Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 98.18 | 100.14 | 97.43 | 99.77 | 561,236 | +1.59(+1.62%) |
Aug 30, 2023 | 96.74 | 99.16 | 96.14 | 98.18 | 275,169 | +0.83(+0.85%) |
Aug 29, 2023 | 94.58 | 98.17 | 94.58 | 97.35 | 415,459 | +2.19(+2.30%) |
Aug 28, 2023 | 95.22 | 96.06 | 94.25 | 95.16 | 257,689 | +0.90(+0.95%) |
Aug 25, 2023 | 93.35 | 95.11 | 92.07 | 94.26 | 442,526 | +1.32(+1.42%) |
Aug 24, 2023 | 97.38 | 97.84 | 92.76 | 92.94 | 604,156 | -3.58(-3.70%) |
Aug 23, 2023 | 93.65 | 96.84 | 93.29 | 96.52 | 480,558 | +2.58(+2.75%) |
Aug 22, 2023 | 95.49 | 95.49 | 92.91 | 93.93 | 367,157 | -0.50(-0.53%) |
Aug 21, 2023 | 91.25 | 94.88 | 91.25 | 94.43 | 508,620 | +3.18(+3.48%) |
Aug 18, 2023 | 88.70 | 91.59 | 87.83 | 91.25 | 492,283 | +1.58(+1.76%) |
Aug 17, 2023 | 91.31 | 91.69 | 89.66 | 89.67 | 454,044 | -1.53(-1.68%) |
Aug 16, 2023 | 93.12 | 93.32 | 91.03 | 91.20 | 508,118 | -2.31(-2.47%) |
Aug 15, 2023 | 94.32 | 95.18 | 93.27 | 93.52 | 569,230 | -1.74(-1.82%) |
Aug 14, 2023 | 92.89 | 95.29 | 92.47 | 95.25 | 667,184 | +1.82(+1.94%) |
Aug 11, 2023 | 94.80 | 95.12 | 93.15 | 93.44 | 464,448 | -2.45(-2.56%) |
Aug 10, 2023 | 97.63 | 98.79 | 95.64 | 95.89 | 798,728 | -0.36(-0.37%) |
Aug 09, 2023 | 98.12 | 98.63 | 96.14 | 96.25 | 622,966 | -2.14(-2.18%) |
Aug 08, 2023 | 98.38 | 98.75 | 97.23 | 98.39 | 557,323 | -1.58(-1.58%) |
Aug 07, 2023 | 99.93 | 101.43 | 99.68 | 99.97 | 743,449 | +0.38(+0.38%) |
Aug 04, 2023 | 100.94 | 101.21 | 98.60 | 99.59 | 980,495 | -1.11(-1.10%) |
Aug 03, 2023 | 101.87 | 102.18 | 98.29 | 100.71 | 961,671 | -1.16(-1.14%) |
Aug 02, 2023 | 104.69 | 104.69 | 100.78 | 101.87 | 1,100,357 | -5.02(-4.69%) |
Aug 01, 2023 | 107.69 | 107.86 | 106.46 | 106.88 | 491,911 | -1.53(-1.41%) |
Jul 31, 2023 | 107.89 | 109.07 | 107.19 | 108.41 | 504,121 | +0.82(+0.77%) |
Jul 28, 2023 | 105.97 | 108.81 | 105.82 | 107.59 | 614,408 | +3.71(+3.58%) |
Jul 27, 2023 | 104.70 | 106.92 | 102.67 | 103.87 | 1,147,476 | +1.86(+1.82%) |
Jul 26, 2023 | 101.81 | 103.48 | 101.30 | 102.02 | 930,628 | -0.62(-0.60%) |
Jul 25, 2023 | 102.66 | 103.61 | 102.25 | 102.63 | 800,560 | -0.13(-0.13%) |
Jul 24, 2023 | 102.81 | 103.94 | 102.28 | 102.76 | 261,364 | -0.18(-0.17%) |
Jul 21, 2023 | 103.06 | 103.70 | 102.31 | 102.94 | 636,383 | +0.58(+0.56%) |
Jul 20, 2023 | 104.17 | 104.49 | 101.91 | 102.36 | 679,576 | -3.44(-3.25%) |
Jul 19, 2023 | 107.36 | 107.41 | 104.99 | 105.80 | 389,492 | -1.13(-1.06%) |
Jul 18, 2023 | 107.25 | 107.89 | 105.83 | 106.93 | 678,502 | -1.20(-1.11%) |
Jul 17, 2023 | 107.07 | 108.87 | 105.69 | 108.13 | 526,324 | +1.45(+1.36%) |
Jul 14, 2023 | 108.87 | 108.87 | 105.84 | 106.68 | 503,260 | -2.06(-1.89%) |
Jul 13, 2023 | 106.50 | 109.17 | 106.37 | 108.74 | 1,236,999 | +3.27(+3.10%) |
Jul 12, 2023 | 107.75 | 108.02 | 105.19 | 105.47 | 648,231 | +0.01(+0.01%) |
Jul 11, 2023 | 105.31 | 105.80 | 103.21 | 105.46 | 428,211 | +0.42(+0.40%) |
Jul 10, 2023 | 104.53 | 105.62 | 103.64 | 105.05 | 647,695 | +0.74(+0.71%) |
Jul 07, 2023 | 104.69 | 106.45 | 103.78 | 104.30 | 537,135 | +0.43(+0.41%) |
Jul 06, 2023 | 103.10 | 104.04 | 101.99 | 103.87 | 728,201 | -1.09(-1.04%) |
Jul 05, 2023 | 107.12 | 107.26 | 104.85 | 104.97 | 436,511 | -3.27(-3.02%) |
Jul 03, 2023 | 107.74 | 108.36 | 106.19 | 108.23 | 236,728 | +0.88(+0.82%) |
Jun 30, 2023 | 107.19 | 108.27 | 105.86 | 107.35 | 576,925 | +1.68(+1.59%) |
Jun 29, 2023 | 106.26 | 106.52 | 103.65 | 105.67 | 964,991 | -3.15(-2.89%) |
Jun 28, 2023 | 107.77 | 109.44 | 107.46 | 108.82 | 519,280 | -0.69(-0.63%) |
Jun 27, 2023 | 103.54 | 109.70 | 102.44 | 109.50 | 710,942 | +6.24(+6.04%) |
Jun 26, 2023 | 101.04 | 104.47 | 100.46 | 103.27 | 420,349 | +2.78(+2.77%) |
Jun 23, 2023 | 101.21 | 102.42 | 100.02 | 100.49 | 875,699 | -3.01(-2.91%) |
Jun 22, 2023 | 101.70 | 104.49 | 101.70 | 103.50 | 366,671 | +1.15(+1.13%) |
Jun 21, 2023 | 104.73 | 105.33 | 102.34 | 102.34 | 517,471 | -2.90(-2.76%) |
Jun 20, 2023 | 104.16 | 105.45 | 103.26 | 105.24 | 453,177 | +0.79(+0.76%) |
Jun 16, 2023 | 104.97 | 105.65 | 103.33 | 104.45 | 929,194 | +0.10(+0.10%) |