Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 18, 2023 | 84.70 | 0 | -1.04(-1.21%) | |||
Dec 15, 2023 | 86.12 | 86.71 | 84.20 | 85.74 | 1,464,398 | -0.17(-0.20%) |
Dec 14, 2023 | 83.97 | 86.50 | 83.75 | 85.91 | 752,150 | +3.45(+4.18%) |
Dec 13, 2023 | 78.30 | 82.51 | 77.88 | 82.46 | 513,668 | +4.24(+5.42%) |
Dec 12, 2023 | 79.23 | 79.24 | 78.16 | 78.22 | 217,258 | -0.97(-1.22%) |
Dec 11, 2023 | 78.82 | 79.57 | 77.93 | 79.19 | 303,944 | +0.30(+0.38%) |
Dec 08, 2023 | 78.89 | 80.35 | 78.38 | 78.89 | 435,390 | +0.00(+0.00%) |
Dec 07, 2023 | 78.12 | 79.21 | 77.48 | 78.89 | 276,691 | +1.32(+1.71%) |
Dec 06, 2023 | 78.53 | 80.43 | 77.50 | 77.57 | 334,016 | -0.01(-0.01%) |
Dec 05, 2023 | 78.65 | 79.08 | 77.48 | 77.58 | 378,789 | -1.50(-1.90%) |
Dec 04, 2023 | 76.77 | 79.18 | 76.77 | 79.08 | 452,147 | +1.42(+1.83%) |
Dec 01, 2023 | 72.75 | 77.91 | 72.04 | 77.66 | 511,215 | +4.50(+6.16%) |
Nov 30, 2023 | 73.19 | 73.98 | 72.64 | 73.15 | 510,302 | +0.06(+0.08%) |
Nov 29, 2023 | 72.66 | 74.34 | 72.66 | 73.10 | 572,159 | +0.97(+1.34%) |
Nov 28, 2023 | 72.05 | 72.65 | 71.24 | 72.13 | 329,929 | +0.05(+0.07%) |
Nov 27, 2023 | 72.33 | 72.60 | 71.55 | 72.08 | 464,009 | -0.68(-0.94%) |
Nov 24, 2023 | 72.74 | 73.20 | 72.23 | 72.76 | 108,603 | +0.07(+0.10%) |
Nov 22, 2023 | 73.01 | 73.38 | 72.29 | 72.69 | 233,591 | +0.40(+0.55%) |
Nov 21, 2023 | 74.05 | 75.72 | 72.26 | 72.30 | 395,393 | -2.04(-2.74%) |
Nov 20, 2023 | 74.00 | 74.50 | 73.64 | 74.33 | 244,847 | -0.16(-0.21%) |
Nov 17, 2023 | 74.80 | 75.53 | 74.04 | 74.49 | 435,268 | +0.44(+0.60%) |
Nov 16, 2023 | 74.27 | 74.54 | 73.24 | 74.04 | 412,974 | -0.42(-0.56%) |
Nov 15, 2023 | 74.09 | 75.31 | 73.94 | 74.46 | 600,383 | +0.51(+0.69%) |
Nov 14, 2023 | 70.69 | 74.26 | 70.69 | 73.94 | 814,683 | +5.85(+8.59%) |
Nov 13, 2023 | 67.58 | 68.33 | 66.90 | 68.10 | 178,803 | +0.11(+0.16%) |
Nov 10, 2023 | 68.11 | 68.58 | 66.96 | 67.99 | 211,500 | +0.36(+0.53%) |
Nov 09, 2023 | 69.15 | 69.76 | 67.08 | 67.63 | 398,137 | -1.20(-1.74%) |
Nov 08, 2023 | 70.21 | 70.26 | 68.59 | 68.83 | 285,358 | -1.27(-1.82%) |
Nov 07, 2023 | 69.76 | 70.22 | 68.69 | 70.10 | 352,366 | -0.06(-0.08%) |
Nov 06, 2023 | 71.30 | 71.63 | 69.98 | 70.16 | 287,447 | -1.30(-1.82%) |
Nov 03, 2023 | 70.97 | 72.27 | 69.86 | 71.47 | 520,084 | +2.24(+3.23%) |
Nov 02, 2023 | 66.38 | 69.40 | 66.38 | 69.23 | 574,982 | +3.75(+5.72%) |