Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 88.26 | 88.37 | 88.22 | 88.22 | 1,034 | +0.20(+0.22%) |
Aug 30, 2023 | 87.81 | 88.25 | 87.81 | 88.02 | 1,831 | +0.39(+0.45%) |
Aug 29, 2023 | 86.27 | 87.63 | 86.27 | 87.63 | 2,397 | +1.17(+1.35%) |
Aug 28, 2023 | 86.18 | 86.46 | 86.14 | 86.46 | 2,361 | +0.75(+0.87%) |
Aug 25, 2023 | 85.07 | 85.88 | 85.07 | 85.72 | 2,066 | +0.65(+0.77%) |
Aug 24, 2023 | 85.82 | 85.82 | 85.06 | 85.06 | 1,046 | -1.01(-1.17%) |
Aug 23, 2023 | 85.74 | 86.25 | 85.74 | 86.07 | 5,748 | +0.88(+1.03%) |
Aug 22, 2023 | 85.80 | 85.99 | 85.19 | 85.19 | 7,449 | -0.20(-0.23%) |
Aug 21, 2023 | 84.89 | 85.42 | 84.64 | 85.39 | 2,646 | +1.21(+1.44%) |
Aug 18, 2023 | 82.74 | 84.18 | 82.74 | 84.18 | 4,730 | +0.14(+0.17%) |
Aug 17, 2023 | 84.45 | 84.73 | 84.04 | 84.04 | 1,535 | -0.63(-0.75%) |
Aug 16, 2023 | 84.73 | 84.75 | 84.67 | 84.67 | 3,670 | -0.58(-0.68%) |
Aug 15, 2023 | 85.50 | 85.51 | 85.25 | 85.25 | 959 | -0.90(-1.05%) |
Aug 14, 2023 | 84.96 | 86.16 | 84.96 | 86.16 | 1,995 | +0.57(+0.67%) |
Aug 11, 2023 | 85.24 | 85.65 | 85.24 | 85.58 | 2,257 | -0.39(-0.45%) |
Aug 10, 2023 | 86.41 | 86.41 | 85.84 | 85.97 | 1,673 | +0.23(+0.27%) |
Aug 09, 2023 | 86.34 | 86.34 | 85.63 | 85.74 | 3,868 | -0.93(-1.07%) |
Aug 08, 2023 | 86.33 | 86.67 | 86.21 | 86.67 | 1,993 | -0.88(-1.00%) |
Aug 07, 2023 | 87.21 | 87.55 | 86.96 | 87.54 | 3,388 | +0.87(+1.01%) |
Aug 04, 2023 | 86.87 | 87.62 | 86.66 | 86.67 | 1,629 | -0.42(-0.49%) |
Aug 03, 2023 | 86.32 | 87.32 | 86.32 | 87.09 | 536 | +0.31(+0.36%) |
Aug 02, 2023 | 87.15 | 87.23 | 86.63 | 86.78 | 2,779 | -1.85(-2.08%) |
Aug 01, 2023 | 88.23 | 88.66 | 88.23 | 88.63 | 1,502 | +0.05(+0.05%) |
Jul 31, 2023 | 88.47 | 88.58 | 88.35 | 88.58 | 1,569 | +0.69(+0.79%) |
Jul 28, 2023 | 87.83 | 87.89 | 87.58 | 87.89 | 863 | +1.29(+1.49%) |
Jul 27, 2023 | 87.93 | 87.93 | 86.50 | 86.60 | 4,879 | -0.78(-0.90%) |
Jul 26, 2023 | 87.14 | 87.48 | 87.14 | 87.39 | 1,048 | -0.10(-0.11%) |
Jul 25, 2023 | 87.42 | 87.73 | 87.41 | 87.48 | 3,954 | +0.14(+0.17%) |
Jul 24, 2023 | 87.07 | 87.41 | 87.04 | 87.34 | 8,286 | +0.06(+0.06%) |
Jul 21, 2023 | 88.19 | 88.19 | 87.28 | 87.28 | 2,265 | -0.22(-0.26%) |
Jul 20, 2023 | 87.92 | 88.01 | 87.41 | 87.51 | 3,047 | -1.22(-1.38%) |
Jul 19, 2023 | 88.94 | 89.05 | 88.52 | 88.73 | 9,633 | +0.17(+0.19%) |
Jul 18, 2023 | 87.68 | 88.56 | 87.64 | 88.56 | 73,163 | +0.66(+0.75%) |
Jul 17, 2023 | 86.84 | 88.01 | 86.84 | 87.90 | 3,429 | +0.99(+1.14%) |
Jul 14, 2023 | 87.30 | 87.30 | 86.90 | 86.90 | 616 | -0.25(-0.29%) |
Jul 13, 2023 | 86.84 | 87.19 | 86.79 | 87.15 | 7,059 | +0.92(+1.07%) |
Jul 12, 2023 | 86.19 | 86.52 | 85.87 | 86.23 | 2,790 | +0.45(+0.52%) |
Jul 11, 2023 | 84.76 | 85.79 | 84.76 | 85.78 | 11,192 | +1.26(+1.49%) |
Jul 10, 2023 | 84.11 | 84.52 | 84.09 | 84.52 | 1,780 | +0.58(+0.70%) |
Jul 07, 2023 | 83.97 | 84.56 | 83.92 | 83.94 | 5,710 | +0.11(+0.13%) |
Jul 06, 2023 | 84.05 | 84.05 | 83.43 | 83.83 | 63,432 | -1.03(-1.21%) |
Jul 05, 2023 | 84.69 | 84.86 | 84.32 | 84.86 | 1,191 | +0.10(+0.12%) |
Jul 03, 2023 | 84.64 | 84.75 | 84.54 | 84.75 | 2,562 | +0.05(+0.06%) |
Jun 30, 2023 | 84.33 | 84.92 | 84.33 | 84.70 | 1,887 | +1.07(+1.27%) |
Jun 29, 2023 | 83.68 | 83.74 | 83.43 | 83.64 | 5,379 | +0.44(+0.53%) |
Jun 28, 2023 | 83.09 | 83.55 | 83.09 | 83.19 | 2,814 | +0.10(+0.12%) |
Jun 27, 2023 | 82.55 | 83.25 | 82.53 | 83.10 | 9,331 | +0.96(+1.17%) |
Jun 26, 2023 | 82.30 | 82.74 | 82.14 | 82.14 | 2,371 | -0.41(-0.50%) |
Jun 23, 2023 | 82.36 | 82.74 | 82.15 | 82.55 | 8,472 | -0.49(-0.59%) |
Jun 22, 2023 | 82.80 | 83.13 | 82.75 | 83.04 | 4,430 | +0.31(+0.38%) |
Jun 21, 2023 | 82.74 | 82.83 | 82.58 | 82.73 | 1,825 | -0.64(-0.77%) |
Jun 20, 2023 | 82.85 | 83.41 | 82.68 | 83.37 | 3,201 | -0.10(-0.12%) |
Jun 16, 2023 | 84.65 | 84.65 | 83.48 | 83.48 | 4,427 | -0.45(-0.54%) |
Jun 15, 2023 | 82.85 | 83.93 | 82.85 | 83.93 | 3,201 | +1.11(+1.34%) |
Jun 14, 2023 | 83.06 | 83.06 | 82.64 | 82.82 | 3,541 | +0.11(+0.13%) |
Jun 13, 2023 | 82.72 | 82.91 | 82.70 | 82.71 | 1,705 | +0.46(+0.56%) |
Jun 12, 2023 | 81.78 | 82.25 | 81.78 | 82.25 | 3,078 | +0.84(+1.04%) |
Jun 09, 2023 | 81.33 | 81.90 | 81.33 | 81.41 | 2,163 | +0.15(+0.18%) |
Jun 08, 2023 | 80.62 | 81.37 | 80.55 | 81.26 | 10,063 | +0.70(+0.86%) |
Jun 07, 2023 | 82.24 | 82.24 | 80.56 | 80.56 | 3,980 | -1.10(-1.35%) |
Jun 06, 2023 | 81.77 | 81.79 | 81.45 | 81.67 | 4,379 | +0.36(+0.44%) |
Jun 05, 2023 | 81.40 | 81.62 | 81.08 | 81.31 | 5,276 | -0.17(-0.21%) |
Jun 02, 2023 | 81.37 | 81.56 | 81.04 | 81.48 | 12,612 | +0.94(+1.17%) |