Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.58 | 74.13 | 67.85 | 67.93 | 109,263 | -4.30(-5.95%) |
Jan 30, 2024 | 76.08 | 76.10 | 72.23 | 72.23 | 114,848 | -4.21(-5.51%) |
Jan 29, 2024 | 70.54 | 76.60 | 70.01 | 76.44 | 144,126 | +6.71(+9.62%) |
Jan 26, 2024 | 70.72 | 72.70 | 69.50 | 69.73 | 82,697 | +0.14(+0.20%) |
Jan 25, 2024 | 70.92 | 72.00 | 68.78 | 69.59 | 100,153 | -1.33(-1.88%) |
Jan 24, 2024 | 77.01 | 77.15 | 70.91 | 70.92 | 151,353 | -3.46(-4.65%) |
Jan 23, 2024 | 75.49 | 76.37 | 73.00 | 74.38 | 138,266 | +0.14(+0.19%) |
Jan 22, 2024 | 72.99 | 78.00 | 72.77 | 74.24 | 293,932 | +3.18(+4.48%) |
Jan 19, 2024 | 70.15 | 71.17 | 67.39 | 71.06 | 191,413 | +1.72(+2.48%) |
Jan 18, 2024 | 71.83 | 71.93 | 67.56 | 69.34 | 126,983 | -0.72(-1.03%) |
Jan 17, 2024 | 70.07 | 70.16 | 67.90 | 70.06 | 133,850 | -2.66(-3.66%) |
Jan 16, 2024 | 72.53 | 74.00 | 70.49 | 72.72 | 139,882 | -2.10(-2.81%) |
Jan 12, 2024 | 76.60 | 79.60 | 74.60 | 74.82 | 170,683 | -2.97(-3.82%) |
Jan 11, 2024 | 81.44 | 81.70 | 74.80 | 77.79 | 207,691 | -3.19(-3.94%) |
Jan 10, 2024 | 81.98 | 82.71 | 78.68 | 80.98 | 98,620 | -0.90(-1.10%) |
Jan 09, 2024 | 82.60 | 83.71 | 81.49 | 81.88 | 60,348 | -2.80(-3.31%) |
Jan 08, 2024 | 80.58 | 84.70 | 79.34 | 84.68 | 271,889 | +4.89(+6.13%) |
Jan 05, 2024 | 77.91 | 81.07 | 77.47 | 79.79 | 131,464 | -0.11(-0.14%) |
Jan 04, 2024 | 78.20 | 81.47 | 77.50 | 79.90 | 270,808 | +1.26(+1.60%) |
Jan 03, 2024 | 80.28 | 81.83 | 78.25 | 78.64 | 279,576 | -6.90(-8.07%) |
Jan 02, 2024 | 89.19 | 90.14 | 84.45 | 85.54 | 176,898 | -6.64(-7.20%) |
Dec 29, 2023 | 97.61 | 98.63 | 91.73 | 92.18 | 121,509 | -6.52(-6.61%) |
Dec 28, 2023 | 98.44 | 99.44 | 97.38 | 98.70 | 122,784 | +0.35(+0.36%) |
Dec 27, 2023 | 100.00 | 100.00 | 97.42 | 98.35 | 91,865 | +1.33(+1.37%) |
Dec 26, 2023 | 95.87 | 98.15 | 94.75 | 97.02 | 195,190 | +2.40(+2.54%) |
Dec 22, 2023 | 93.20 | 95.76 | 92.33 | 94.62 | 192,300 | +2.51(+2.73%) |
Dec 21, 2023 | 91.96 | 92.75 | 88.66 | 92.11 | 169,493 | +4.31(+4.91%) |
Dec 20, 2023 | 95.50 | 96.86 | 87.77 | 87.80 | 206,306 | -7.72(-8.08%) |
Dec 19, 2023 | 89.98 | 96.33 | 89.67 | 95.52 | 266,976 | +7.29(+8.26%) |
Dec 18, 2023 | 86.52 | 90.31 | 86.52 | 88.23 | 147,106 | -0.37(-0.42%) |
Dec 15, 2023 | 92.19 | 92.19 | 87.39 | 88.60 | 145,970 | -3.28(-3.57%) |
Dec 14, 2023 | 89.50 | 93.29 | 89.00 | 91.88 | 267,498 | +6.42(+7.51%) |
Dec 13, 2023 | 80.15 | 85.46 | 76.27 | 85.46 | 503,386 | +5.97(+7.51%) |
Dec 12, 2023 | 80.00 | 80.40 | 77.79 | 79.49 | 136,510 | -0.69(-0.86%) |
Dec 11, 2023 | 80.69 | 80.69 | 78.41 | 80.18 | 136,872 | -2.15(-2.61%) |
Dec 08, 2023 | 78.06 | 83.89 | 77.82 | 82.33 | 249,841 | +3.15(+3.98%) |
Dec 07, 2023 | 78.50 | 79.59 | 76.97 | 79.18 | 102,051 | +0.52(+0.66%) |
Dec 06, 2023 | 81.51 | 82.86 | 78.48 | 78.66 | 237,026 | -0.67(-0.84%) |
Dec 05, 2023 | 79.10 | 81.40 | 78.11 | 79.33 | 178,368 | -1.43(-1.77%) |
Dec 04, 2023 | 80.10 | 81.75 | 77.56 | 80.76 | 332,896 | +0.67(+0.84%) |
Dec 01, 2023 | 73.51 | 80.09 | 72.66 | 80.09 | 291,190 | +7.41(+10.20%) |
Nov 30, 2023 | 76.25 | 76.38 | 71.82 | 72.68 | 225,933 | -2.52(-3.35%) |
Nov 29, 2023 | 76.37 | 78.73 | 74.65 | 75.20 | 169,265 | +0.66(+0.89%) |
Nov 28, 2023 | 70.50 | 74.85 | 69.62 | 74.54 | 140,584 | +3.91(+5.54%) |
Nov 27, 2023 | 68.75 | 71.23 | 67.10 | 70.63 | 136,749 | +1.53(+2.21%) |
Nov 24, 2023 | 67.18 | 69.70 | 67.08 | 69.10 | 67,081 | +1.86(+2.77%) |
Nov 22, 2023 | 67.66 | 68.16 | 65.21 | 67.24 | 139,638 | +1.17(+1.77%) |
Nov 21, 2023 | 67.01 | 67.54 | 65.15 | 66.07 | 114,929 | -3.10(-4.48%) |
Nov 20, 2023 | 66.27 | 69.55 | 65.70 | 69.17 | 215,735 | +3.46(+5.27%) |
Nov 17, 2023 | 62.20 | 65.71 | 61.77 | 65.71 | 164,257 | +4.29(+6.98%) |
Nov 16, 2023 | 63.12 | 63.12 | 59.55 | 61.42 | 149,429 | -2.39(-3.75%) |
Nov 15, 2023 | 61.67 | 65.84 | 61.25 | 63.81 | 286,368 | +3.12(+5.14%) |
Nov 14, 2023 | 59.74 | 60.97 | 58.61 | 60.69 | 258,832 | +5.67(+10.31%) |
Nov 13, 2023 | 53.88 | 55.02 | 51.83 | 55.02 | 88,489 | +0.40(+0.73%) |
Nov 10, 2023 | 52.37 | 54.83 | 52.25 | 54.62 | 77,947 | +1.79(+3.39%) |
Nov 09, 2023 | 57.54 | 57.86 | 52.51 | 52.83 | 97,291 | -3.58(-6.35%) |
Nov 08, 2023 | 58.40 | 58.40 | 55.25 | 56.41 | 83,164 | -1.50(-2.59%) |
Nov 07, 2023 | 55.50 | 58.20 | 54.29 | 57.91 | 112,409 | +3.15(+5.75%) |
Nov 06, 2023 | 57.56 | 57.79 | 53.08 | 54.76 | 80,679 | -1.88(-3.32%) |
Nov 03, 2023 | 53.30 | 57.54 | 53.30 | 56.64 | 261,144 | +5.62(+11.02%) |
Nov 02, 2023 | 47.97 | 51.03 | 47.97 | 51.02 | 164,483 | +7.38(+16.91%) |