Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 107.67 | 107.81 | 102.35 | 104.20 | 7,660,428 | -2.55(-2.39%) |
Nov 29, 2023 | 107.67 | 108.40 | 105.65 | 106.75 | 7,040,025 | -0.12(-0.11%) |
Nov 28, 2023 | 102.44 | 107.06 | 102.23 | 106.87 | 12,144,963 | +3.89(+3.78%) |
Nov 27, 2023 | 95.95 | 103.57 | 95.80 | 102.98 | 16,288,213 | +8.05(+8.48%) |
Nov 24, 2023 | 94.78 | 96.00 | 93.87 | 94.93 | 2,380,647 | +0.15(+0.16%) |
Nov 22, 2023 | 94.30 | 95.61 | 92.55 | 94.78 | 3,940,107 | +1.18(+1.26%) |
Nov 21, 2023 | 93.76 | 94.32 | 91.96 | 93.60 | 4,609,912 | -1.39(-1.46%) |
Nov 20, 2023 | 92.90 | 96.48 | 92.69 | 94.99 | 5,939,227 | +2.02(+2.17%) |
Nov 17, 2023 | 89.13 | 93.00 | 88.08 | 92.97 | 6,496,612 | +3.47(+3.88%) |
Nov 16, 2023 | 90.14 | 90.30 | 87.91 | 89.50 | 4,721,985 | -1.60(-1.76%) |
Nov 15, 2023 | 88.59 | 93.20 | 87.59 | 91.10 | 8,346,644 | +3.00(+3.41%) |
Nov 14, 2023 | 87.60 | 88.78 | 86.82 | 88.10 | 6,942,348 | +4.13(+4.92%) |
Nov 13, 2023 | 80.74 | 84.51 | 79.50 | 83.97 | 7,315,346 | +2.66(+3.27%) |
Nov 10, 2023 | 80.54 | 82.84 | 79.33 | 81.31 | 6,848,335 | -0.27(-0.33%) |
Nov 09, 2023 | 83.95 | 86.40 | 81.17 | 81.58 | 7,489,451 | -1.26(-1.52%) |
Nov 08, 2023 | 83.44 | 83.50 | 80.67 | 82.84 | 6,449,528 | -0.59(-0.71%) |
Nov 07, 2023 | 83.99 | 85.38 | 82.43 | 83.43 | 8,414,552 | +0.13(+0.16%) |
Nov 06, 2023 | 84.22 | 85.43 | 80.92 | 83.30 | 13,696,567 | -1.45(-1.71%) |
Nov 03, 2023 | 79.45 | 86.09 | 79.34 | 84.75 | 28,115,186 | +6.70(+8.58%) |
Nov 02, 2023 | 70.86 | 79.12 | 69.18 | 78.05 | 40,321,696 | +18.35(+30.74%) |
Nov 01, 2023 | 59.14 | 59.89 | 57.32 | 59.70 | 12,408,729 | +0.13(+0.22%) |
Oct 31, 2023 | 57.27 | 59.69 | 56.46 | 59.57 | 7,071,689 | +3.22(+5.71%) |
Oct 30, 2023 | 56.88 | 57.25 | 55.02 | 56.35 | 4,371,390 | +0.00(+0.00%) |
Oct 27, 2023 | 56.88 | 57.46 | 56.01 | 56.35 | 3,997,227 | -0.06(-0.11%) |
Oct 26, 2023 | 58.25 | 58.66 | 55.68 | 56.41 | 6,320,449 | -2.09(-3.57%) |
Oct 25, 2023 | 62.75 | 64.24 | 58.16 | 58.50 | 6,661,205 | -2.92(-4.75%) |
Oct 24, 2023 | 61.67 | 63.07 | 60.62 | 61.42 | 5,603,135 | +0.24(+0.39%) |
Oct 23, 2023 | 59.58 | 62.03 | 58.90 | 61.18 | 6,279,269 | +1.38(+2.31%) |
Oct 20, 2023 | 62.40 | 62.63 | 59.66 | 59.80 | 5,242,412 | -2.68(-4.29%) |
Oct 19, 2023 | 64.05 | 64.80 | 62.12 | 62.48 | 6,138,535 | +0.38(+0.61%) |
Oct 18, 2023 | 66.60 | 66.80 | 62.02 | 62.10 | 10,568,835 | -6.33(-9.25%) |
Oct 17, 2023 | 66.09 | 68.89 | 66.05 | 68.43 | 4,103,995 | +1.28(+1.91%) |
Oct 16, 2023 | 66.34 | 67.92 | 65.25 | 67.15 | 4,419,243 | +1.08(+1.63%) |
Oct 13, 2023 | 67.33 | 67.99 | 65.33 | 66.07 | 4,777,881 | -1.70(-2.51%) |
Oct 12, 2023 | 71.38 | 71.46 | 67.61 | 67.77 | 5,517,005 | -3.59(-5.03%) |
Oct 11, 2023 | 72.98 | 73.89 | 71.21 | 71.36 | 4,155,866 | -1.57(-2.15%) |
Oct 10, 2023 | 72.00 | 75.45 | 72.00 | 72.93 | 4,815,765 | +1.21(+1.69%) |
Oct 09, 2023 | 70.69 | 72.04 | 69.34 | 71.72 | 3,385,244 | -0.11(-0.15%) |
Oct 06, 2023 | 68.26 | 72.14 | 68.22 | 71.83 | 4,698,646 | +1.79(+2.56%) |
Oct 05, 2023 | 69.51 | 70.54 | 67.78 | 70.04 | 4,835,246 | -0.13(-0.19%) |
Oct 04, 2023 | 68.84 | 70.45 | 67.70 | 70.17 | 4,608,481 | +1.52(+2.21%) |
Oct 03, 2023 | 69.50 | 71.27 | 68.20 | 68.65 | 4,567,541 | -1.85(-2.62%) |
Oct 02, 2023 | 70.21 | 71.99 | 69.15 | 70.50 | 4,178,861 | -0.09(-0.13%) |
Sep 29, 2023 | 69.62 | 70.93 | 68.48 | 70.59 | 6,355,841 | +2.51(+3.69%) |
Sep 28, 2023 | 68.15 | 68.77 | 66.66 | 68.08 | 4,472,725 | +0.44(+0.65%) |
Sep 27, 2023 | 68.23 | 69.30 | 67.01 | 67.64 | 3,863,653 | -0.23(-0.34%) |
Sep 26, 2023 | 68.31 | 69.21 | 67.65 | 67.87 | 4,243,109 | -0.68(-0.99%) |
Sep 25, 2023 | 68.86 | 68.88 | 68.16 | 68.55 | 4,964,891 | -0.72(-1.04%) |
Sep 22, 2023 | 73.00 | 73.20 | 69.17 | 69.27 | 5,890,107 | -2.36(-3.29%) |
Sep 21, 2023 | 70.01 | 73.33 | 70.00 | 71.63 | 7,971,828 | +0.14(+0.20%) |
Sep 20, 2023 | 74.35 | 74.91 | 71.46 | 71.49 | 4,169,463 | -2.32(-3.14%) |
Sep 19, 2023 | 74.09 | 74.65 | 71.96 | 73.81 | 6,018,012 | -0.58(-0.78%) |
Sep 18, 2023 | 75.88 | 76.02 | 74.27 | 74.39 | 4,808,249 | -1.87(-2.45%) |
Sep 15, 2023 | 77.70 | 78.21 | 75.68 | 76.26 | 4,941,061 | -1.54(-1.98%) |
Sep 14, 2023 | 79.14 | 79.33 | 77.45 | 77.80 | 5,149,256 | -0.64(-0.82%) |
Sep 13, 2023 | 81.28 | 81.70 | 78.22 | 78.44 | 5,891,368 | -2.86(-3.52%) |
Sep 12, 2023 | 83.66 | 85.77 | 81.23 | 81.30 | 7,544,230 | -2.95(-3.50%) |
Sep 11, 2023 | 84.58 | 88.42 | 83.60 | 84.25 | 8,175,892 | +0.78(+0.93%) |
Sep 08, 2023 | 83.28 | 86.45 | 82.10 | 83.47 | 8,516,319 | -0.15(-0.18%) |
Sep 07, 2023 | 84.63 | 86.96 | 83.04 | 83.62 | 10,406,111 | -2.57(-2.98%) |
Sep 06, 2023 | 92.89 | 95.84 | 83.59 | 86.19 | 31,711,032 | +2.46(+2.94%) |
Sep 05, 2023 | 80.58 | 84.16 | 80.52 | 83.73 | 6,548,638 | +2.01(+2.46%) |