Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 111.50 | 111.50 | 111.28 | 111.28 | 290 | -0.72(-0.64%) |
Dec 28, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 170 | +0.75(+0.68%) |
Dec 27, 2023 | 111.65 | 111.65 | 111.25 | 111.25 | 1,848 | -0.35(-0.31%) |
Dec 26, 2023 | 111.60 | 111.60 | 111.60 | 111.60 | 100 | +0.00(+0.00%) |
Dec 22, 2023 | 110.35 | 111.60 | 109.55 | 111.60 | 423 | +2.10(+1.92%) |
Dec 21, 2023 | 110.00 | 110.00 | 109.50 | 109.50 | 320 | -1.61(-1.45%) |
Dec 18, 2023 | 111.11 | 20 | -1.89(-1.67%) | |||
Dec 15, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 217 | +0.12(+0.11%) |
Dec 14, 2023 | 112.88 | 112.88 | 112.88 | 112.88 | 486 | +4.92(+4.55%) |
Dec 13, 2023 | 109.00 | 109.00 | 107.96 | 107.96 | 508 | +4.46(+4.31%) |
Dec 05, 2023 | 103.50 | 0 | +4.75(+4.81%) | |||
Nov 28, 2023 | 98.75 | 121 | +0.00(+0.00%) | |||
Nov 27, 2023 | 102.00 | 102.50 | 98.75 | 98.75 | 1,909 | -1.75(-1.74%) |
Nov 17, 2023 | 100.50 | 23 | -0.75(-0.74%) | |||
Nov 15, 2023 | 101.25 | 62 | +0.06(+0.06%) | |||
Nov 14, 2023 | 101.19 | 101.19 | 101.19 | 101.19 | 337 | +2.45(+2.48%) |
Nov 13, 2023 | 98.74 | 100.00 | 98.74 | 98.74 | 412 | +2.74(+2.85%) |
Nov 10, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 279 | -1.84(-1.89%) |
Nov 08, 2023 | 97.84 | 4 | +1.84(+1.92%) | |||
Nov 01, 2023 | 96.00 | 0 | +1.37(+1.45%) | |||
Oct 31, 2023 | 94.63 | 94.63 | 94.63 | 94.63 | 380 | +2.61(+2.84%) |
Oct 27, 2023 | 92.02 | 253 | -1.62(-1.73%) | |||
Oct 26, 2023 | 95.00 | 95.00 | 93.64 | 93.64 | 680 | -2.57(-2.67%) |
Oct 25, 2023 | 96.21 | 97.50 | 96.21 | 96.21 | 784 | -2.52(-2.55%) |
Oct 24, 2023 | 99.56 | 100.00 | 98.73 | 98.73 | 689 | -0.87(-0.87%) |
Oct 23, 2023 | 99.60 | 99.60 | 99.60 | 99.60 | 800 | +0.74(+0.75%) |
Oct 20, 2023 | 98.75 | 118.30 | 98.50 | 98.86 | 1,213 | -5.14(-4.94%) |
Oct 16, 2023 | 104.00 | 10 | +1.00(+0.97%) | |||
Oct 11, 2023 | 103.00 | 184 | +3.06(+3.06%) | |||
Oct 04, 2023 | 99.94 | 378 | +1.09(+1.10%) | |||
Oct 03, 2023 | 100.00 | 100.00 | 98.85 | 98.85 | 678 | -2.17(-2.15%) |
Oct 02, 2023 | 101.02 | 101.02 | 101.02 | 101.02 | 256 | +0.00(+0.00%) |
Sep 29, 2023 | 101.02 | 101.02 | 101.02 | 101.02 | 330 | -0.48(-0.47%) |
Sep 28, 2023 | 101.50 | 101.50 | 101.50 | 101.50 | 377 | -3.50(-3.33%) |
Sep 20, 2023 | 105.00 | 50 | +2.53(+2.47%) | |||
Sep 07, 2023 | 102.47 | 3 | -0.55(-0.53%) | |||
Sep 06, 2023 | 103.00 | 103.50 | 103.00 | 103.01 | 384 | -2.69(-2.54%) |
Sep 05, 2023 | 105.70 | 105.70 | 105.70 | 105.70 | 203 | +3.70(+3.63%) |
Sep 01, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 141 | -2.06(-1.98%) |
Aug 29, 2023 | 104.06 | 26 | -3.44(-3.20%) | |||
Aug 28, 2023 | 107.50 | 107.50 | 107.50 | 107.50 | 646 | +5.50(+5.39%) |
Aug 25, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 207 | -5.81(-5.39%) |
Aug 21, 2023 | 107.81 | 107 | -2.06(-1.88%) | |||
Aug 11, 2023 | 109.88 | 1,701 | -1.62(-1.46%) | |||
Aug 03, 2023 | 111.50 | 13 | -2.14(-1.89%) | |||
Aug 02, 2023 | 111.25 | 113.64 | 111.25 | 113.64 | 2,312 | -7.86(-6.47%) |
Jul 28, 2023 | 121.50 | 141 | +2.49(+2.09%) | |||
Jul 27, 2023 | 119.01 | 119.65 | 119.01 | 119.01 | 203 | +3.70(+3.21%) |
Jul 26, 2023 | 115.31 | 115.31 | 115.31 | 115.31 | 601 | -5.33(-4.42%) |
Jul 25, 2023 | 123.00 | 123.00 | 120.64 | 120.64 | 561 | +0.64(+0.54%) |
Jul 24, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 504 | +0.00(+0.00%) |
Jul 19, 2023 | 120.00 | 0 | -1.00(-0.83%) | |||
Jul 18, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 3,000 | +0.00(+0.00%) |
Jul 14, 2023 | 121.00 | 81 | +0.50(+0.41%) | |||
Jul 13, 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 1,799 | +4.35(+3.75%) |
Jul 12, 2023 | 116.15 | 116.15 | 116.15 | 116.15 | 367 | -1.85(-1.57%) |
Jul 11, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 1,677 | -0.30(-0.25%) |
Jul 10, 2023 | 118.30 | 118.30 | 118.30 | 118.30 | 177 | +0.00(+0.00%) |
Jul 07, 2023 | 118.30 | 118.30 | 118.30 | 118.30 | 2,243 | -1.70(-1.42%) |
Jul 06, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 260 | -1.03(-0.85%) |
Jul 05, 2023 | 126.00 | 126.00 | 121.00 | 121.03 | 4,575 | -0.97(-0.80%) |
Jul 03, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 226 | +0.00(+0.00%) |
Jun 30, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 6,610 | +3.00(+2.52%) |
Jun 23, 2023 | 119.00 | 96 | -0.75(-0.63%) | |||
Jun 22, 2023 | 119.75 | 119.75 | 119.75 | 119.75 | 200 | -2.25(-1.84%) |
Jun 14, 2023 | 122.00 | 6,020 | +1.90(+1.58%) | |||
May 08, 2023 | 120.75 | 120.75 | 119.50 | 120.10 | 2,019 | +0.35(+0.29%) |
May 05, 2023 | 115.00 | 119.75 | 115.00 | 119.75 | 690 | +8.59(+7.73%) |
May 03, 2023 | 111.16 | 0 | +1.16(+1.05%) | |||
May 02, 2023 | 111.80 | 111.80 | 110.00 | 110.00 | 545 | -2.00(-1.79%) |
Apr 26, 2023 | 112.00 | 4 | +1.50(+1.36%) | |||
Apr 21, 2023 | 110.50 | 105 | +0.57(+0.52%) | |||
Apr 20, 2023 | 109.56 | 109.93 | 108.97 | 109.93 | 2,745 | -0.32(-0.29%) |
Apr 19, 2023 | 110.25 | 110.25 | 110.25 | 110.25 | 3,949 | -0.25(-0.23%) |
Apr 17, 2023 | 110.50 | 102 | -3.00(-2.64%) | |||
Apr 14, 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 100 | +1.75(+1.57%) |
Apr 13, 2023 | 112.00 | 112.00 | 111.75 | 111.75 | 425 | +2.88(+2.64%) |
Apr 11, 2023 | 108.88 | 74 | +0.78(+0.72%) | |||
Apr 05, 2023 | 108.10 | 17 | -3.15(-2.83%) | |||
Apr 04, 2023 | 111.25 | 111.30 | 111.25 | 111.25 | 2,689 | +2.55(+2.35%) |
Mar 30, 2023 | 108.70 | 51 | +2.20(+2.07%) | |||
Mar 29, 2023 | 107.00 | 107.40 | 106.50 | 106.50 | 751 | +0.12(+0.11%) |
Mar 23, 2023 | 106.38 | 6 | +1.38(+1.31%) | |||
Mar 21, 2023 | 105.00 | 0 | +4.00(+3.96%) | |||
Mar 16, 2023 | 101.00 | 17 | +0.50(+0.50%) | |||
Mar 15, 2023 | 99.80 | 100.50 | 99.80 | 100.50 | 250 | -0.82(-0.81%) |
Mar 13, 2023 | 101.32 | 134 | -2.71(-2.61%) | |||
Mar 10, 2023 | 104.03 | 104.03 | 104.03 | 104.03 | 1,099 | +0.02(+0.02%) |
Mar 07, 2023 | 104.01 | 0 | -1.74(-1.65%) | |||
Mar 06, 2023 | 105.75 | 105.75 | 105.75 | 105.75 | 297 | +2.75(+2.67%) |
Feb 28, 2023 | 103.00 | 10 | -0.95(-0.91%) | |||
Feb 27, 2023 | 103.95 | 103.95 | 103.95 | 103.95 | 282 | +0.45(+0.43%) |
Feb 24, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 563 | -2.50(-2.36%) |
Feb 16, 2023 | 106.00 | 90 | +0.05(+0.05%) | |||
Feb 15, 2023 | 105.95 | 105.95 | 105.95 | 105.95 | 13,653 | +1.33(+1.27%) |
Feb 14, 2023 | 105.66 | 105.69 | 104.62 | 104.62 | 1,317 | -0.94(-0.89%) |
Feb 08, 2023 | 105.56 | 7 | +0.56(+0.53%) | |||
Feb 07, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 1,319 | -1.00(-0.94%) |
Feb 03, 2023 | 106.00 | 118 | +3.25(+3.16%) | |||
Feb 01, 2023 | 102.75 | 26 | +2.60(+2.60%) | |||
Jan 31, 2023 | 99.25 | 100.15 | 99.25 | 100.15 | 296 | +0.65(+0.65%) |
Jan 30, 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 2,299 | -0.40(-0.40%) |
Jan 24, 2023 | 99.90 | 48 | -1.10(-1.09%) | |||
Jan 23, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 105 | +3.06(+3.13%) |
Jan 19, 2023 | 97.94 | 1,215 | -2.02(-2.02%) | |||
Jan 18, 2023 | 99.95 | 99.95 | 99.95 | 99.95 | 169 | +0.45(+0.45%) |
Jan 17, 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 2,430 | +0.50(+0.51%) |
Jan 13, 2023 | 97.75 | 99.00 | 97.75 | 99.00 | 477 | -0.76(-0.76%) |
Jan 12, 2023 | 101.00 | 101.87 | 99.76 | 99.76 | 1,545 | +4.86(+5.12%) |