Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 93.77 | 94.27 | 93.66 | 93.87 | 27,752,964 | +0.42(+0.45%) |
Aug 30, 2023 | 93.40 | 93.63 | 93.13 | 93.45 | 18,063,176 | -0.10(-0.10%) |
Aug 29, 2023 | 92.25 | 93.74 | 92.22 | 93.55 | 29,305,560 | +0.96(+1.04%) |
Aug 28, 2023 | 92.91 | 92.92 | 92.17 | 92.59 | 16,509,484 | +0.10(+0.10%) |
Aug 25, 2023 | 91.94 | 92.77 | 91.80 | 92.49 | 24,570,198 | +0.30(+0.33%) |
Aug 24, 2023 | 92.40 | 92.81 | 92.16 | 92.19 | 22,948,732 | -0.61(-0.66%) |
Aug 23, 2023 | 91.59 | 92.81 | 91.53 | 92.80 | 39,444,648 | +2.24(+2.48%) |
Aug 22, 2023 | 89.98 | 90.60 | 89.81 | 90.56 | 21,954,616 | +0.69(+0.77%) |
Aug 21, 2023 | 90.00 | 90.10 | 89.58 | 89.87 | 30,106,924 | -1.21(-1.33%) |
Aug 18, 2023 | 90.75 | 91.49 | 90.62 | 91.08 | 24,896,562 | +0.32(+0.35%) |
Aug 17, 2023 | 90.82 | 90.92 | 90.35 | 90.76 | 33,186,722 | -0.39(-0.43%) |
Aug 16, 2023 | 91.57 | 92.07 | 91.03 | 91.15 | 23,744,342 | -0.72(-0.78%) |
Aug 15, 2023 | 92.08 | 92.46 | 91.85 | 91.87 | 24,843,372 | -0.56(-0.61%) |
Aug 14, 2023 | 92.48 | 93.18 | 92.18 | 92.43 | 19,625,278 | -0.20(-0.22%) |
Aug 11, 2023 | 92.57 | 93.11 | 92.47 | 92.63 | 27,543,796 | -0.21(-0.23%) |
Aug 10, 2023 | 94.26 | 94.56 | 92.85 | 92.85 | 38,346,820 | -1.55(-1.65%) |
Aug 09, 2023 | 94.10 | 94.50 | 94.06 | 94.40 | 20,743,162 | +0.49(+0.52%) |
Aug 08, 2023 | 94.08 | 94.58 | 93.67 | 93.92 | 24,716,974 | +1.08(+1.16%) |
Aug 07, 2023 | 93.35 | 93.44 | 92.76 | 92.84 | 36,915,720 | -0.92(-0.98%) |
Aug 04, 2023 | 92.42 | 93.91 | 92.40 | 93.76 | 43,314,836 | +1.63(+1.77%) |
Aug 03, 2023 | 92.46 | 92.59 | 91.82 | 92.13 | 61,182,852 | -2.18(-2.31%) |
Aug 02, 2023 | 94.26 | 94.45 | 93.64 | 94.30 | 39,241,856 | -1.02(-1.07%) |
Aug 01, 2023 | 96.00 | 96.08 | 95.09 | 95.32 | 35,998,844 | -1.59(-1.64%) |
Jul 31, 2023 | 96.52 | 97.18 | 96.50 | 96.91 | 29,592,740 | +0.23(+0.24%) |
Jul 28, 2023 | 96.28 | 96.73 | 96.04 | 96.68 | 28,322,300 | +0.49(+0.51%) |
Jul 27, 2023 | 97.55 | 97.76 | 95.81 | 96.19 | 46,223,356 | -1.91(-1.95%) |
Jul 26, 2023 | 98.49 | 98.50 | 97.76 | 98.09 | 19,933,536 | +0.10(+0.10%) |
Jul 25, 2023 | 97.67 | 98.32 | 97.64 | 98.00 | 17,714,730 | -0.18(-0.19%) |
Jul 24, 2023 | 98.79 | 98.95 | 98.12 | 98.18 | 18,109,868 | -0.36(-0.36%) |
Jul 21, 2023 | 98.96 | 99.14 | 98.44 | 98.54 | 21,326,358 | +0.03(+0.03%) |
Jul 20, 2023 | 99.01 | 99.10 | 98.10 | 98.51 | 58,794,268 | -1.21(-1.21%) |
Jul 19, 2023 | 98.80 | 99.75 | 98.53 | 99.72 | 28,068,794 | +1.11(+1.13%) |
Jul 18, 2023 | 98.61 | 98.86 | 98.38 | 98.61 | 15,910,863 | +0.45(+0.45%) |
Jul 17, 2023 | 98.06 | 98.30 | 97.75 | 98.16 | 19,436,876 | +0.05(+0.05%) |
Jul 14, 2023 | 98.53 | 98.74 | 98.06 | 98.11 | 19,171,154 | -0.58(-0.59%) |
Jul 13, 2023 | 98.13 | 98.77 | 97.86 | 98.69 | 33,488,828 | +1.03(+1.05%) |
Jul 12, 2023 | 96.96 | 97.95 | 96.64 | 97.67 | 32,958,806 | +1.08(+1.11%) |
Jul 11, 2023 | 96.45 | 96.83 | 96.18 | 96.59 | 21,152,480 | +0.49(+0.51%) |
Jul 10, 2023 | 95.76 | 96.41 | 95.75 | 96.10 | 25,459,346 | +0.13(+0.13%) |
Jul 07, 2023 | 96.07 | 96.48 | 95.88 | 95.97 | 30,046,880 | -0.58(-0.60%) |
Jul 06, 2023 | 97.06 | 97.23 | 96.35 | 96.55 | 42,711,872 | -1.39(-1.41%) |
Jul 05, 2023 | 98.69 | 98.80 | 97.58 | 97.94 | 29,072,302 | -0.94(-0.95%) |
Jul 03, 2023 | 99.61 | 100.02 | 98.86 | 98.88 | 16,530,303 | -0.56(-0.57%) |
Jun 30, 2023 | 98.59 | 99.56 | 98.41 | 99.44 | 33,151,334 | +1.16(+1.18%) |
Jun 29, 2023 | 98.70 | 98.86 | 98.00 | 98.28 | 42,533,536 | -1.81(-1.81%) |
Jun 28, 2023 | 99.90 | 100.31 | 99.33 | 100.09 | 24,662,036 | +0.43(+0.43%) |
Jun 27, 2023 | 100.07 | 100.42 | 99.27 | 99.66 | 18,741,126 | -0.26(-0.26%) |
Jun 26, 2023 | 100.10 | 100.27 | 99.65 | 99.93 | 13,345,235 | +0.11(+0.11%) |
Jun 23, 2023 | 100.30 | 100.42 | 99.48 | 99.82 | 23,707,450 | +0.99(+1.00%) |
Jun 22, 2023 | 99.31 | 99.74 | 98.73 | 98.83 | 24,463,270 | -1.21(-1.21%) |
Jun 21, 2023 | 99.32 | 100.13 | 98.86 | 100.04 | 20,411,746 | +0.24(+0.24%) |
Jun 20, 2023 | 99.61 | 100.14 | 99.61 | 99.80 | 17,767,438 | +0.69(+0.69%) |
Jun 16, 2023 | 98.96 | 99.33 | 98.56 | 99.11 | 17,359,948 | -0.39(-0.39%) |
Jun 15, 2023 | 99.53 | 100.11 | 99.11 | 99.50 | 26,636,748 | +0.95(+0.96%) |
Jun 14, 2023 | 98.18 | 98.81 | 98.01 | 98.55 | 30,113,300 | +0.78(+0.80%) |
Jun 13, 2023 | 98.64 | 98.85 | 97.53 | 97.77 | 26,812,148 | -0.98(-0.99%) |
Jun 12, 2023 | 98.77 | 98.82 | 97.68 | 98.75 | 19,681,216 | +0.29(+0.29%) |
Jun 09, 2023 | 98.15 | 98.79 | 97.90 | 98.46 | 22,927,602 | -0.14(-0.14%) |
Jun 08, 2023 | 97.44 | 98.67 | 97.38 | 98.59 | 24,686,030 | +1.14(+1.17%) |
Jun 07, 2023 | 98.70 | 98.95 | 97.36 | 97.45 | 26,111,782 | -1.47(-1.48%) |
Jun 06, 2023 | 98.38 | 98.99 | 97.94 | 98.92 | 14,827,941 | +0.58(+0.59%) |
Jun 05, 2023 | 97.91 | 98.96 | 97.77 | 98.34 | 14,937,327 | -0.18(-0.19%) |
Jun 02, 2023 | 99.50 | 99.56 | 98.48 | 98.52 | 19,809,664 | -1.09(-1.10%) |