Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 107.51 | 107.96 | 103.67 | 105.22 | 241,612 | -2.14(-1.99%) |
Dec 28, 2023 | 108.89 | 109.34 | 107.03 | 107.36 | 161,597 | -0.91(-0.84%) |
Dec 27, 2023 | 108.39 | 109.18 | 107.03 | 108.27 | 103,203 | +0.57(+0.53%) |
Dec 26, 2023 | 106.05 | 108.07 | 105.81 | 107.70 | 122,846 | +2.70(+2.57%) |
Dec 22, 2023 | 106.50 | 106.75 | 103.65 | 105.00 | 272,030 | -0.08(-0.08%) |
Dec 21, 2023 | 104.45 | 105.62 | 102.20 | 105.08 | 273,269 | +5.45(+5.47%) |
Dec 20, 2023 | 104.62 | 106.69 | 99.49 | 99.63 | 186,181 | -5.64(-5.36%) |
Dec 19, 2023 | 103.45 | 105.37 | 103.33 | 105.27 | 113,945 | +2.04(+1.98%) |
Dec 18, 2023 | 100.29 | 104.23 | 99.93 | 103.23 | 167,578 | +3.27(+3.27%) |
Dec 15, 2023 | 97.33 | 101.24 | 97.33 | 99.96 | 233,085 | +2.52(+2.59%) |
Dec 14, 2023 | 97.60 | 99.34 | 94.60 | 97.44 | 302,633 | +0.14(+0.14%) |
Dec 13, 2023 | 94.93 | 98.38 | 94.05 | 97.30 | 210,063 | +2.49(+2.63%) |
Dec 12, 2023 | 90.87 | 94.86 | 90.80 | 94.81 | 159,498 | +2.86(+3.11%) |
Dec 11, 2023 | 89.35 | 92.56 | 88.52 | 91.95 | 139,573 | +2.99(+3.36%) |
Dec 08, 2023 | 85.51 | 89.16 | 85.51 | 88.96 | 236,596 | +2.02(+2.32%) |
Dec 07, 2023 | 83.39 | 87.38 | 83.39 | 86.94 | 215,960 | +5.51(+6.77%) |
Dec 06, 2023 | 86.45 | 86.66 | 81.09 | 81.43 | 166,584 | -2.46(-2.93%) |
Dec 05, 2023 | 81.20 | 84.73 | 81.14 | 83.89 | 135,792 | +0.96(+1.16%) |
Dec 04, 2023 | 84.21 | 84.39 | 80.44 | 82.93 | 195,486 | -4.87(-5.55%) |
Dec 01, 2023 | 86.35 | 88.49 | 85.24 | 87.80 | 363,300 | -0.26(-0.30%) |
Nov 30, 2023 | 90.32 | 90.56 | 85.69 | 88.06 | 213,022 | -0.78(-0.88%) |
Nov 29, 2023 | 91.13 | 92.38 | 88.55 | 88.84 | 148,808 | +0.08(+0.09%) |
Nov 28, 2023 | 86.52 | 88.85 | 85.96 | 88.76 | 129,637 | +0.42(+0.48%) |
Nov 27, 2023 | 88.03 | 90.45 | 87.63 | 88.34 | 108,441 | +0.17(+0.19%) |
Nov 24, 2023 | 88.46 | 89.05 | 87.46 | 88.17 | 53,682 | -0.83(-0.93%) |
Nov 22, 2023 | 89.52 | 92.00 | 88.40 | 89.00 | 216,766 | +0.65(+0.74%) |
Nov 21, 2023 | 88.44 | 89.26 | 86.95 | 88.35 | 141,034 | -2.19(-2.42%) |
Nov 20, 2023 | 87.02 | 91.20 | 87.00 | 90.54 | 138,263 | +3.39(+3.89%) |
Nov 17, 2023 | 85.92 | 87.75 | 84.85 | 87.15 | 121,225 | +0.66(+0.76%) |
Nov 16, 2023 | 84.09 | 86.77 | 83.45 | 86.49 | 159,493 | +1.73(+2.04%) |
Nov 15, 2023 | 85.83 | 85.83 | 83.28 | 84.76 | 189,155 | +0.43(+0.51%) |
Nov 14, 2023 | 83.24 | 85.12 | 82.63 | 84.33 | 273,269 | +5.62(+7.14%) |
Nov 13, 2023 | 78.02 | 79.67 | 76.60 | 78.71 | 126,655 | -0.60(-0.76%) |
Nov 10, 2023 | 74.62 | 79.61 | 74.00 | 79.31 | 249,040 | +6.08(+8.30%) |
Nov 09, 2023 | 75.46 | 76.88 | 72.95 | 73.23 | 222,387 | -1.42(-1.90%) |
Nov 08, 2023 | 74.72 | 75.40 | 72.91 | 74.65 | 128,275 | +0.19(+0.26%) |
Nov 07, 2023 | 72.25 | 75.09 | 71.66 | 74.46 | 128,533 | +2.78(+3.88%) |
Nov 06, 2023 | 71.36 | 72.33 | 69.74 | 71.68 | 131,701 | +0.89(+1.26%) |
Nov 03, 2023 | 69.07 | 71.63 | 68.70 | 70.79 | 271,967 | +2.88(+4.24%) |
Nov 02, 2023 | 67.33 | 68.33 | 66.00 | 67.91 | 307,943 | +3.58(+5.57%) |
Nov 01, 2023 | 59.79 | 64.44 | 59.79 | 64.33 | 163,521 | +5.17(+8.74%) |
Oct 31, 2023 | 58.05 | 59.31 | 56.34 | 59.16 | 66,303 | +1.11(+1.91%) |
Oct 30, 2023 | 57.35 | 59.13 | 56.47 | 58.05 | 151,484 | +1.99(+3.55%) |
Oct 27, 2023 | 56.04 | 57.55 | 55.28 | 56.06 | 299,352 | +2.63(+4.92%) |
Oct 26, 2023 | 56.74 | 57.74 | 52.22 | 53.43 | 274,826 | -3.84(-6.71%) |
Oct 25, 2023 | 62.26 | 62.49 | 56.71 | 57.27 | 181,133 | -6.64(-10.39%) |
Oct 24, 2023 | 62.70 | 64.13 | 61.50 | 63.91 | 108,582 | +2.33(+3.78%) |
Oct 23, 2023 | 60.10 | 63.97 | 58.85 | 61.58 | 148,310 | +0.35(+0.57%) |
Oct 20, 2023 | 64.37 | 64.96 | 61.06 | 61.23 | 221,628 | -3.30(-5.11%) |
Oct 19, 2023 | 66.90 | 67.78 | 63.99 | 64.53 | 272,081 | +0.11(+0.17%) |
Oct 18, 2023 | 65.69 | 67.36 | 63.65 | 64.42 | 98,834 | -3.43(-5.06%) |
Oct 17, 2023 | 65.97 | 68.88 | 63.81 | 67.85 | 133,105 | -1.16(-1.68%) |
Oct 16, 2023 | 67.05 | 69.60 | 66.70 | 69.01 | 106,610 | +2.80(+4.23%) |
Oct 13, 2023 | 70.77 | 71.00 | 65.90 | 66.21 | 195,896 | -4.42(-6.26%) |
Oct 12, 2023 | 71.10 | 73.35 | 68.96 | 70.63 | 177,694 | +0.05(+0.07%) |
Oct 11, 2023 | 69.76 | 71.02 | 68.71 | 70.58 | 111,896 | +1.72(+2.50%) |
Oct 10, 2023 | 68.21 | 71.02 | 67.71 | 68.86 | 170,363 | +0.52(+0.76%) |
Oct 09, 2023 | 65.77 | 68.72 | 64.91 | 68.34 | 120,522 | +0.60(+0.89%) |
Oct 06, 2023 | 62.36 | 68.49 | 61.60 | 67.74 | 248,624 | +3.84(+6.01%) |
Oct 05, 2023 | 63.89 | 64.42 | 61.63 | 63.90 | 150,332 | -0.11(-0.17%) |
Oct 04, 2023 | 61.87 | 64.38 | 61.44 | 64.01 | 118,555 | +2.81(+4.59%) |
Oct 03, 2023 | 62.93 | 65.44 | 60.04 | 61.20 | 154,818 | -3.33(-5.16%) |