Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.45 | 74.00 | 72.99 | 73.83 | 220,931 | +0.60(+0.82%) |
Dec 28, 2023 | 72.83 | 73.31 | 71.97 | 73.23 | 128,246 | +0.27(+0.37%) |
Dec 27, 2023 | 73.10 | 73.49 | 72.47 | 72.96 | 109,260 | +0.24(+0.33%) |
Dec 26, 2023 | 71.35 | 73.00 | 71.25 | 72.72 | 96,649 | +1.37(+1.92%) |
Dec 22, 2023 | 70.82 | 72.86 | 70.56 | 71.35 | 114,730 | +1.09(+1.55%) |
Dec 21, 2023 | 68.54 | 70.26 | 68.18 | 70.26 | 199,463 | +1.77(+2.58%) |
Dec 20, 2023 | 69.41 | 70.28 | 68.42 | 68.49 | 159,559 | -0.91(-1.31%) |
Dec 19, 2023 | 68.21 | 69.51 | 68.21 | 69.40 | 147,417 | +1.38(+2.03%) |
Dec 18, 2023 | 67.49 | 68.13 | 66.62 | 68.02 | 132,573 | +0.65(+0.96%) |
Dec 15, 2023 | 68.21 | 68.21 | 67.28 | 67.37 | 999,114 | -0.37(-0.55%) |
Dec 14, 2023 | 68.00 | 69.05 | 67.29 | 67.74 | 208,950 | -0.04(-0.06%) |
Dec 13, 2023 | 66.15 | 67.78 | 65.82 | 67.78 | 244,841 | +1.86(+2.82%) |
Dec 12, 2023 | 65.89 | 66.27 | 65.37 | 65.92 | 143,604 | +0.13(+0.20%) |
Dec 11, 2023 | 64.03 | 66.28 | 64.03 | 65.79 | 153,295 | +1.64(+2.56%) |
Dec 08, 2023 | 63.31 | 64.80 | 63.31 | 64.15 | 241,152 | +0.63(+0.99%) |
Dec 07, 2023 | 63.22 | 64.01 | 63.05 | 63.52 | 104,351 | -0.12(-0.19%) |
Dec 06, 2023 | 63.99 | 65.20 | 63.33 | 63.64 | 130,475 | -0.29(-0.45%) |
Dec 05, 2023 | 64.40 | 65.42 | 63.89 | 63.93 | 179,709 | -0.32(-0.50%) |
Dec 04, 2023 | 61.14 | 64.40 | 60.94 | 64.25 | 217,906 | +3.10(+5.07%) |
Dec 01, 2023 | 60.65 | 61.87 | 60.65 | 61.15 | 534,736 | +0.02(+0.03%) |
Nov 30, 2023 | 60.73 | 61.25 | 60.38 | 61.13 | 165,438 | +0.37(+0.61%) |
Nov 29, 2023 | 60.61 | 61.89 | 59.28 | 60.76 | 170,629 | +0.16(+0.26%) |
Nov 28, 2023 | 62.53 | 62.53 | 60.27 | 60.60 | 114,905 | -1.12(-1.81%) |
Nov 27, 2023 | 61.45 | 63.88 | 61.45 | 61.72 | 127,791 | -32.27(-34.33%) |
Nov 24, 2023 | 89.45 | 94.21 | 89.45 | 93.99 | 52,710 | +4.49(+5.02%) |
Nov 22, 2023 | 90.89 | 90.89 | 88.61 | 89.50 | 129,017 | -0.50(-0.56%) |
Nov 21, 2023 | 90.45 | 91.81 | 88.68 | 90.00 | 154,630 | -0.34(-0.38%) |
Nov 20, 2023 | 91.76 | 91.76 | 90.24 | 90.34 | 196,594 | -1.22(-1.33%) |
Nov 17, 2023 | 94.58 | 96.30 | 91.31 | 91.56 | 94,971 | -1.68(-1.80%) |
Nov 16, 2023 | 99.67 | 100.48 | 92.58 | 93.24 | 93,834 | -5.51(-5.58%) |
Nov 15, 2023 | 100.39 | 101.34 | 98.62 | 98.75 | 129,938 | -2.26(-2.24%) |
Nov 14, 2023 | 100.13 | 101.97 | 99.98 | 101.01 | 109,431 | +2.44(+2.48%) |
Nov 13, 2023 | 97.91 | 99.83 | 97.60 | 98.57 | 60,770 | -0.43(-0.43%) |
Nov 10, 2023 | 97.49 | 99.47 | 97.14 | 99.00 | 86,851 | +2.18(+2.25%) |
Nov 09, 2023 | 96.00 | 97.05 | 95.92 | 96.82 | 39,578 | +0.83(+0.86%) |
Nov 08, 2023 | 98.46 | 98.46 | 95.83 | 95.99 | 33,330 | -1.36(-1.40%) |
Nov 07, 2023 | 97.09 | 97.94 | 96.87 | 97.35 | 27,813 | -0.55(-0.56%) |
Nov 06, 2023 | 97.42 | 98.22 | 96.98 | 97.90 | 41,225 | +0.48(+0.49%) |
Nov 03, 2023 | 96.48 | 98.28 | 96.48 | 97.42 | 43,015 | +2.44(+2.57%) |
Nov 02, 2023 | 96.38 | 96.38 | 94.59 | 94.98 | 41,126 | -0.54(-0.57%) |
Nov 01, 2023 | 95.01 | 95.98 | 93.51 | 95.52 | 72,348 | +0.20(+0.21%) |
Oct 31, 2023 | 94.58 | 95.72 | 94.41 | 95.32 | 37,788 | +0.74(+0.78%) |
Oct 30, 2023 | 93.48 | 95.38 | 92.78 | 94.58 | 53,247 | +2.51(+2.73%) |
Oct 27, 2023 | 91.01 | 92.75 | 90.15 | 92.07 | 73,869 | +0.66(+0.72%) |
Oct 26, 2023 | 89.28 | 92.14 | 88.99 | 91.41 | 51,807 | +2.71(+3.06%) |
Oct 25, 2023 | 86.92 | 89.55 | 86.19 | 88.70 | 83,951 | +1.01(+1.15%) |
Oct 24, 2023 | 87.36 | 88.15 | 86.94 | 87.69 | 33,929 | +0.91(+1.05%) |
Oct 23, 2023 | 87.22 | 89.11 | 86.36 | 86.78 | 54,191 | -0.98(-1.12%) |
Oct 20, 2023 | 90.29 | 90.29 | 87.62 | 87.76 | 116,360 | -2.01(-2.24%) |
Oct 19, 2023 | 90.59 | 91.96 | 89.73 | 89.77 | 48,653 | -1.08(-1.19%) |
Oct 18, 2023 | 92.95 | 92.95 | 90.44 | 90.85 | 46,100 | -2.75(-2.94%) |
Oct 17, 2023 | 91.92 | 94.37 | 91.92 | 93.60 | 59,258 | +1.10(+1.19%) |
Oct 16, 2023 | 92.34 | 94.23 | 92.35 | 92.50 | 36,451 | +0.56(+0.61%) |
Oct 13, 2023 | 94.38 | 94.38 | 91.92 | 91.94 | 65,303 | -2.21(-2.35%) |
Oct 12, 2023 | 94.89 | 94.89 | 93.33 | 94.15 | 46,318 | -0.34(-0.36%) |
Oct 11, 2023 | 94.47 | 96.35 | 94.25 | 94.49 | 34,346 | -0.49(-0.52%) |
Oct 10, 2023 | 96.36 | 96.85 | 94.95 | 94.98 | 48,766 | -0.96(-1.00%) |
Oct 09, 2023 | 95.08 | 96.83 | 94.76 | 95.94 | 29,962 | +0.12(+0.13%) |
Oct 06, 2023 | 93.07 | 96.50 | 92.87 | 95.82 | 58,990 | +2.44(+2.61%) |
Oct 05, 2023 | 92.46 | 93.63 | 92.46 | 93.38 | 75,337 | +0.21(+0.23%) |
Oct 04, 2023 | 93.93 | 94.14 | 92.65 | 93.17 | 63,774 | -1.05(-1.11%) |
Oct 03, 2023 | 95.63 | 95.63 | 93.32 | 94.22 | 37,042 | -2.16(-2.24%) |