Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.07 | 62.86 | 61.34 | 62.51 | 358,786 | +0.45(+0.73%) |
Nov 29, 2023 | 62.41 | 63.29 | 61.93 | 62.06 | 396,728 | +0.76(+1.24%) |
Nov 28, 2023 | 62.12 | 62.53 | 61.21 | 61.30 | 374,965 | -0.96(-1.54%) |
Nov 27, 2023 | 62.00 | 62.62 | 61.14 | 62.26 | 218,082 | +0.03(+0.05%) |
Nov 24, 2023 | 61.89 | 62.52 | 61.73 | 62.23 | 121,420 | +0.57(+0.92%) |
Nov 22, 2023 | 61.66 | 62.79 | 61.32 | 61.66 | 256,126 | +0.82(+1.35%) |
Nov 21, 2023 | 61.24 | 61.71 | 60.43 | 60.84 | 196,952 | -0.88(-1.43%) |
Nov 20, 2023 | 61.23 | 61.74 | 60.70 | 61.72 | 312,746 | +0.32(+0.52%) |
Nov 17, 2023 | 61.44 | 62.48 | 61.05 | 61.40 | 340,022 | +0.38(+0.62%) |
Nov 16, 2023 | 62.03 | 62.66 | 59.33 | 61.02 | 495,705 | -1.04(-1.68%) |
Nov 15, 2023 | 60.60 | 62.72 | 60.38 | 62.06 | 620,648 | +1.46(+2.41%) |
Nov 14, 2023 | 57.97 | 61.31 | 57.68 | 60.60 | 692,242 | +4.09(+7.24%) |
Nov 13, 2023 | 55.80 | 56.67 | 54.81 | 56.51 | 539,551 | +0.64(+1.15%) |
Nov 10, 2023 | 55.19 | 56.45 | 54.09 | 55.87 | 638,572 | +0.85(+1.54%) |
Nov 09, 2023 | 57.46 | 58.02 | 54.62 | 55.02 | 805,854 | -2.23(-3.90%) |
Nov 08, 2023 | 60.27 | 60.62 | 56.24 | 57.25 | 822,368 | -3.02(-5.01%) |
Nov 07, 2023 | 60.86 | 61.78 | 59.24 | 60.27 | 812,478 | -0.61(-1.00%) |
Nov 06, 2023 | 61.51 | 64.23 | 59.83 | 60.88 | 1,331,076 | +0.35(+0.58%) |
Nov 03, 2023 | 58.50 | 60.80 | 49.12 | 60.53 | 6,796,491 | -22.60(-27.19%) |
Nov 02, 2023 | 83.06 | 86.14 | 82.46 | 83.13 | 305,793 | +1.89(+2.33%) |
Nov 01, 2023 | 81.70 | 81.91 | 78.96 | 81.24 | 183,674 | -0.23(-0.28%) |
Oct 31, 2023 | 82.69 | 83.08 | 80.97 | 81.47 | 209,450 | -0.73(-0.89%) |
Oct 30, 2023 | 82.04 | 83.44 | 80.39 | 82.20 | 242,005 | +1.30(+1.61%) |
Oct 27, 2023 | 83.47 | 83.90 | 80.47 | 80.90 | 183,329 | -2.30(-2.76%) |
Oct 26, 2023 | 84.64 | 84.64 | 82.85 | 83.20 | 174,033 | -0.81(-0.96%) |
Oct 25, 2023 | 84.71 | 85.34 | 83.46 | 84.01 | 158,519 | -1.68(-1.96%) |
Oct 24, 2023 | 84.05 | 86.33 | 83.52 | 85.69 | 201,723 | +2.08(+2.49%) |
Oct 23, 2023 | 85.57 | 86.08 | 83.56 | 83.61 | 279,859 | -2.27(-2.64%) |
Oct 20, 2023 | 88.97 | 88.97 | 85.69 | 85.88 | 291,628 | -3.11(-3.49%) |
Oct 19, 2023 | 91.12 | 91.81 | 88.26 | 88.99 | 305,448 | -2.72(-2.97%) |
Oct 18, 2023 | 93.68 | 93.68 | 91.08 | 91.71 | 201,836 | -2.67(-2.83%) |
Oct 17, 2023 | 92.88 | 96.06 | 92.88 | 94.38 | 235,889 | +0.40(+0.43%) |
Oct 16, 2023 | 93.05 | 94.75 | 92.41 | 93.98 | 195,040 | +1.90(+2.06%) |
Oct 13, 2023 | 91.19 | 92.96 | 89.80 | 92.08 | 192,052 | +0.74(+0.81%) |
Oct 12, 2023 | 94.48 | 95.18 | 91.05 | 91.34 | 170,042 | -3.00(-3.18%) |
Oct 11, 2023 | 95.72 | 96.76 | 93.80 | 94.34 | 124,248 | -1.26(-1.32%) |
Oct 10, 2023 | 95.54 | 97.36 | 94.96 | 95.60 | 159,778 | +0.60(+0.63%) |
Oct 09, 2023 | 94.87 | 95.83 | 94.13 | 95.00 | 132,345 | -0.94(-0.98%) |
Oct 06, 2023 | 93.19 | 97.05 | 93.19 | 95.94 | 183,367 | +1.78(+1.89%) |
Oct 05, 2023 | 94.97 | 96.24 | 93.15 | 94.16 | 143,176 | -1.23(-1.29%) |
Oct 04, 2023 | 95.03 | 96.46 | 93.43 | 95.39 | 160,275 | +0.58(+0.61%) |
Oct 03, 2023 | 96.92 | 97.57 | 93.64 | 94.81 | 164,571 | -2.99(-3.06%) |
Oct 02, 2023 | 98.91 | 99.75 | 97.20 | 97.80 | 124,263 | -1.28(-1.29%) |
Sep 29, 2023 | 99.89 | 100.82 | 97.89 | 99.08 | 173,866 | +0.22(+0.22%) |
Sep 28, 2023 | 95.38 | 99.22 | 94.58 | 98.86 | 178,094 | +3.27(+3.42%) |
Sep 27, 2023 | 95.37 | 96.08 | 94.06 | 95.59 | 203,041 | +0.60(+0.63%) |
Sep 26, 2023 | 97.07 | 97.24 | 92.91 | 94.99 | 278,786 | -3.42(-3.48%) |
Sep 25, 2023 | 96.83 | 98.66 | 97.91 | 98.41 | 216,122 | +1.83(+1.89%) |
Sep 22, 2023 | 98.27 | 98.36 | 96.33 | 96.58 | 238,923 | -1.43(-1.46%) |
Sep 21, 2023 | 100.22 | 100.22 | 97.50 | 98.01 | 161,589 | -3.10(-3.07%) |
Sep 20, 2023 | 102.68 | 104.15 | 100.92 | 101.11 | 118,336 | -0.97(-0.95%) |
Sep 19, 2023 | 102.72 | 102.82 | 101.21 | 102.08 | 120,661 | -0.17(-0.17%) |
Sep 18, 2023 | 103.73 | 104.41 | 102.00 | 102.25 | 190,096 | -1.43(-1.38%) |
Sep 15, 2023 | 104.37 | 105.38 | 102.91 | 103.68 | 453,079 | -0.65(-0.62%) |
Sep 14, 2023 | 102.69 | 104.49 | 101.78 | 104.33 | 161,098 | +2.24(+2.19%) |
Sep 13, 2023 | 103.00 | 103.19 | 101.21 | 102.09 | 133,492 | -0.74(-0.72%) |
Sep 12, 2023 | 102.61 | 104.39 | 102.00 | 102.83 | 147,070 | -0.10(-0.10%) |
Sep 11, 2023 | 103.85 | 104.33 | 101.61 | 102.93 | 152,622 | +0.14(+0.14%) |
Sep 08, 2023 | 103.78 | 104.50 | 102.59 | 102.79 | 174,646 | -0.86(-0.83%) |
Sep 07, 2023 | 105.89 | 106.17 | 103.12 | 103.65 | 159,992 | -2.46(-2.32%) |
Sep 06, 2023 | 106.25 | 106.97 | 105.44 | 106.11 | 93,429 | +0.20(+0.19%) |
Sep 05, 2023 | 108.01 | 108.01 | 104.84 | 105.91 | 151,493 | -3.26(-2.99%) |