Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 93.63 | 93.63 | 90.26 | 90.26 | 502 | -3.84(-4.08%) |
Dec 28, 2023 | 94.30 | 94.30 | 94.10 | 94.10 | 441 | +0.80(+0.86%) |
Dec 27, 2023 | 93.26 | 93.30 | 93.26 | 93.30 | 3,346 | +3.15(+3.49%) |
Dec 22, 2023 | 90.15 | 149 | +1.44(+1.63%) | |||
Dec 19, 2023 | 88.71 | 61 | -0.89(-0.99%) | |||
Dec 18, 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 138 | +1.55(+1.76%) |
Dec 15, 2023 | 88.05 | 88.05 | 88.05 | 88.05 | 232 | +3.31(+3.91%) |
Dec 13, 2023 | 84.74 | 220 | +0.31(+0.37%) | |||
Dec 11, 2023 | 84.42 | 78 | +3.21(+3.95%) | |||
Dec 06, 2023 | 81.22 | 87 | -0.04(-0.04%) | |||
Nov 28, 2023 | 81.25 | 15 | -0.51(-0.62%) | |||
Nov 24, 2023 | 81.76 | 177 | -0.88(-1.06%) | |||
Nov 22, 2023 | 82.64 | 82.64 | 82.64 | 82.64 | 654 | -0.71(-0.85%) |
Nov 20, 2023 | 83.35 | 85 | +4.11(+5.19%) | |||
Nov 14, 2023 | 79.24 | 642 | +2.57(+3.35%) | |||
Nov 10, 2023 | 76.67 | 81 | +1.53(+2.04%) | |||
Nov 08, 2023 | 75.13 | 54 | -6.13(-7.54%) | |||
Nov 03, 2023 | 81.26 | 18 | +2.48(+3.15%) | |||
Nov 02, 2023 | 78.78 | 78.78 | 78.78 | 78.78 | 942 | +5.56(+7.59%) |
Oct 27, 2023 | 73.22 | 1 | -1.28(-1.72%) | |||
Oct 26, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 205 | +0.30(+0.40%) |
Oct 25, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 101 | +1.00(+1.36%) |
Oct 17, 2023 | 73.20 | 70 | -0.05(-0.06%) | |||
Oct 16, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 590 | -0.00(-0.01%) |
Oct 13, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 549 | +0.47(+0.64%) |
Oct 09, 2023 | 72.78 | 250 | +3.30(+4.74%) | |||
Oct 03, 2023 | 69.49 | 0 | -6.95(-9.09%) | |||
Sep 18, 2023 | 76.44 | 0 | +0.10(+0.13%) | |||
Sep 14, 2023 | 76.34 | 5 | +4.34(+6.03%) | |||
Sep 13, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 347 | +0.39(+0.54%) |
Sep 12, 2023 | 71.73 | 71.73 | 71.61 | 71.61 | 339 | +2.17(+3.13%) |
Sep 08, 2023 | 69.44 | 204 | -2.10(-2.94%) | |||
Aug 30, 2023 | 71.54 | 534 | +2.27(+3.27%) | |||
Aug 29, 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 203 | -1.47(-2.07%) |
Aug 25, 2023 | 70.74 | 91 | +2.73(+4.02%) | |||
Aug 24, 2023 | 68.01 | 68.01 | 68.01 | 68.01 | 150 | +1.31(+1.97%) |
Aug 22, 2023 | 66.69 | 96 | -2.37(-3.43%) | |||
Aug 18, 2023 | 69.06 | 102 | +0.13(+0.19%) | |||
Aug 17, 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 271 | +3.88(+5.96%) |
Aug 16, 2023 | 65.75 | 65.75 | 65.05 | 65.05 | 420 | -2.56(-3.79%) |
Aug 14, 2023 | 67.61 | 161 | -1.05(-1.53%) | |||
Aug 11, 2023 | 68.67 | 68.67 | 68.67 | 68.67 | 101 | -2.14(-3.03%) |
Aug 10, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 244 | -4.88(-6.45%) |
Aug 03, 2023 | 75.69 | 97 | +0.19(+0.26%) | |||
Aug 02, 2023 | 75.50 | 77.95 | 75.50 | 75.50 | 300 | -3.31(-4.20%) |
Aug 01, 2023 | 78.81 | 78.81 | 78.81 | 78.81 | 363 | +3.26(+4.32%) |
Jul 28, 2023 | 75.55 | 125 | -3.21(-4.08%) | |||
Jul 27, 2023 | 78.76 | 80.00 | 78.76 | 78.76 | 992 | -0.86(-1.09%) |
Jul 25, 2023 | 79.62 | 176 | -0.61(-0.76%) | |||
Jul 18, 2023 | 80.23 | 70 | -0.88(-1.09%) | |||
Jul 13, 2023 | 81.12 | 69 | +7.12(+9.62%) | |||
Jul 10, 2023 | 74.00 | 48 | -3.60(-4.63%) | |||
Jul 03, 2023 | 77.60 | 120 | +1.32(+1.73%) | |||
Jun 23, 2023 | 76.28 | 148 | -5.92(-7.20%) | |||
Jun 16, 2023 | 82.20 | 126 | +1.40(+1.73%) | |||
Jun 15, 2023 | 79.57 | 80.80 | 79.57 | 80.80 | 1,000 | +6.12(+8.19%) |
May 05, 2023 | 74.68 | 15 | +0.68(+0.92%) | |||
May 02, 2023 | 74.00 | 21 | +0.66(+0.90%) | |||
May 01, 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 220 | -2.32(-3.07%) |
Apr 27, 2023 | 75.66 | 49 | -0.30(-0.40%) | |||
Apr 25, 2023 | 75.97 | 146 | -0.20(-0.26%) | |||
Apr 24, 2023 | 76.16 | 76.16 | 76.16 | 76.16 | 921 | -4.18(-5.20%) |
Apr 20, 2023 | 80.34 | 188 | -2.88(-3.46%) | |||
Apr 17, 2023 | 83.22 | 157 | +4.08(+5.16%) | |||
Apr 14, 2023 | 79.14 | 79.14 | 79.14 | 79.14 | 152 | -3.39(-4.11%) |
Apr 13, 2023 | 80.48 | 82.53 | 80.48 | 82.53 | 232 | +2.79(+3.50%) |
Apr 12, 2023 | 79.26 | 81.00 | 79.26 | 79.74 | 1,880 | +1.58(+2.02%) |
Apr 11, 2023 | 78.16 | 78.16 | 78.16 | 78.16 | 154 | -0.37(-0.47%) |
Apr 06, 2023 | 78.53 | 30 | +0.33(+0.42%) | |||
Apr 04, 2023 | 78.20 | 60 | +2.74(+3.63%) | |||
Mar 28, 2023 | 75.46 | 124 | -0.25(-0.32%) | |||
Mar 27, 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 600 | -0.32(-0.42%) |
Mar 23, 2023 | 76.03 | 40 | -0.89(-1.16%) | |||
Mar 21, 2023 | 76.92 | 0 | +2.38(+3.20%) | |||
Mar 16, 2023 | 74.54 | 110 | -2.47(-3.21%) | |||
Mar 15, 2023 | 77.01 | 77.01 | 77.01 | 77.01 | 1,106 | -3.59(-4.45%) |
Mar 14, 2023 | 78.60 | 80.60 | 77.73 | 80.60 | 2,494 | +2.08(+2.65%) |
Mar 13, 2023 | 78.52 | 78.52 | 78.52 | 78.52 | 133 | -0.07(-0.09%) |
Mar 10, 2023 | 76.93 | 78.59 | 76.93 | 78.59 | 304 | -1.85(-2.29%) |
Mar 09, 2023 | 80.95 | 80.95 | 80.44 | 80.44 | 444 | -1.13(-1.38%) |
Mar 08, 2023 | 81.57 | 81.57 | 81.57 | 81.57 | 152 | -2.57(-3.05%) |
Mar 07, 2023 | 82.20 | 84.14 | 82.20 | 84.14 | 669 | +0.16(+0.19%) |
Mar 06, 2023 | 83.98 | 83.98 | 83.98 | 83.98 | 124 | +3.58(+4.45%) |
Mar 01, 2023 | 80.41 | 99 | +1.64(+2.09%) | |||
Feb 28, 2023 | 78.76 | 78.76 | 78.76 | 78.76 | 338 | -1.10(-1.38%) |
Feb 24, 2023 | 79.86 | 157 | -1.72(-2.10%) | |||
Feb 23, 2023 | 85.26 | 85.26 | 81.58 | 81.58 | 677 | -3.42(-4.03%) |
Feb 15, 2023 | 85.00 | 3,581 | +0.45(+0.53%) | |||
Feb 14, 2023 | 85.60 | 85.60 | 84.56 | 84.56 | 635 | -1.69(-1.97%) |
Feb 09, 2023 | 86.25 | 180 | -0.57(-0.66%) | |||
Feb 08, 2023 | 86.82 | 86.82 | 86.82 | 86.82 | 133 | +0.82(+0.95%) |
Feb 06, 2023 | 86.00 | 177 | -3.17(-3.56%) | |||
Feb 02, 2023 | 89.17 | 6,932 | +0.89(+1.01%) | |||
Feb 01, 2023 | 88.28 | 88.28 | 88.28 | 88.28 | 166 | -0.35(-0.40%) |
Jan 31, 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 297 | +0.49(+0.56%) |
Jan 30, 2023 | 89.61 | 89.61 | 88.14 | 88.14 | 496 | -2.93(-3.22%) |
Jan 27, 2023 | 91.07 | 91.07 | 91.07 | 91.07 | 210 | +0.87(+0.96%) |
Jan 25, 2023 | 90.20 | 3 | +0.78(+0.87%) | |||
Jan 24, 2023 | 89.42 | 89.94 | 89.42 | 89.42 | 2,208 | -1.72(-1.89%) |
Jan 23, 2023 | 90.04 | 91.14 | 89.22 | 91.14 | 2,058 | +2.41(+2.72%) |
Jan 20, 2023 | 86.96 | 88.73 | 86.96 | 88.73 | 504 | +3.19(+3.73%) |
Jan 19, 2023 | 86.09 | 86.09 | 85.54 | 85.54 | 417 | -0.03(-0.03%) |
Jan 18, 2023 | 85.88 | 85.88 | 85.57 | 85.57 | 754 | +0.66(+0.78%) |
Jan 12, 2023 | 84.91 | 160 | +3.80(+4.68%) | |||
Jan 11, 2023 | 82.10 | 82.10 | 81.11 | 81.11 | 712 | +1.07(+1.34%) |
Jan 10, 2023 | 80.04 | 80.04 | 80.04 | 80.04 | 205 | -3.65(-4.36%) |
Jan 09, 2023 | 83.66 | 83.69 | 83.66 | 83.69 | 1,560 | +3.19(+3.96%) |
Jan 06, 2023 | 80.50 | 80.50 | 80.40 | 80.50 | 493 | +0.13(+0.17%) |
Jan 05, 2023 | 80.37 | 80.45 | 80.37 | 80.37 | 430 | -1.63(-1.99%) |
Jan 04, 2023 | 77.96 | 82.00 | 77.96 | 82.00 | 632 | +2.74(+3.45%) |