Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 87.00 | 88.00 | 86.41 | 86.76 | 308,406 | -0.71(-0.81%) |
Dec 28, 2023 | 87.53 | 88.57 | 86.74 | 87.47 | 358,504 | -0.21(-0.24%) |
Dec 27, 2023 | 86.38 | 88.85 | 86.06 | 87.68 | 622,504 | +1.72(+2.00%) |
Dec 26, 2023 | 85.53 | 86.89 | 85.08 | 85.96 | 262,805 | +0.68(+0.80%) |
Dec 22, 2023 | 85.31 | 86.57 | 84.90 | 85.28 | 616,444 | +0.25(+0.29%) |
Dec 21, 2023 | 84.46 | 85.63 | 83.34 | 85.03 | 276,681 | +1.26(+1.50%) |
Dec 20, 2023 | 85.21 | 86.17 | 83.71 | 83.77 | 324,347 | -1.82(-2.13%) |
Dec 19, 2023 | 84.18 | 86.04 | 83.62 | 85.59 | 450,987 | +1.14(+1.35%) |
Dec 18, 2023 | 85.00 | 85.65 | 83.69 | 84.45 | 479,186 | +0.00(+0.00%) |
Dec 15, 2023 | 84.28 | 84.81 | 83.11 | 84.45 | 720,876 | +0.18(+0.21%) |
Dec 14, 2023 | 84.59 | 86.48 | 83.98 | 84.27 | 897,991 | +0.42(+0.50%) |
Dec 13, 2023 | 79.50 | 84.40 | 79.50 | 83.85 | 824,505 | +4.50(+5.67%) |
Dec 12, 2023 | 77.90 | 79.38 | 77.39 | 79.35 | 633,061 | +2.09(+2.71%) |
Dec 11, 2023 | 76.21 | 78.70 | 75.81 | 77.26 | 581,454 | +1.01(+1.32%) |
Dec 08, 2023 | 76.45 | 77.13 | 75.64 | 76.25 | 800,283 | +0.74(+0.98%) |
Dec 07, 2023 | 73.09 | 75.91 | 71.98 | 75.51 | 658,339 | +3.07(+4.24%) |
Dec 06, 2023 | 71.67 | 73.26 | 71.66 | 72.44 | 503,974 | +0.84(+1.17%) |
Dec 05, 2023 | 72.05 | 73.19 | 71.22 | 71.60 | 534,424 | -0.59(-0.82%) |
Dec 04, 2023 | 71.84 | 73.52 | 71.42 | 72.19 | 869,361 | +0.47(+0.66%) |
Dec 01, 2023 | 70.70 | 72.39 | 70.58 | 71.72 | 987,448 | +0.77(+1.09%) |
Nov 30, 2023 | 70.10 | 71.09 | 69.37 | 70.95 | 372,734 | +0.97(+1.39%) |
Nov 29, 2023 | 70.53 | 71.51 | 69.66 | 69.98 | 733,655 | -0.37(-0.53%) |
Nov 28, 2023 | 68.71 | 70.50 | 68.22 | 70.35 | 688,174 | +1.65(+2.40%) |
Nov 27, 2023 | 69.11 | 69.31 | 68.25 | 68.70 | 358,388 | -0.60(-0.87%) |
Nov 24, 2023 | 69.73 | 70.64 | 69.19 | 69.30 | 135,684 | -0.55(-0.79%) |
Nov 22, 2023 | 69.34 | 70.17 | 68.88 | 69.85 | 351,243 | +0.79(+1.14%) |
Nov 21, 2023 | 69.64 | 69.75 | 68.89 | 69.06 | 318,184 | -0.56(-0.80%) |
Nov 20, 2023 | 70.24 | 70.61 | 69.28 | 69.62 | 344,032 | -0.25(-0.36%) |
Nov 17, 2023 | 69.52 | 70.39 | 68.52 | 69.87 | 1,042,960 | +0.95(+1.38%) |
Nov 16, 2023 | 68.59 | 69.51 | 68.14 | 68.92 | 357,933 | -0.11(-0.16%) |
Nov 15, 2023 | 70.09 | 70.73 | 68.98 | 69.03 | 429,334 | -0.64(-0.92%) |
Nov 14, 2023 | 68.75 | 70.30 | 68.73 | 69.67 | 474,758 | +2.24(+3.32%) |
Nov 13, 2023 | 66.82 | 69.04 | 66.36 | 67.43 | 603,435 | +0.40(+0.60%) |
Nov 10, 2023 | 66.50 | 67.68 | 66.19 | 67.03 | 384,499 | +0.56(+0.84%) |
Nov 09, 2023 | 66.44 | 67.69 | 65.85 | 66.47 | 346,147 | +0.16(+0.24%) |
Nov 08, 2023 | 67.89 | 68.53 | 65.81 | 66.31 | 671,129 | -1.58(-2.33%) |
Nov 07, 2023 | 67.70 | 69.15 | 67.51 | 67.89 | 1,035,084 | -0.21(-0.31%) |
Nov 06, 2023 | 71.07 | 73.75 | 66.54 | 68.10 | 3,538,463 | +9.85(+16.91%) |
Nov 03, 2023 | 59.28 | 59.66 | 57.50 | 58.25 | 753,667 | +0.19(+0.33%) |
Nov 02, 2023 | 57.11 | 58.74 | 57.11 | 58.06 | 659,035 | +2.19(+3.92%) |
Nov 01, 2023 | 57.33 | 57.47 | 54.60 | 55.87 | 819,531 | -1.53(-2.67%) |
Oct 31, 2023 | 58.00 | 58.36 | 57.25 | 57.40 | 612,808 | -0.42(-0.73%) |
Oct 30, 2023 | 58.67 | 58.77 | 57.00 | 57.82 | 394,119 | -0.05(-0.09%) |
Oct 27, 2023 | 57.78 | 58.27 | 56.78 | 57.87 | 405,111 | +0.16(+0.28%) |
Oct 26, 2023 | 58.90 | 59.79 | 57.66 | 57.71 | 521,441 | -1.25(-2.12%) |
Oct 25, 2023 | 58.04 | 59.08 | 56.91 | 58.96 | 441,026 | +0.83(+1.43%) |
Oct 24, 2023 | 57.07 | 59.42 | 57.00 | 58.13 | 426,872 | +0.85(+1.48%) |
Oct 23, 2023 | 55.01 | 57.61 | 54.78 | 57.28 | 719,652 | +2.00(+3.62%) |
Oct 20, 2023 | 55.50 | 56.66 | 55.09 | 55.28 | 585,813 | -0.39(-0.70%) |
Oct 19, 2023 | 55.40 | 57.22 | 54.81 | 55.67 | 516,484 | +0.27(+0.49%) |
Oct 18, 2023 | 57.45 | 58.89 | 54.85 | 55.40 | 771,425 | -2.81(-4.83%) |
Oct 17, 2023 | 57.14 | 58.98 | 57.14 | 58.21 | 656,567 | +0.76(+1.32%) |
Oct 16, 2023 | 57.05 | 58.27 | 56.89 | 57.45 | 430,065 | +0.49(+0.86%) |
Oct 13, 2023 | 57.34 | 57.66 | 56.07 | 56.96 | 509,210 | -0.35(-0.61%) |
Oct 12, 2023 | 59.31 | 60.03 | 57.03 | 57.31 | 700,132 | -2.06(-3.47%) |
Oct 11, 2023 | 59.02 | 59.45 | 57.92 | 59.37 | 359,852 | +0.38(+0.64%) |
Oct 10, 2023 | 58.41 | 60.77 | 58.41 | 58.99 | 504,696 | +0.39(+0.67%) |
Oct 09, 2023 | 58.05 | 59.00 | 56.98 | 58.60 | 383,646 | -0.24(-0.41%) |
Oct 06, 2023 | 58.33 | 59.22 | 56.20 | 58.84 | 1,023,788 | -0.21(-0.36%) |
Oct 05, 2023 | 61.24 | 61.61 | 58.99 | 59.05 | 586,245 | -2.22(-3.62%) |
Oct 04, 2023 | 61.35 | 62.69 | 59.61 | 61.27 | 816,245 | -0.11(-0.18%) |
Oct 03, 2023 | 64.63 | 64.89 | 60.33 | 61.38 | 681,810 | -3.51(-5.41%) |