Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 128.63 | 128.63 | 121.72 | 121.81 | 2,525,778 | -6.90(-5.36%) |
Dec 28, 2023 | 128.79 | 133.64 | 125.08 | 128.72 | 2,886,199 | -0.45(-0.35%) |
Dec 27, 2023 | 126.62 | 129.51 | 123.41 | 129.16 | 2,956,169 | +5.97(+4.85%) |
Dec 26, 2023 | 119.66 | 124.76 | 117.98 | 123.19 | 2,305,296 | +7.32(+6.32%) |
Dec 22, 2023 | 110.25 | 118.17 | 109.72 | 115.87 | 2,758,327 | +10.98(+10.47%) |
Dec 21, 2023 | 103.44 | 106.84 | 101.70 | 104.89 | 1,855,941 | +6.87(+7.01%) |
Dec 20, 2023 | 111.02 | 112.24 | 97.71 | 98.01 | 2,815,326 | -15.28(-13.48%) |
Dec 19, 2023 | 108.10 | 113.99 | 107.59 | 113.29 | 1,850,064 | +8.27(+7.88%) |
Dec 18, 2023 | 109.38 | 110.29 | 103.45 | 105.02 | 2,405,698 | -5.33(-4.83%) |
Dec 15, 2023 | 110.33 | 114.38 | 106.32 | 110.35 | 2,564,088 | +0.91(+0.83%) |
Dec 14, 2023 | 108.97 | 110.79 | 104.29 | 109.45 | 3,179,843 | +5.59(+5.38%) |
Dec 13, 2023 | 90.89 | 104.22 | 90.52 | 103.86 | 4,051,716 | +13.16(+14.50%) |
Dec 12, 2023 | 87.15 | 91.32 | 83.25 | 90.70 | 1,728,386 | +4.00(+4.61%) |
Dec 11, 2023 | 88.10 | 88.10 | 82.27 | 86.70 | 2,764,737 | -1.62(-1.84%) |
Dec 08, 2023 | 91.69 | 94.62 | 88.10 | 88.33 | 2,444,409 | -4.15(-4.48%) |
Dec 07, 2023 | 90.77 | 93.51 | 89.36 | 92.47 | 1,400,669 | +3.16(+3.54%) |
Dec 06, 2023 | 88.95 | 92.97 | 86.21 | 89.31 | 2,456,439 | +2.42(+2.79%) |
Dec 05, 2023 | 85.84 | 89.00 | 83.61 | 86.89 | 1,946,363 | -1.03(-1.17%) |
Dec 04, 2023 | 82.41 | 88.73 | 81.42 | 87.92 | 2,784,034 | +83.73(+2000.48%) |
Dec 01, 2023 | 3.817 | 4.196 | 3.648 | 4.186 | 57,274,456 | +0.34(+8.81%) |
Nov 30, 2023 | 3.847 | 4.086 | 3.797 | 3.847 | 60,745,892 | +0.24(+6.63%) |
Nov 29, 2023 | 3.578 | 3.817 | 3.539 | 3.608 | 49,746,724 | +0.12(+3.43%) |
Nov 28, 2023 | 3.488 | 3.498 | 3.349 | 3.488 | 42,852,408 | -0.03(-0.85%) |
Nov 27, 2023 | 3.548 | 3.548 | 3.329 | 3.518 | 37,634,712 | -0.05(-1.40%) |
Nov 24, 2023 | 3.458 | 3.697 | 3.448 | 3.568 | 26,570,626 | +0.12(+3.47%) |
Nov 22, 2023 | 3.478 | 3.548 | 3.359 | 3.448 | 39,395,784 | +0.09(+2.67%) |
Nov 21, 2023 | 3.488 | 3.568 | 3.349 | 3.359 | 46,141,244 | -0.22(-6.13%) |
Nov 20, 2023 | 3.478 | 3.717 | 3.418 | 3.578 | 54,875,428 | +0.13(+3.76%) |
Nov 17, 2023 | 3.199 | 3.478 | 3.159 | 3.448 | 55,801,112 | +0.33(+10.54%) |
Nov 16, 2023 | 3.259 | 3.309 | 3.010 | 3.119 | 54,682,768 | -0.14(-4.28%) |
Nov 15, 2023 | 3.229 | 3.553 | 3.194 | 3.259 | 65,550,940 | +0.04(+1.24%) |
Nov 14, 2023 | 3.089 | 3.239 | 3.070 | 3.219 | 66,677,612 | +0.44(+15.77%) |
Nov 13, 2023 | 2.671 | 2.780 | 2.491 | 2.780 | 45,641,940 | +0.05(+1.82%) |
Nov 10, 2023 | 2.761 | 2.771 | 2.561 | 2.731 | 40,479,560 | +0.02(+0.74%) |
Nov 09, 2023 | 3.144 | 3.159 | 2.671 | 2.711 | 62,016,376 | -0.38(-12.26%) |
Nov 08, 2023 | 3.368 | 3.388 | 3.040 | 3.089 | 55,670,224 | -0.28(-8.28%) |
Nov 07, 2023 | 3.169 | 3.388 | 3.109 | 3.368 | 45,367,708 | +0.20(+6.29%) |
Nov 06, 2023 | 3.428 | 3.448 | 3.129 | 3.169 | 43,763,588 | -0.20(-5.92%) |
Nov 03, 2023 | 3.119 | 3.458 | 3.089 | 3.368 | 61,496,540 | +0.42(+14.19%) |
Nov 02, 2023 | 2.980 | 3.030 | 2.920 | 2.950 | 38,760,472 | +0.08(+2.78%) |
Nov 01, 2023 | 2.741 | 2.890 | 2.691 | 2.870 | 39,100,544 | +0.16(+5.88%) |
Oct 31, 2023 | 2.501 | 2.731 | 2.412 | 2.711 | 33,345,196 | +0.13(+5.02%) |
Oct 30, 2023 | 2.531 | 2.661 | 2.521 | 2.581 | 32,196,580 | +0.11(+4.44%) |
Oct 27, 2023 | 2.741 | 2.746 | 2.452 | 2.472 | 49,770,720 | -0.25(-9.16%) |
Oct 26, 2023 | 2.661 | 2.780 | 2.601 | 2.721 | 32,241,152 | +0.07(+2.63%) |
Oct 25, 2023 | 2.751 | 2.771 | 2.641 | 2.651 | 28,882,220 | -0.19(-6.67%) |
Oct 24, 2023 | 2.721 | 2.880 | 2.711 | 2.840 | 30,962,566 | +0.19(+7.14%) |
Oct 23, 2023 | 2.771 | 2.790 | 2.641 | 2.651 | 40,622,768 | -0.17(-6.01%) |
Oct 20, 2023 | 2.870 | 2.970 | 2.790 | 2.820 | 31,135,254 | -0.05(-1.74%) |
Oct 19, 2023 | 3.060 | 3.070 | 2.840 | 2.870 | 47,101,972 | -0.19(-6.19%) |
Oct 18, 2023 | 3.259 | 3.269 | 3.020 | 3.060 | 35,764,708 | -0.24(-7.25%) |
Oct 17, 2023 | 3.219 | 3.468 | 3.204 | 3.299 | 31,416,866 | +0.00(+0.00%) |
Oct 16, 2023 | 3.209 | 3.388 | 3.089 | 3.299 | 33,515,444 | +0.09(+2.79%) |
Oct 13, 2023 | 3.149 | 3.229 | 3.060 | 3.209 | 38,882,836 | +0.10(+3.21%) |
Oct 12, 2023 | 3.468 | 3.478 | 3.070 | 3.109 | 52,241,692 | -0.38(-10.86%) |
Oct 11, 2023 | 3.608 | 3.717 | 3.378 | 3.488 | 31,703,028 | -0.11(-3.05%) |
Oct 10, 2023 | 3.458 | 3.657 | 3.428 | 3.598 | 26,201,278 | +0.05(+1.40%) |
Oct 09, 2023 | 3.518 | 3.568 | 3.349 | 3.548 | 24,351,576 | -0.08(-2.20%) |
Oct 06, 2023 | 3.518 | 3.687 | 3.458 | 3.628 | 34,604,148 | +0.01(+0.28%) |
Oct 05, 2023 | 3.259 | 3.648 | 3.249 | 3.618 | 44,440,680 | +0.33(+10.00%) |
Oct 04, 2023 | 3.398 | 3.418 | 3.189 | 3.289 | 42,529,732 | -0.09(-2.65%) |
Oct 03, 2023 | 3.378 | 3.438 | 3.269 | 3.378 | 36,135,912 | -0.05(-1.45%) |