Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 97.47 | 98.07 | 96.95 | 97.18 | 2,640,228 | -0.04(-0.04%) |
Aug 30, 2023 | 97.72 | 98.02 | 96.58 | 97.22 | 3,264,565 | -0.36(-0.36%) |
Aug 29, 2023 | 97.06 | 97.72 | 96.83 | 97.58 | 2,259,848 | +0.52(+0.54%) |
Aug 28, 2023 | 97.32 | 97.75 | 96.88 | 97.06 | 2,253,330 | +0.47(+0.49%) |
Aug 25, 2023 | 95.17 | 97.31 | 95.17 | 96.58 | 4,170,155 | +1.87(+1.97%) |
Aug 24, 2023 | 95.38 | 96.23 | 94.67 | 94.71 | 2,052,731 | -0.87(-0.91%) |
Aug 23, 2023 | 95.15 | 95.87 | 94.77 | 95.58 | 1,997,434 | +0.54(+0.57%) |
Aug 22, 2023 | 95.35 | 96.21 | 94.46 | 95.04 | 2,364,995 | +1.01(+1.07%) |
Aug 21, 2023 | 94.75 | 94.87 | 93.11 | 94.03 | 1,863,746 | -0.72(-0.76%) |
Aug 18, 2023 | 94.02 | 95.22 | 93.97 | 94.75 | 2,000,526 | +0.06(+0.06%) |
Aug 17, 2023 | 95.80 | 96.25 | 94.66 | 94.69 | 2,589,109 | -0.28(-0.29%) |
Aug 16, 2023 | 94.34 | 95.63 | 94.34 | 94.97 | 2,521,240 | +0.53(+0.57%) |
Aug 15, 2023 | 94.33 | 94.76 | 94.22 | 94.43 | 2,048,751 | -0.43(-0.45%) |
Aug 14, 2023 | 94.45 | 94.95 | 94.28 | 94.86 | 2,257,244 | +0.16(+0.17%) |
Aug 11, 2023 | 94.59 | 95.17 | 94.23 | 94.70 | 1,353,600 | +0.23(+0.24%) |
Aug 10, 2023 | 94.42 | 95.40 | 94.09 | 94.47 | 1,632,288 | -0.01(-0.01%) |
Aug 09, 2023 | 95.17 | 95.82 | 94.41 | 94.48 | 2,283,829 | -0.45(-0.48%) |
Aug 08, 2023 | 94.79 | 95.14 | 93.78 | 94.94 | 2,134,143 | -0.71(-0.74%) |
Aug 07, 2023 | 94.75 | 95.82 | 94.59 | 95.64 | 2,499,905 | +1.64(+1.75%) |
Aug 04, 2023 | 95.20 | 96.11 | 93.87 | 94.00 | 3,619,251 | -0.33(-0.35%) |
Aug 03, 2023 | 94.55 | 95.72 | 93.91 | 94.34 | 4,832,065 | +0.74(+0.79%) |
Aug 02, 2023 | 96.94 | 96.94 | 92.88 | 93.60 | 7,467,442 | +3.45(+3.83%) |
Aug 01, 2023 | 89.28 | 90.37 | 88.94 | 90.14 | 3,179,811 | +0.28(+0.31%) |
Jul 31, 2023 | 89.95 | 90.27 | 89.32 | 89.87 | 4,037,359 | +0.37(+0.42%) |
Jul 28, 2023 | 91.03 | 91.15 | 89.11 | 89.50 | 2,853,910 | -0.86(-0.95%) |
Jul 27, 2023 | 91.14 | 91.43 | 90.08 | 90.35 | 1,900,789 | -0.54(-0.60%) |
Jul 26, 2023 | 90.28 | 91.14 | 90.20 | 90.89 | 1,819,017 | -0.20(-0.22%) |
Jul 25, 2023 | 90.28 | 91.23 | 90.28 | 91.09 | 1,875,266 | +0.34(+0.38%) |
Jul 24, 2023 | 90.12 | 91.07 | 90.09 | 90.74 | 2,241,705 | +0.99(+1.11%) |
Jul 21, 2023 | 90.33 | 90.56 | 89.69 | 89.75 | 1,670,640 | -0.65(-0.72%) |
Jul 20, 2023 | 90.77 | 91.25 | 90.31 | 90.40 | 1,874,740 | +0.22(+0.24%) |
Jul 19, 2023 | 89.84 | 90.43 | 89.04 | 90.18 | 1,990,813 | -0.13(-0.14%) |
Jul 18, 2023 | 89.61 | 90.49 | 89.39 | 90.31 | 1,871,455 | +0.47(+0.53%) |
Jul 17, 2023 | 90.34 | 90.55 | 89.50 | 89.84 | 1,917,928 | -0.76(-0.84%) |
Jul 14, 2023 | 90.79 | 90.81 | 89.85 | 90.60 | 1,767,106 | -0.23(-0.25%) |
Jul 13, 2023 | 90.80 | 91.15 | 90.41 | 90.82 | 1,919,935 | +0.20(+0.22%) |
Jul 12, 2023 | 91.14 | 91.53 | 90.15 | 90.63 | 2,918,791 | +0.31(+0.35%) |
Jul 11, 2023 | 88.44 | 90.46 | 88.44 | 90.31 | 3,617,834 | +2.33(+2.65%) |
Jul 10, 2023 | 87.58 | 88.56 | 87.54 | 87.98 | 3,387,529 | +0.48(+0.55%) |
Jul 07, 2023 | 86.41 | 88.11 | 86.39 | 87.50 | 1,846,436 | +0.69(+0.79%) |
Jul 06, 2023 | 87.22 | 87.44 | 86.05 | 86.81 | 2,235,264 | -1.15(-1.31%) |
Jul 05, 2023 | 88.54 | 89.03 | 87.96 | 87.96 | 1,831,205 | -1.33(-1.49%) |
Jul 03, 2023 | 88.58 | 89.58 | 88.16 | 89.29 | 1,237,294 | +0.36(+0.41%) |
Jun 30, 2023 | 88.14 | 89.26 | 88.00 | 88.92 | 2,532,195 | +1.15(+1.31%) |
Jun 29, 2023 | 88.05 | 88.32 | 87.29 | 87.77 | 2,705,830 | -0.13(-0.15%) |
Jun 28, 2023 | 88.21 | 88.48 | 87.53 | 87.90 | 3,510,823 | -0.28(-0.31%) |
Jun 27, 2023 | 87.07 | 88.53 | 86.93 | 88.18 | 2,614,135 | +1.30(+1.49%) |
Jun 26, 2023 | 85.81 | 87.01 | 85.47 | 86.88 | 2,462,435 | +1.60(+1.88%) |
Jun 23, 2023 | 85.28 | 85.77 | 84.76 | 85.28 | 5,777,354 | -0.73(-0.85%) |
Jun 22, 2023 | 86.03 | 86.40 | 85.62 | 86.00 | 3,062,022 | -0.03(-0.03%) |
Jun 21, 2023 | 84.75 | 86.17 | 84.58 | 86.03 | 2,145,906 | +0.66(+0.77%) |
Jun 20, 2023 | 85.24 | 85.64 | 84.47 | 85.37 | 2,292,053 | -0.62(-0.72%) |
Jun 16, 2023 | 87.11 | 87.41 | 85.96 | 85.99 | 5,614,026 | -0.61(-0.70%) |
Jun 15, 2023 | 85.00 | 87.18 | 84.98 | 86.60 | 4,499,037 | +2.15(+2.55%) |
Jun 14, 2023 | 85.31 | 86.16 | 84.09 | 84.45 | 2,310,817 | -0.29(-0.34%) |
Jun 13, 2023 | 83.06 | 84.93 | 82.94 | 84.73 | 2,413,852 | +2.03(+2.45%) |
Jun 12, 2023 | 82.83 | 82.99 | 82.33 | 82.71 | 2,055,206 | -0.13(-0.15%) |
Jun 09, 2023 | 82.86 | 83.01 | 82.24 | 82.84 | 2,073,172 | +0.13(+0.15%) |
Jun 08, 2023 | 82.73 | 83.06 | 82.23 | 82.71 | 3,069,130 | -0.17(-0.20%) |
Jun 07, 2023 | 81.56 | 82.90 | 81.02 | 82.87 | 3,079,589 | +1.67(+2.06%) |
Jun 06, 2023 | 80.86 | 81.65 | 80.48 | 81.20 | 2,923,555 | +0.34(+0.43%) |
Jun 05, 2023 | 81.73 | 82.03 | 80.73 | 80.86 | 2,847,706 | -0.61(-0.75%) |
Jun 02, 2023 | 79.48 | 81.88 | 79.38 | 81.47 | 3,784,969 | +3.40(+4.36%) |