 | 105.80 | 102.41 | 105.49 | 1,007,134 | +1.57(+1.51%) |
Aug 07, 2023 | 102.96 | 105.93 | 102.20 | 103.92 | 1,240,828 | +1.39(+1.36%) |
Aug 04, 2023 | 103.70 | 105.89 | 101.16 | 102.53 | 3,071,430 | -8.52(-7.67%) |
Aug 03, 2023 | 110.28 | 111.79 | 109.01 | 111.05 | 1,910,595 | -0.48(-0.43%) |
Aug 02, 2023 | 112.48 | 113.06 | 110.68 | 111.53 | 1,354,859 | -2.74(-2.40%) |
Aug 01, 2023 | 113.19 | 114.85 | 112.75 | 114.27 | 898,608 | -0.58(-0.51%) |
Jul 31, 2023 | 114.23 | 115.25 | 114.00 | 114.85 | 1,129,499 | +0.90(+0.79%) |
Jul 28, 2023 | 113.56 | 114.78 | 112.57 | 113.95 | 980,364 | +3.47(+3.14%) |
Jul 27, 2023 | 113.42 | 114.62 | 110.40 | 110.48 | 899,260 | -1.19(-1.07%) |
Jul 26, 2023 | 110.98 | 112.73 | 110.59 | 111.67 | 653,735 | +1.02(+0.92%) |
Jul 25, 2023 | 110.04 | 112.06 | 109.45 | 110.65 | 1,484,679 | +0.65(+0.59%) |
Jul 24, 2023 | 111.00 | 111.90 | 109.84 | 110.00 | 1,367,643 | -1.20(-1.08%) |
Jul 21, 2023 | 111.36 | 112.35 | 110.29 | 111.20 | 1,400,650 | -2.01(-1.78%) |
Jul 20, 2023 | 114.63 | 116.03 | 112.29 | 113.21 | 1,222,221 | -1.85(-1.61%) |
Jul 19, 2023 | 113.08 | 115.69 | 112.79 | 115.06 | 1,004,808 | +2.30(+2.04%) |
Jul 18, 2023 | 110.56 | 113.20 | 109.83 | 112.76 | 1,215,578 | +2.27(+2.05%) |
Jul 17, 2023 | 110.53 | 111.25 | 110.05 | 110.49 | 1,203,035 | -0.66(-0.59%) |
Jul 14, 2023 | 113.03 | 113.25 | 110.60 | 111.15 | 1,533,247 | -2.10(-1.85%) |
Jul 13, 2023 | 113.40 | 113.96 | 112.03 | 113.25 | 961,951 | -0.01(-0.01%) |
Jul 12, 2023 | 110.00 | 114.63 | 110.00 | 113.26 | 1,927,749 | +4.26(+3.91%) |
Jul 11, 2023 | 104.91 | 109.42 | 104.82 | 109.00 | 1,861,481 | +4.33(+4.14%) |
Jul 10, 2023 | 100.74 | 104.68 | 100.71 | 104.67 | 1,302,533 | +3.75(+3.72%) |
Jul 07, 2023 | 101.39 | 102.43 | 100.67 | 100.92 | 652,166 | +0.49(+0.49%) |
Jul 06, 2023 | 101.87 | 102.55 | 99.92 | 100.43 | 1,189,200 | -3.13(-3.02%) |
Jul 05, 2023 | 103.92 | 104.45 | 102.68 | 103.56 | 954,768 | -0.46(-0.44%) |
Jul 03, 2023 | 103.75 | 104.90 | 103.36 | 104.02 | 533,858 | +0.06(+0.06%) |
Jun 30, 2023 | 102.64 | 104.79 | 101.75 | 103.96 | 1,487,673 | +2.40(+2.36%) |
Jun 29, 2023 | 102.89 | 103.51 | 100.27 | 101.56 | 1,417,714 | -1.30(-1.26%) |
Jun 28, 2023 | 102.42 | 104.98 | 102.00 | 102.86 | 1,108,532 | +0.36(+0.35%) |
Jun 27, 2023 | 97.97 | 102.94 | 97.67 | 102.50 | 1,188,161 | +5.29(+5.44%) |
Jun 26, 2023 | 97.57 | 98.59 | 95.54 | 97.21 | 1,172,934 | -0.76(-0.78%) |
Jun 23, 2023 | 96.67 | 100.42 | 95.27 | 97.97 | 2,074,386 | +2.25(+2.35%) |
Jun 22, 2023 | 96.03 | 96.47 | 94.36 | 95.72 | 793,434 | -0.46(-0.48%) |
Jun 21, 2023 | 96.14 | 96.93 | 94.21 | 96.18 | 1,045,006 | +0.16(+0.17%) |
Jun 20, 2023 | 95.27 | 96.44 | 94.22 | 96.02 | 908,617 | -0.24(-0.25%) |
Jun 16, 2023 | 97.36 | 97.84 | 95.68 | 96.26 | 885,255 | -0.81(-0.83%) |
Jun 15, 2023 | 95.99 | 97.44 | 94.64 | 97.07 | 662,921 | +0.93(+0.97%) |
Jun 14, 2023 | 98.03 | 99.22 | 95.73 | 96.14 | 888,372 | -1.80(-1.84%) |
Jun 13, 2023 | 97.50 | 99.50 | 97.38 | 97.94 | 784,616 | +0.99(+1.02%) |
Jun 12, 2023 | 94.34 | 97.41 | 94.01 | 96.95 | 1,381,851 | +0.95(+0.99%) |
Jun 09, 2023 | 97.28 | 97.28 | 95.41 | 96.00 | 1,038,758 | -0.55(-0.57%) |
Jun 08, 2023 | 98.17 | 98.89 | 96.23 | 96.55 | 856,466 | -1.19(-1.22%) |
Jun 07, 2023 | 94.08 | 99.17 | 93.58 | 97.74 | 2,590,522 | +4.76(+5.12%) |
Jun 06, 2023 | 90.59 | 93.78 | 90.26 | 92.98 | 1,315,981 | +1.86(+2.04%) |
Jun 05, 2023 | 92.91 | 93.27 | 90.92 | 91.12 | 1,281,447 | -3.05(-3.24%) |
Jun 02, 2023 | 93.10 | 95.00 | 92.28 | 94.17 | 1,039,398 | +1.70(+1.84%) |