Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 93.65 | 94.00 | 91.09 | 91.66 | 4,057,278 | -2.44(-2.59%) |
Dec 28, 2023 | 93.63 | 95.10 | 93.11 | 94.10 | 3,776,306 | -0.13(-0.14%) |
Dec 27, 2023 | 95.20 | 96.07 | 92.64 | 94.23 | 5,452,718 | -0.67(-0.71%) |
Dec 26, 2023 | 91.65 | 95.40 | 91.17 | 94.90 | 5,765,790 | +3.56(+3.90%) |
Dec 22, 2023 | 92.90 | 95.37 | 90.05 | 91.34 | 8,522,619 | -0.70(-0.76%) |
Dec 21, 2023 | 90.73 | 92.08 | 89.52 | 92.04 | 5,046,048 | +2.93(+3.29%) |
Dec 20, 2023 | 93.72 | 93.98 | 88.71 | 89.11 | 7,718,487 | -5.31(-5.62%) |
Dec 19, 2023 | 94.30 | 96.40 | 93.77 | 94.42 | 4,826,812 | +0.93(+0.99%) |
Dec 18, 2023 | 93.30 | 96.28 | 93.19 | 93.49 | 6,676,499 | -2.44(-2.54%) |
Dec 15, 2023 | 100.00 | 100.18 | 95.53 | 95.93 | 9,173,662 | -6.95(-6.76%) |
Dec 14, 2023 | 103.98 | 108.84 | 100.95 | 102.88 | 7,478,519 | +1.20(+1.18%) |
Dec 13, 2023 | 100.88 | 102.91 | 96.29 | 101.68 | 6,991,960 | +0.70(+0.69%) |
Dec 12, 2023 | 103.34 | 103.60 | 100.03 | 100.98 | 3,582,272 | -1.99(-1.93%) |
Dec 11, 2023 | 103.36 | 103.81 | 101.53 | 102.97 | 3,244,053 | -0.39(-0.38%) |
Dec 08, 2023 | 101.00 | 104.16 | 100.12 | 103.36 | 4,001,198 | +2.68(+2.66%) |
Dec 07, 2023 | 102.50 | 103.71 | 100.58 | 100.68 | 3,854,024 | -1.68(-1.64%) |
Dec 06, 2023 | 106.66 | 106.73 | 102.07 | 102.36 | 4,270,398 | -2.83(-2.69%) |
Dec 05, 2023 | 103.35 | 105.69 | 102.63 | 105.19 | 3,913,439 | +0.71(+0.68%) |
Dec 04, 2023 | 101.80 | 106.65 | 101.47 | 104.48 | 5,259,852 | +0.94(+0.91%) |
Dec 01, 2023 | 103.59 | 105.55 | 102.71 | 103.54 | 6,262,643 | -0.66(-0.63%) |
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%) |