Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 91.06 | 92.89 | 89.86 | 92.24 | 1,049,705 | +0.89(+0.97%) |
Dec 28, 2023 | 92.52 | 94.00 | 90.91 | 91.35 | 798,521 | -1.49(-1.60%) |
Dec 27, 2023 | 90.90 | 92.92 | 90.01 | 92.84 | 479,482 | +2.03(+2.24%) |
Dec 26, 2023 | 90.00 | 91.50 | 88.32 | 90.81 | 805,502 | +1.98(+2.23%) |
Dec 22, 2023 | 87.80 | 90.50 | 87.68 | 88.83 | 1,051,595 | +2.90(+3.37%) |
Dec 21, 2023 | 85.91 | 87.06 | 84.87 | 85.93 | 706,301 | +1.81(+2.15%) |
Dec 20, 2023 | 88.01 | 88.13 | 84.01 | 84.12 | 974,087 | -3.84(-4.37%) |
Dec 19, 2023 | 88.85 | 88.86 | 86.22 | 87.96 | 1,240,248 | +0.35(+0.40%) |
Dec 18, 2023 | 87.03 | 88.50 | 86.09 | 87.61 | 846,849 | -0.32(-0.36%) |
Dec 15, 2023 | 84.35 | 88.03 | 83.68 | 87.93 | 2,010,658 | +4.11(+4.90%) |
Dec 14, 2023 | 85.00 | 85.74 | 82.70 | 83.82 | 1,558,232 | -1.35(-1.59%) |
Dec 13, 2023 | 84.79 | 86.00 | 82.63 | 85.17 | 1,395,006 | +0.17(+0.20%) |
Dec 12, 2023 | 81.00 | 85.31 | 80.91 | 85.00 | 1,255,889 | +4.01(+4.95%) |
Dec 11, 2023 | 75.24 | 82.67 | 75.00 | 80.99 | 2,114,866 | +7.01(+9.48%) |
Dec 08, 2023 | 73.08 | 74.44 | 71.97 | 73.98 | 1,057,990 | +0.20(+0.27%) |
Dec 07, 2023 | 72.94 | 75.08 | 72.23 | 73.78 | 744,606 | +1.36(+1.88%) |
Dec 06, 2023 | 73.95 | 73.95 | 70.89 | 72.42 | 777,743 | -0.89(-1.21%) |
Dec 05, 2023 | 72.02 | 73.99 | 71.99 | 73.31 | 722,296 | +0.59(+0.81%) |
Dec 04, 2023 | 71.55 | 74.00 | 70.39 | 72.72 | 647,128 | +0.67(+0.93%) |
Dec 01, 2023 | 69.40 | 72.14 | 68.28 | 72.05 | 815,502 | +2.41(+3.46%) |
Nov 30, 2023 | 69.16 | 71.50 | 68.89 | 69.64 | 942,638 | +1.16(+1.69%) |
Nov 29, 2023 | 68.71 | 69.98 | 67.88 | 68.48 | 485,904 | +0.11(+0.16%) |
Nov 28, 2023 | 68.82 | 69.50 | 67.00 | 68.37 | 605,913 | -0.75(-1.09%) |
Nov 27, 2023 | 68.52 | 69.17 | 67.04 | 69.12 | 848,765 | +0.67(+0.98%) |
Nov 24, 2023 | 66.99 | 68.52 | 66.61 | 68.45 | 284,752 | +1.44(+2.15%) |
Nov 22, 2023 | 67.00 | 67.50 | 65.68 | 67.01 | 419,997 | +0.71(+1.07%) |
Nov 21, 2023 | 65.22 | 66.98 | 64.80 | 66.30 | 509,460 | +0.42(+0.64%) |
Nov 20, 2023 | 63.69 | 66.00 | 63.50 | 65.88 | 677,100 | +2.22(+3.49%) |
Nov 17, 2023 | 63.07 | 64.96 | 63.07 | 63.66 | 894,172 | +1.04(+1.66%) |
Nov 16, 2023 | 63.75 | 64.57 | 62.55 | 62.62 | 869,093 | -1.05(-1.65%) |
Nov 15, 2023 | 64.13 | 65.56 | 63.63 | 63.67 | 568,696 | -1.06(-1.64%) |
Nov 14, 2023 | 61.49 | 64.91 | 61.10 | 64.73 | 1,055,127 | +5.87(+9.97%) |
Nov 13, 2023 | 58.29 | 59.33 | 56.74 | 58.86 | 350,575 | +0.01(+0.02%) |
Nov 10, 2023 | 57.91 | 59.45 | 56.91 | 58.85 | 917,680 | +1.60(+2.79%) |
Nov 09, 2023 | 59.56 | 59.94 | 56.83 | 57.25 | 630,264 | -2.01(-3.39%) |
Nov 08, 2023 | 60.43 | 61.24 | 59.18 | 59.26 | 466,464 | -1.36(-2.24%) |
Nov 07, 2023 | 59.41 | 60.82 | 58.75 | 60.62 | 577,973 | +1.89(+3.22%) |
Nov 06, 2023 | 59.78 | 60.69 | 58.27 | 58.73 | 779,576 | -1.04(-1.74%) |
Nov 03, 2023 | 60.16 | 61.10 | 58.90 | 59.77 | 1,181,605 | +0.37(+0.62%) |
Nov 02, 2023 | 61.00 | 61.06 | 57.54 | 59.40 | 669,040 | -0.50(-0.83%) |
Nov 01, 2023 | 58.46 | 60.08 | 58.09 | 59.90 | 804,835 | +1.04(+1.77%) |
Oct 31, 2023 | 54.07 | 59.35 | 53.73 | 58.86 | 1,435,718 | +4.52(+8.32%) |
Oct 30, 2023 | 55.53 | 57.63 | 54.00 | 54.34 | 891,106 | -0.47(-0.86%) |
Oct 27, 2023 | 56.92 | 57.48 | 53.13 | 54.81 | 1,272,235 | -0.41(-0.74%) |
Oct 26, 2023 | 48.48 | 57.34 | 47.66 | 55.22 | 3,758,845 | +11.26(+25.61%) |
Oct 25, 2023 | 45.42 | 46.35 | 43.89 | 43.96 | 840,190 | -2.27(-4.91%) |
Oct 24, 2023 | 44.65 | 46.40 | 44.06 | 46.23 | 902,454 | +2.08(+4.71%) |
Oct 23, 2023 | 45.73 | 46.35 | 44.10 | 44.15 | 1,030,825 | -2.07(-4.48%) |
Oct 20, 2023 | 46.12 | 48.20 | 45.71 | 46.22 | 616,048 | +0.16(+0.35%) |
Oct 19, 2023 | 48.21 | 48.55 | 46.02 | 46.06 | 694,340 | -2.56(-5.27%) |
Oct 18, 2023 | 50.39 | 51.17 | 48.04 | 48.62 | 596,581 | -2.05(-4.05%) |
Oct 17, 2023 | 48.37 | 51.05 | 48.37 | 50.67 | 871,812 | +2.26(+4.67%) |
Oct 16, 2023 | 48.86 | 49.51 | 47.69 | 48.41 | 413,192 | -0.52(-1.06%) |
Oct 13, 2023 | 49.06 | 49.61 | 48.00 | 48.93 | 572,330 | +0.52(+1.07%) |
Oct 12, 2023 | 50.13 | 50.16 | 48.00 | 48.41 | 545,797 | -1.94(-3.85%) |
Oct 11, 2023 | 50.59 | 51.44 | 49.98 | 50.35 | 214,415 | -0.01(-0.02%) |
Oct 10, 2023 | 50.52 | 51.98 | 49.93 | 50.36 | 355,112 | -0.13(-0.26%) |
Oct 09, 2023 | 48.78 | 50.79 | 48.26 | 50.49 | 591,629 | +0.98(+1.98%) |
Oct 06, 2023 | 48.93 | 49.76 | 47.97 | 49.51 | 319,670 | +0.16(+0.32%) |
Oct 05, 2023 | 46.07 | 49.77 | 45.97 | 49.35 | 592,941 | +3.11(+6.73%) |
Oct 04, 2023 | 48.06 | 48.07 | 45.96 | 46.24 | 364,036 | -2.29(-4.72%) |
Oct 03, 2023 | 48.57 | 49.51 | 48.33 | 48.53 | 434,107 | -0.33(-0.68%) |