Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 89.49 | 90.56 | 89.40 | 90.35 | 922,761 | +0.94(+1.05%) |
Aug 30, 2023 | 88.45 | 89.59 | 88.11 | 89.41 | 832,367 | +1.43(+1.63%) |
Aug 29, 2023 | 87.00 | 88.40 | 86.94 | 87.98 | 1,316,919 | +1.14(+1.31%) |
Aug 28, 2023 | 86.00 | 86.93 | 85.87 | 86.84 | 903,102 | +1.65(+1.94%) |
Aug 25, 2023 | 83.95 | 85.56 | 82.87 | 85.19 | 1,501,686 | +1.80(+2.16%) |
Aug 24, 2023 | 85.64 | 85.91 | 83.20 | 83.39 | 1,373,543 | -1.63(-1.92%) |
Aug 23, 2023 | 84.18 | 85.19 | 84.09 | 85.02 | 994,353 | +1.40(+1.67%) |
Aug 22, 2023 | 84.71 | 84.73 | 82.92 | 83.62 | 1,357,673 | -0.16(-0.19%) |
Aug 21, 2023 | 83.19 | 84.02 | 82.45 | 83.78 | 1,757,254 | +1.10(+1.33%) |
Aug 18, 2023 | 80.43 | 83.08 | 80.22 | 82.68 | 3,441,968 | +1.02(+1.25%) |
Aug 17, 2023 | 84.29 | 84.50 | 81.66 | 81.66 | 1,854,325 | -1.97(-2.36%) |
Aug 16, 2023 | 84.46 | 85.61 | 83.60 | 83.63 | 2,125,386 | -0.66(-0.78%) |
Aug 15, 2023 | 86.19 | 86.19 | 83.91 | 84.29 | 2,823,043 | -2.50(-2.88%) |
Aug 14, 2023 | 85.52 | 86.96 | 84.77 | 86.79 | 1,675,118 | +0.77(+0.90%) |
Aug 11, 2023 | 83.61 | 86.22 | 83.40 | 86.02 | 3,126,492 | +1.65(+1.96%) |
Aug 10, 2023 | 85.95 | 86.91 | 83.18 | 84.37 | 3,952,225 | -0.16(-0.19%) |
Aug 09, 2023 | 84.62 | 85.52 | 82.83 | 84.53 | 3,313,129 | +0.40(+0.48%) |
Aug 08, 2023 | 83.23 | 84.29 | 80.26 | 84.13 | 3,260,284 | -0.89(-1.05%) |
Aug 07, 2023 | 83.81 | 85.06 | 83.38 | 85.02 | 1,953,946 | +2.17(+2.62%) |
Aug 04, 2023 | 85.74 | 86.51 | 82.50 | 82.85 | 2,182,178 | -1.36(-1.62%) |
Aug 03, 2023 | 82.63 | 84.83 | 81.95 | 84.21 | 2,247,323 | +0.10(+0.12%) |
Aug 02, 2023 | 85.25 | 85.45 | 82.89 | 84.11 | 2,365,175 | -4.03(-4.57%) |
Aug 01, 2023 | 87.60 | 88.15 | 87.14 | 88.14 | 1,070,522 | -0.74(-0.83%) |
Jul 31, 2023 | 88.37 | 88.88 | 87.79 | 88.88 | 937,486 | +0.66(+0.75%) |
Jul 28, 2023 | 88.11 | 88.63 | 87.05 | 88.22 | 2,346,883 | +1.74(+2.01%) |
Jul 27, 2023 | 89.51 | 89.60 | 85.46 | 86.48 | 4,472,828 | -2.21(-2.49%) |
Jul 26, 2023 | 86.92 | 88.79 | 86.92 | 88.69 | 2,071,634 | +1.15(+1.31%) |
Jul 25, 2023 | 87.50 | 88.39 | 87.31 | 87.54 | 1,335,633 | +0.09(+0.10%) |
Jul 24, 2023 | 86.89 | 87.87 | 86.78 | 87.45 | 1,831,252 | +0.76(+0.88%) |
Jul 21, 2023 | 86.79 | 87.52 | 86.45 | 86.69 | 1,577,286 | +0.46(+0.53%) |
Jul 20, 2023 | 85.91 | 86.74 | 85.43 | 86.23 | 1,232,267 | +0.04(+0.05%) |
Jul 19, 2023 | 87.52 | 87.58 | 85.87 | 86.19 | 1,463,258 | -0.65(-0.75%) |
Jul 18, 2023 | 86.45 | 87.29 | 86.39 | 86.84 | 868,952 | +0.43(+0.50%) |
Jul 17, 2023 | 86.12 | 87.18 | 86.12 | 86.41 | 937,521 | +0.13(+0.15%) |
Jul 14, 2023 | 85.80 | 86.57 | 85.20 | 86.28 | 971,586 | +0.51(+0.59%) |
Jul 13, 2023 | 86.84 | 87.16 | 85.70 | 85.77 | 1,176,373 | -0.29(-0.34%) |
Jul 12, 2023 | 85.07 | 86.11 | 85.04 | 86.06 | 1,666,422 | +2.34(+2.80%) |
Jul 11, 2023 | 84.07 | 84.39 | 83.04 | 83.72 | 902,211 | +0.39(+0.47%) |
Jul 10, 2023 | 82.87 | 83.45 | 82.38 | 83.33 | 770,269 | +0.48(+0.58%) |
Jul 07, 2023 | 81.62 | 83.57 | 81.52 | 82.85 | 1,115,802 | +0.77(+0.94%) |
Jul 06, 2023 | 82.28 | 82.36 | 78.02 | 82.08 | 2,116,591 | -2.18(-2.59%) |
Jul 05, 2023 | 84.23 | 84.82 | 84.10 | 84.26 | 467,215 | -0.50(-0.59%) |
Jul 03, 2023 | 84.73 | 85.03 | 84.38 | 84.76 | 307,303 | +0.08(+0.09%) |
Jun 30, 2023 | 84.50 | 85.05 | 84.20 | 84.68 | 587,700 | +0.81(+0.97%) |
Jun 29, 2023 | 84.66 | 84.66 | 83.69 | 83.87 | 605,902 | -0.92(-1.09%) |
Jun 28, 2023 | 83.47 | 84.80 | 83.47 | 84.79 | 565,459 | +1.45(+1.73%) |
Jun 27, 2023 | 82.54 | 84.09 | 82.54 | 83.34 | 711,756 | +1.17(+1.43%) |
Jun 26, 2023 | 82.11 | 83.10 | 82.05 | 82.17 | 645,082 | +0.11(+0.13%) |
Jun 23, 2023 | 81.66 | 82.74 | 81.18 | 82.06 | 1,001,840 | -0.60(-0.73%) |
Jun 22, 2023 | 81.26 | 82.96 | 81.18 | 82.66 | 817,434 | +0.98(+1.20%) |
Jun 21, 2023 | 81.23 | 81.83 | 80.97 | 81.68 | 1,013,129 | +0.85(+1.05%) |
Jun 20, 2023 | 80.55 | 80.83 | 79.84 | 80.83 | 1,049,049 | -0.01(-0.01%) |
Jun 16, 2023 | 79.39 | 80.90 | 79.22 | 80.84 | 1,104,533 | +1.39(+1.75%) |