Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 77.25 | 77.25 | 69.69 | 69.71 | 29,658 | -7.90(-10.18%) |
Dec 28, 2023 | 78.83 | 79.22 | 77.18 | 77.61 | 8,804 | -0.12(-0.15%) |
Dec 27, 2023 | 79.64 | 79.64 | 77.73 | 77.73 | 9,280 | -1.26(-1.59%) |
Dec 26, 2023 | 79.06 | 79.22 | 76.20 | 78.98 | 10,292 | -0.62(-0.78%) |
Dec 22, 2023 | 79.84 | 79.91 | 74.74 | 79.61 | 13,568 | +0.84(+1.07%) |
Dec 21, 2023 | 78.56 | 79.38 | 76.87 | 78.77 | 9,790 | -0.32(-0.40%) |
Dec 20, 2023 | 77.68 | 80.31 | 77.68 | 79.08 | 13,242 | -1.14(-1.42%) |
Dec 19, 2023 | 81.07 | 81.47 | 79.87 | 80.22 | 9,570 | -0.85(-1.05%) |
Dec 18, 2023 | 84.95 | 84.95 | 79.10 | 81.07 | 7,653 | -3.49(-4.13%) |
Dec 15, 2023 | 83.64 | 84.56 | 80.85 | 84.56 | 40,656 | +1.31(+1.57%) |
Dec 14, 2023 | 77.80 | 83.25 | 77.80 | 83.25 | 13,271 | +6.35(+8.26%) |
Dec 13, 2023 | 76.29 | 78.40 | 75.58 | 76.90 | 30,343 | -0.32(-0.42%) |
Dec 12, 2023 | 78.61 | 79.77 | 77.22 | 77.22 | 14,955 | -2.75(-3.44%) |
Dec 11, 2023 | 76.49 | 80.38 | 76.49 | 79.97 | 15,183 | +3.44(+4.49%) |
Dec 08, 2023 | 76.94 | 79.96 | 74.69 | 76.53 | 13,669 | -0.29(-0.37%) |
Dec 07, 2023 | 71.65 | 76.93 | 71.65 | 76.82 | 11,342 | +3.70(+5.06%) |
Dec 06, 2023 | 75.99 | 76.00 | 73.04 | 73.12 | 9,178 | -2.87(-3.77%) |
Dec 05, 2023 | 75.10 | 76.82 | 74.57 | 75.98 | 17,579 | +0.87(+1.15%) |
Dec 04, 2023 | 72.34 | 75.20 | 71.91 | 75.12 | 14,103 | +3.39(+4.72%) |
Dec 01, 2023 | 70.68 | 72.87 | 70.06 | 71.73 | 13,457 | +2.27(+3.28%) |
Nov 30, 2023 | 69.58 | 71.70 | 67.72 | 69.45 | 14,337 | +0.31(+0.44%) |
Nov 29, 2023 | 67.44 | 69.15 | 67.28 | 69.15 | 14,403 | +2.18(+3.25%) |
Nov 28, 2023 | 63.12 | 67.61 | 63.12 | 66.97 | 14,976 | -1.20(-1.76%) |
Nov 27, 2023 | 69.69 | 69.89 | 68.07 | 68.17 | 10,182 | -1.24(-1.79%) |
Nov 24, 2023 | 69.63 | 70.23 | 69.41 | 69.41 | 3,076 | +1.71(+2.53%) |
Nov 22, 2023 | 66.11 | 67.70 | 66.11 | 67.70 | 2,940 | +1.60(+2.41%) |
Nov 21, 2023 | 65.60 | 68.46 | 65.60 | 66.10 | 6,209 | -1.48(-2.19%) |
Nov 20, 2023 | 70.38 | 70.38 | 66.94 | 67.58 | 7,401 | -2.11(-3.02%) |
Nov 17, 2023 | 68.70 | 71.93 | 68.70 | 69.69 | 8,799 | +1.49(+2.18%) |
Nov 16, 2023 | 68.14 | 68.43 | 67.38 | 68.20 | 7,067 | -0.26(-0.37%) |
Nov 15, 2023 | 69.04 | 70.12 | 68.46 | 68.46 | 9,032 | +0.75(+1.11%) |
Nov 14, 2023 | 66.55 | 68.10 | 65.88 | 67.71 | 11,066 | +4.26(+6.72%) |
Nov 13, 2023 | 62.47 | 64.55 | 62.47 | 63.45 | 6,497 | -0.50(-0.79%) |
Nov 10, 2023 | 63.33 | 65.03 | 63.33 | 63.95 | 6,127 | -0.31(-0.48%) |
Nov 09, 2023 | 66.69 | 66.69 | 63.78 | 64.25 | 7,985 | -1.47(-2.23%) |
Nov 08, 2023 | 65.71 | 65.87 | 63.73 | 65.72 | 17,069 | -2.41(-3.54%) |
Nov 07, 2023 | 72.39 | 72.39 | 68.13 | 68.13 | 15,271 | -3.94(-5.47%) |
Nov 06, 2023 | 72.16 | 72.58 | 71.20 | 72.07 | 16,285 | -0.24(-0.33%) |
Nov 03, 2023 | 73.87 | 74.04 | 72.14 | 72.31 | 10,291 | +0.19(+0.26%) |
Nov 02, 2023 | 71.48 | 73.49 | 71.48 | 72.12 | 6,586 | +0.95(+1.33%) |
Nov 01, 2023 | 71.40 | 71.40 | 71.02 | 71.18 | 4,529 | -0.79(-1.09%) |
Oct 31, 2023 | 73.65 | 75.03 | 71.01 | 71.96 | 16,629 | -0.61(-0.84%) |
Oct 30, 2023 | 70.71 | 72.58 | 70.71 | 72.58 | 8,618 | +2.64(+3.77%) |
Oct 27, 2023 | 71.27 | 71.27 | 69.93 | 69.94 | 10,632 | -1.79(-2.50%) |
Oct 26, 2023 | 73.42 | 73.42 | 70.25 | 71.73 | 8,242 | +0.32(+0.44%) |
Oct 25, 2023 | 71.93 | 72.46 | 71.29 | 71.41 | 8,091 | -0.98(-1.35%) |
Oct 24, 2023 | 73.01 | 73.02 | 72.39 | 72.39 | 8,320 | -0.81(-1.10%) |
Oct 23, 2023 | 73.07 | 74.40 | 71.99 | 73.20 | 12,320 | +0.07(+0.09%) |
Oct 20, 2023 | 74.75 | 74.75 | 73.13 | 73.13 | 7,945 | -0.83(-1.12%) |
Oct 19, 2023 | 72.94 | 75.06 | 72.94 | 73.95 | 9,048 | +0.04(+0.05%) |
Oct 18, 2023 | 76.23 | 76.92 | 73.91 | 73.91 | 15,464 | -2.62(-3.42%) |
Oct 17, 2023 | 77.31 | 78.99 | 76.53 | 76.53 | 11,149 | -0.75(-0.97%) |
Oct 16, 2023 | 75.59 | 77.49 | 75.59 | 77.28 | 6,762 | +1.94(+2.58%) |
Oct 13, 2023 | 77.11 | 77.11 | 75.22 | 75.34 | 7,331 | -2.69(-3.45%) |
Oct 12, 2023 | 76.97 | 78.03 | 76.97 | 78.03 | 7,009 | +1.11(+1.45%) |
Oct 11, 2023 | 77.29 | 77.29 | 76.92 | 76.92 | 4,900 | -0.42(-0.55%) |
Oct 10, 2023 | 80.43 | 80.43 | 76.92 | 77.34 | 9,393 | -0.16(-0.20%) |
Oct 09, 2023 | 78.36 | 79.13 | 76.82 | 77.50 | 4,952 | +0.12(+0.15%) |
Oct 06, 2023 | 76.33 | 77.57 | 76.33 | 77.38 | 6,349 | +0.44(+0.58%) |
Oct 05, 2023 | 76.87 | 78.25 | 76.82 | 76.94 | 10,674 | -0.39(-0.51%) |
Oct 04, 2023 | 76.65 | 78.28 | 76.65 | 77.33 | 9,124 | +0.33(+0.43%) |
Oct 03, 2023 | 77.45 | 78.94 | 76.29 | 77.00 | 10,235 | -0.53(-0.69%) |