Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2023 | 108.45 | 109.98 | 107.32 | 108.74 | 1,206,721 | +0.17(+0.16%) |
Sep 29, 2023 | 105.98 | 109.86 | 105.98 | 108.57 | 2,115,783 | +4.31(+4.13%) |
Sep 28, 2023 | 98.35 | 106.82 | 98.35 | 104.26 | 2,668,399 | +5.06(+5.10%) |
Sep 27, 2023 | 98.87 | 101.12 | 97.05 | 99.20 | 2,848,258 | +1.29(+1.32%) |
Sep 26, 2023 | 98.86 | 99.80 | 97.00 | 97.91 | 1,615,217 | -1.73(-1.74%) |
Sep 25, 2023 | 99.50 | 100.02 | 98.67 | 99.64 | 1,613,936 | -0.57(-0.57%) |
Sep 22, 2023 | 101.74 | 102.34 | 99.84 | 100.21 | 1,030,849 | +0.00(+0.00%) |
Sep 21, 2023 | 101.84 | 102.25 | 99.60 | 100.21 | 1,406,410 | -3.46(-3.34%) |
Sep 20, 2023 | 104.09 | 106.98 | 103.52 | 103.67 | 1,114,538 | -0.04(-0.04%) |
Sep 19, 2023 | 105.97 | 106.26 | 103.05 | 103.71 | 1,564,858 | -2.83(-2.66%) |
Sep 18, 2023 | 108.50 | 109.07 | 106.40 | 106.54 | 1,336,950 | -2.89(-2.64%) |
Sep 15, 2023 | 111.05 | 111.30 | 108.69 | 109.43 | 1,504,124 | -1.98(-1.78%) |
Sep 14, 2023 | 113.39 | 114.29 | 110.17 | 111.41 | 1,098,490 | -1.31(-1.16%) |
Sep 13, 2023 | 115.04 | 115.92 | 111.00 | 112.72 | 1,626,997 | -3.49(-3.00%) |
Sep 12, 2023 | 114.70 | 117.98 | 114.50 | 116.21 | 957,959 | -0.30(-0.26%) |
Sep 11, 2023 | 116.50 | 117.56 | 114.86 | 116.51 | 1,060,637 | +0.49(+0.42%) |
Sep 08, 2023 | 117.24 | 118.96 | 115.98 | 116.02 | 998,848 | -0.91(-0.78%) |
Sep 07, 2023 | 113.62 | 117.55 | 113.08 | 116.93 | 937,221 | +0.32(+0.27%) |
Sep 06, 2023 | 117.79 | 119.32 | 115.12 | 116.61 | 985,257 | -1.59(-1.35%) |
Sep 05, 2023 | 115.00 | 118.25 | 114.27 | 118.20 | 1,233,835 | +1.75(+1.50%) |