Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 82.70 | 83.75 | 81.28 | 81.59 | 1,479,562 | -1.74(-2.09%) |
Dec 28, 2023 | 84.01 | 84.30 | 83.01 | 83.33 | 1,113,905 | -0.90(-1.07%) |
Dec 27, 2023 | 84.14 | 84.55 | 82.91 | 84.23 | 789,867 | +0.65(+0.78%) |
Dec 26, 2023 | 83.79 | 84.24 | 82.38 | 83.58 | 826,273 | +0.01(+0.01%) |
Dec 22, 2023 | 83.87 | 85.00 | 82.40 | 83.57 | 1,584,607 | +0.60(+0.72%) |
Dec 21, 2023 | 82.95 | 83.95 | 81.50 | 82.97 | 2,111,641 | +1.98(+2.44%) |
Dec 20, 2023 | 83.22 | 87.05 | 80.97 | 80.99 | 3,074,234 | -2.57(-3.08%) |
Dec 19, 2023 | 77.95 | 83.68 | 77.95 | 83.56 | 3,611,651 | +6.24(+8.07%) |
Dec 18, 2023 | 75.22 | 77.68 | 75.10 | 77.32 | 2,307,531 | +1.36(+1.79%) |
Dec 15, 2023 | 77.50 | 77.72 | 75.46 | 75.96 | 2,887,463 | -1.32(-1.71%) |
Dec 14, 2023 | 76.50 | 80.69 | 75.55 | 77.28 | 2,817,064 | +2.57(+3.44%) |
Dec 13, 2023 | 70.37 | 74.87 | 69.69 | 74.71 | 2,325,290 | +4.33(+6.15%) |
Dec 12, 2023 | 70.40 | 70.67 | 69.12 | 70.38 | 1,319,127 | -0.23(-0.33%) |
Dec 11, 2023 | 70.51 | 71.56 | 68.85 | 70.61 | 1,782,798 | -0.37(-0.52%) |
Dec 08, 2023 | 68.73 | 71.49 | 68.50 | 70.98 | 1,795,355 | +1.61(+2.32%) |
Dec 07, 2023 | 68.74 | 70.17 | 67.53 | 69.37 | 2,268,821 | +0.81(+1.18%) |
Dec 06, 2023 | 69.75 | 71.79 | 68.37 | 68.56 | 3,511,988 | -0.66(-0.95%) |
Dec 05, 2023 | 71.50 | 71.75 | 68.30 | 69.22 | 3,650,577 | +0.70(+1.02%) |
Dec 04, 2023 | 67.56 | 70.11 | 67.33 | 68.52 | 2,256,141 | +0.41(+0.60%) |
Dec 01, 2023 | 65.74 | 68.11 | 64.02 | 68.11 | 2,526,283 | +2.64(+4.03%) |
Nov 30, 2023 | 68.14 | 68.47 | 64.62 | 65.47 | 3,127,457 | -2.47(-3.64%) |
Nov 29, 2023 | 66.50 | 68.85 | 66.07 | 67.94 | 2,293,317 | +2.36(+3.60%) |
Nov 28, 2023 | 63.56 | 66.14 | 63.52 | 65.58 | 1,719,260 | +1.43(+2.23%) |
Nov 27, 2023 | 63.23 | 65.44 | 63.17 | 64.15 | 1,687,085 | +0.30(+0.47%) |
Nov 24, 2023 | 63.53 | 64.75 | 63.01 | 63.85 | 870,691 | +0.23(+0.36%) |
Nov 22, 2023 | 63.41 | 64.59 | 62.51 | 63.62 | 1,691,427 | +0.77(+1.23%) |
Nov 21, 2023 | 63.88 | 65.09 | 62.56 | 62.85 | 2,553,473 | -1.75(-2.71%) |
Nov 20, 2023 | 63.51 | 65.89 | 63.03 | 64.60 | 3,213,042 | +0.88(+1.38%) |
Nov 17, 2023 | 61.60 | 63.78 | 61.00 | 63.72 | 3,890,794 | +2.85(+4.68%) |
Nov 16, 2023 | 60.20 | 61.70 | 58.50 | 60.87 | 3,751,257 | +1.23(+2.06%) |
Nov 15, 2023 | 58.10 | 61.42 | 57.55 | 59.64 | 3,624,394 | +1.85(+3.20%) |
Nov 14, 2023 | 58.15 | 59.35 | 57.24 | 57.79 | 4,586,752 | +0.79(+1.39%) |
Nov 13, 2023 | 56.40 | 57.48 | 55.52 | 57.00 | 3,168,122 | +0.52(+0.92%) |
Nov 10, 2023 | 56.19 | 56.49 | 53.38 | 56.48 | 5,106,703 | +0.46(+0.82%) |
Nov 09, 2023 | 54.32 | 59.14 | 51.94 | 56.02 | 20,063,086 | -6.17(-9.92%) |
Nov 08, 2023 | 63.08 | 63.73 | 62.06 | 62.19 | 3,042,341 | -1.01(-1.60%) |
Nov 07, 2023 | 62.86 | 63.70 | 61.75 | 63.20 | 4,391,873 | +1.76(+2.86%) |
Nov 06, 2023 | 67.11 | 71.20 | 61.27 | 61.44 | 8,084,175 | -5.49(-8.20%) |
Nov 03, 2023 | 64.05 | 67.49 | 58.15 | 66.93 | 20,834,782 | -22.54(-25.19%) |
Nov 02, 2023 | 90.72 | 93.16 | 88.73 | 89.47 | 6,406,124 | +1.21(+1.37%) |
Nov 01, 2023 | 90.22 | 90.52 | 86.53 | 88.26 | 2,787,498 | -3.03(-3.32%) |
Oct 31, 2023 | 90.55 | 93.07 | 89.07 | 91.29 | 2,693,842 | +1.58(+1.76%) |
Oct 30, 2023 | 90.84 | 91.47 | 86.29 | 89.71 | 2,154,053 | +0.19(+0.21%) |
Oct 27, 2023 | 91.23 | 91.75 | 89.09 | 89.52 | 1,484,096 | -0.67(-0.74%) |
Oct 26, 2023 | 92.40 | 93.48 | 88.09 | 90.19 | 2,720,516 | -2.16(-2.34%) |
Oct 25, 2023 | 100.10 | 101.00 | 91.83 | 92.35 | 3,368,489 | -9.11(-8.98%) |
Oct 24, 2023 | 103.67 | 105.81 | 101.20 | 101.46 | 1,210,863 | -0.48(-0.47%) |
Oct 23, 2023 | 99.40 | 103.83 | 98.65 | 101.94 | 1,541,860 | +0.94(+0.93%) |
Oct 20, 2023 | 102.29 | 103.98 | 99.42 | 101.00 | 1,686,377 | -1.50(-1.46%) |
Oct 19, 2023 | 105.29 | 107.08 | 102.43 | 102.50 | 1,992,072 | -1.14(-1.10%) |
Oct 18, 2023 | 108.38 | 109.34 | 103.59 | 103.64 | 1,889,963 | -6.47(-5.88%) |
Oct 17, 2023 | 110.01 | 113.01 | 109.81 | 110.11 | 1,893,174 | -2.06(-1.84%) |
Oct 16, 2023 | 110.77 | 113.57 | 107.60 | 112.17 | 905,030 | +1.44(+1.30%) |
Oct 13, 2023 | 114.49 | 116.31 | 109.70 | 110.73 | 1,489,549 | -4.98(-4.30%) |
Oct 12, 2023 | 116.77 | 118.69 | 113.81 | 115.71 | 1,666,170 | +1.10(+0.96%) |
Oct 11, 2023 | 115.22 | 116.64 | 113.42 | 114.61 | 874,466 | +0.52(+0.46%) |
Oct 10, 2023 | 112.69 | 117.06 | 112.65 | 114.09 | 1,296,380 | +1.54(+1.37%) |
Oct 09, 2023 | 110.30 | 113.34 | 109.18 | 112.55 | 1,425,065 | +0.43(+0.38%) |
Oct 06, 2023 | 103.69 | 112.95 | 103.69 | 112.12 | 2,551,308 | +6.69(+6.35%) |
Oct 05, 2023 | 104.14 | 105.88 | 101.67 | 105.43 | 1,448,747 | +0.84(+0.80%) |
Oct 04, 2023 | 103.70 | 105.59 | 101.88 | 104.59 | 1,409,685 | +2.16(+2.11%) |
Oct 03, 2023 | 107.39 | 108.11 | 101.94 | 102.43 | 1,316,491 | -6.31(-5.80%) |