Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 96.13 | 96.60 | 95.72 | 95.76 | 1,113,531 | -0.19(-0.19%) |
Aug 30, 2023 | 95.36 | 97.41 | 95.36 | 95.95 | 1,282,305 | +0.88(+0.93%) |
Aug 29, 2023 | 95.21 | 95.32 | 94.58 | 95.06 | 1,141,748 | +0.29(+0.30%) |
Aug 28, 2023 | 94.87 | 95.57 | 94.37 | 94.78 | 1,125,902 | +0.06(+0.06%) |
Aug 25, 2023 | 94.69 | 95.11 | 93.82 | 94.72 | 808,464 | +0.63(+0.67%) |
Aug 24, 2023 | 95.13 | 95.30 | 94.03 | 94.09 | 1,238,117 | -0.92(-0.97%) |
Aug 23, 2023 | 94.93 | 95.10 | 93.73 | 95.01 | 1,523,522 | +0.37(+0.39%) |
Aug 22, 2023 | 92.69 | 95.06 | 92.44 | 94.64 | 1,816,231 | +1.75(+1.88%) |
Aug 21, 2023 | 93.06 | 93.47 | 92.35 | 92.89 | 1,500,372 | -0.26(-0.27%) |
Aug 18, 2023 | 91.43 | 93.29 | 91.43 | 93.15 | 1,326,432 | +1.44(+1.56%) |
Aug 17, 2023 | 93.24 | 93.31 | 91.55 | 91.71 | 1,807,247 | -1.33(-1.43%) |
Aug 16, 2023 | 94.34 | 94.67 | 92.72 | 93.04 | 1,324,263 | -1.33(-1.41%) |
Aug 15, 2023 | 95.01 | 95.23 | 93.77 | 94.36 | 1,236,112 | -1.19(-1.24%) |
Aug 14, 2023 | 95.61 | 96.47 | 94.75 | 95.55 | 1,479,871 | +0.41(+0.43%) |
Aug 11, 2023 | 96.67 | 96.67 | 94.55 | 95.14 | 2,374,783 | -1.19(-1.23%) |
Aug 10, 2023 | 97.80 | 98.85 | 95.82 | 96.33 | 2,222,717 | -1.32(-1.35%) |
Aug 09, 2023 | 99.04 | 99.09 | 97.27 | 97.65 | 1,727,899 | -1.07(-1.09%) |
Aug 08, 2023 | 101.38 | 101.50 | 98.59 | 98.72 | 1,625,766 | -2.63(-2.60%) |
Aug 07, 2023 | 100.70 | 101.86 | 100.48 | 101.35 | 1,406,898 | +1.14(+1.14%) |
Aug 04, 2023 | 101.66 | 102.95 | 100.11 | 100.21 | 1,439,891 | -0.27(-0.26%) |
Aug 03, 2023 | 99.95 | 101.60 | 99.80 | 100.48 | 1,171,349 | +0.08(+0.08%) |
Aug 02, 2023 | 101.20 | 101.33 | 99.87 | 100.40 | 1,543,164 | -0.75(-0.74%) |
Aug 01, 2023 | 101.63 | 101.76 | 100.27 | 101.15 | 1,558,878 | -0.45(-0.44%) |
Jul 31, 2023 | 100.08 | 102.15 | 99.33 | 101.60 | 2,100,357 | +1.52(+1.52%) |
Jul 28, 2023 | 100.79 | 101.12 | 98.67 | 100.08 | 2,583,149 | -0.12(-0.12%) |
Jul 27, 2023 | 99.90 | 102.15 | 99.81 | 100.19 | 3,366,485 | +0.43(+0.43%) |
Jul 26, 2023 | 103.48 | 105.22 | 98.97 | 99.76 | 4,446,055 | -3.18(-3.09%) |
Jul 25, 2023 | 111.20 | 115.08 | 100.66 | 102.94 | 6,545,145 | -7.54(-6.82%) |
Jul 24, 2023 | 110.72 | 110.79 | 109.11 | 110.48 | 1,434,885 | -0.26(-0.24%) |
Jul 21, 2023 | 111.30 | 111.41 | 110.63 | 110.74 | 881,876 | -0.31(-0.28%) |
Jul 20, 2023 | 110.55 | 111.27 | 110.02 | 111.06 | 897,439 | +0.89(+0.81%) |
Jul 19, 2023 | 109.80 | 110.64 | 109.59 | 110.17 | 1,111,698 | +0.32(+0.29%) |
Jul 18, 2023 | 111.14 | 111.14 | 109.60 | 109.84 | 851,501 | -0.94(-0.85%) |
Jul 17, 2023 | 110.29 | 111.38 | 110.19 | 110.78 | 819,914 | +0.28(+0.26%) |
Jul 14, 2023 | 110.05 | 110.54 | 109.06 | 110.50 | 823,268 | +0.67(+0.61%) |
Jul 13, 2023 | 110.44 | 110.69 | 109.44 | 109.83 | 767,085 | -0.35(-0.32%) |
Jul 12, 2023 | 108.55 | 110.58 | 108.24 | 110.19 | 1,394,541 | +1.84(+1.70%) |
Jul 11, 2023 | 110.06 | 110.42 | 107.58 | 108.34 | 1,972,113 | -1.70(-1.54%) |
Jul 10, 2023 | 110.55 | 111.69 | 109.92 | 110.04 | 1,066,774 | -0.37(-0.34%) |
Jul 07, 2023 | 112.19 | 112.19 | 110.31 | 110.41 | 744,971 | -1.76(-1.56%) |
Jul 06, 2023 | 111.54 | 112.28 | 111.12 | 112.17 | 736,172 | +0.11(+0.10%) |
Jul 05, 2023 | 112.39 | 112.74 | 111.35 | 112.06 | 868,481 | -0.80(-0.71%) |
Jul 03, 2023 | 111.73 | 113.58 | 111.33 | 112.86 | 686,852 | +0.17(+0.15%) |
Jun 30, 2023 | 112.14 | 112.75 | 111.30 | 112.69 | 1,256,009 | +1.04(+0.93%) |
Jun 29, 2023 | 110.60 | 111.76 | 110.07 | 111.66 | 910,121 | +0.77(+0.69%) |
Jun 28, 2023 | 111.30 | 111.30 | 109.33 | 110.89 | 1,460,304 | -1.17(-1.04%) |
Jun 27, 2023 | 112.74 | 113.16 | 111.48 | 112.06 | 873,114 | -0.35(-0.31%) |
Jun 26, 2023 | 112.33 | 112.64 | 111.25 | 112.41 | 778,613 | -0.03(-0.03%) |
Jun 23, 2023 | 112.77 | 113.72 | 112.15 | 112.44 | 2,136,952 | -0.30(-0.27%) |
Jun 22, 2023 | 111.34 | 112.77 | 111.34 | 112.74 | 885,621 | +1.61(+1.45%) |
Jun 21, 2023 | 111.29 | 111.41 | 110.49 | 111.14 | 1,292,505 | +0.06(+0.05%) |
Jun 20, 2023 | 112.55 | 112.86 | 111.06 | 111.08 | 1,831,667 | -1.02(-0.91%) |
Jun 16, 2023 | 112.74 | 113.20 | 111.83 | 112.10 | 1,560,331 | -0.39(-0.35%) |
Jun 15, 2023 | 113.09 | 113.09 | 111.40 | 112.49 | 751,822 | -0.25(-0.23%) |
Jun 14, 2023 | 113.09 | 113.25 | 112.19 | 112.74 | 727,226 | -0.05(-0.04%) |
Jun 13, 2023 | 110.94 | 112.90 | 110.84 | 112.79 | 1,256,210 | +1.55(+1.39%) |
Jun 12, 2023 | 111.59 | 111.63 | 110.47 | 111.24 | 836,461 | -0.15(-0.13%) |
Jun 09, 2023 | 110.79 | 112.25 | 110.79 | 111.39 | 679,224 | +0.22(+0.19%) |
Jun 08, 2023 | 109.27 | 111.58 | 108.94 | 111.17 | 928,120 | +1.56(+1.42%) |
Jun 07, 2023 | 110.75 | 110.94 | 109.52 | 109.62 | 929,387 | -1.65(-1.48%) |
Jun 06, 2023 | 112.36 | 112.55 | 109.73 | 111.26 | 1,009,393 | -0.96(-0.86%) |
Jun 05, 2023 | 111.39 | 112.74 | 110.66 | 112.22 | 844,976 | +1.18(+1.06%) |
Jun 02, 2023 | 110.38 | 111.49 | 109.82 | 111.05 | 1,040,205 | +1.18(+1.07%) |