Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 90.91 | 91.71 | 89.25 | 90.03 | 342,436 | -0.96(-1.06%) |
Dec 28, 2023 | 88.85 | 91.87 | 88.81 | 90.99 | 281,505 | +1.82(+2.04%) |
Dec 27, 2023 | 90.61 | 90.99 | 88.88 | 89.17 | 138,091 | -1.10(-1.22%) |
Dec 26, 2023 | 88.00 | 90.78 | 88.00 | 90.27 | 215,916 | +2.26(+2.57%) |
Dec 22, 2023 | 87.98 | 89.08 | 87.01 | 88.01 | 223,672 | +1.39(+1.60%) |
Dec 21, 2023 | 86.50 | 87.38 | 84.96 | 86.62 | 288,377 | +2.42(+2.87%) |
Dec 20, 2023 | 89.07 | 90.80 | 84.09 | 84.20 | 374,902 | -5.76(-6.40%) |
Dec 19, 2023 | 90.32 | 92.27 | 88.15 | 89.96 | 273,784 | +0.86(+0.97%) |
Dec 18, 2023 | 88.79 | 90.31 | 88.12 | 89.10 | 307,644 | +0.18(+0.20%) |
Dec 15, 2023 | 89.53 | 89.53 | 86.87 | 88.92 | 635,049 | +0.28(+0.32%) |
Dec 14, 2023 | 87.62 | 90.50 | 84.90 | 88.64 | 506,464 | +2.25(+2.60%) |
Dec 13, 2023 | 82.07 | 86.40 | 79.10 | 86.39 | 714,299 | +6.29(+7.85%) |
Dec 12, 2023 | 83.17 | 83.59 | 78.39 | 80.10 | 965,707 | -3.91(-4.65%) |
Dec 11, 2023 | 82.47 | 84.75 | 82.43 | 84.01 | 264,236 | +1.45(+1.76%) |
Dec 08, 2023 | 82.97 | 85.76 | 82.55 | 82.56 | 253,833 | -1.23(-1.47%) |
Dec 07, 2023 | 82.66 | 83.98 | 81.84 | 83.79 | 222,783 | +1.94(+2.37%) |
Dec 06, 2023 | 83.15 | 84.83 | 81.66 | 81.85 | 270,825 | -1.14(-1.37%) |
Dec 05, 2023 | 84.98 | 85.48 | 80.49 | 82.99 | 311,833 | -2.49(-2.91%) |
Dec 04, 2023 | 86.41 | 87.65 | 85.33 | 85.48 | 517,582 | -1.66(-1.90%) |
Dec 01, 2023 | 83.50 | 87.31 | 82.21 | 87.14 | 245,672 | +3.55(+4.25%) |
Nov 30, 2023 | 84.67 | 84.72 | 82.14 | 83.59 | 492,215 | -1.08(-1.28%) |
Nov 29, 2023 | 83.69 | 85.40 | 83.69 | 84.67 | 343,899 | +1.91(+2.31%) |
Nov 28, 2023 | 82.20 | 83.48 | 81.30 | 82.76 | 279,329 | -0.04(-0.05%) |
Nov 27, 2023 | 81.59 | 83.50 | 81.27 | 82.80 | 292,036 | +0.30(+0.36%) |
Nov 24, 2023 | 81.59 | 82.92 | 80.70 | 82.50 | 121,359 | +1.60(+1.98%) |
Nov 22, 2023 | 83.98 | 84.60 | 80.89 | 80.90 | 257,232 | -1.29(-1.57%) |
Nov 21, 2023 | 81.78 | 82.32 | 80.26 | 82.19 | 217,112 | -0.43(-0.52%) |
Nov 20, 2023 | 81.00 | 84.12 | 80.88 | 82.62 | 544,847 | +1.72(+2.13%) |
Nov 17, 2023 | 80.87 | 82.36 | 79.28 | 80.90 | 719,009 | +1.45(+1.83%) |
Nov 16, 2023 | 80.30 | 80.60 | 78.37 | 79.45 | 446,422 | +0.44(+0.56%) |
Nov 15, 2023 | 80.80 | 82.00 | 78.23 | 79.01 | 645,411 | -0.99(-1.24%) |
Nov 14, 2023 | 76.26 | 80.30 | 75.83 | 80.00 | 637,379 | +7.04(+9.65%) |
Nov 13, 2023 | 70.79 | 73.80 | 69.50 | 72.96 | 476,822 | +1.22(+1.70%) |
Nov 10, 2023 | 69.34 | 71.96 | 68.41 | 71.74 | 385,823 | +3.27(+4.78%) |
Nov 09, 2023 | 68.54 | 70.00 | 67.63 | 68.47 | 503,040 | +0.29(+0.43%) |
Nov 08, 2023 | 68.00 | 68.76 | 67.37 | 68.18 | 253,024 | -0.06(-0.09%) |
Nov 07, 2023 | 66.94 | 70.53 | 66.54 | 68.24 | 294,433 | +0.81(+1.20%) |
Nov 06, 2023 | 69.61 | 69.61 | 66.85 | 67.43 | 340,040 | -1.29(-1.88%) |
Nov 03, 2023 | 67.33 | 69.47 | 67.17 | 68.72 | 566,729 | +3.25(+4.96%) |
Nov 02, 2023 | 64.98 | 65.93 | 62.84 | 65.47 | 457,403 | +3.02(+4.84%) |
Nov 01, 2023 | 64.51 | 65.76 | 61.49 | 62.45 | 472,992 | -2.16(-3.34%) |
Oct 31, 2023 | 60.61 | 65.68 | 59.64 | 64.61 | 669,317 | +4.21(+6.97%) |
Oct 30, 2023 | 61.12 | 61.85 | 58.56 | 60.40 | 598,734 | -1.26(-2.04%) |
Oct 27, 2023 | 61.95 | 63.48 | 59.97 | 61.66 | 850,317 | +0.12(+0.19%) |
Oct 26, 2023 | 62.08 | 66.77 | 59.25 | 61.54 | 2,651,047 | +11.83(+23.80%) |
Oct 25, 2023 | 50.75 | 51.09 | 48.39 | 49.71 | 1,041,178 | -3.36(-6.33%) |
Oct 24, 2023 | 52.36 | 53.77 | 52.12 | 53.07 | 521,972 | +1.57(+3.05%) |
Oct 23, 2023 | 49.89 | 52.29 | 49.09 | 51.50 | 509,378 | +0.80(+1.58%) |
Oct 20, 2023 | 51.53 | 52.16 | 50.39 | 50.70 | 425,309 | -1.17(-2.26%) |
Oct 19, 2023 | 53.79 | 54.17 | 51.49 | 51.87 | 289,157 | -1.34(-2.52%) |
Oct 18, 2023 | 52.79 | 53.84 | 52.66 | 53.21 | 360,125 | -0.95(-1.75%) |
Oct 17, 2023 | 52.33 | 55.31 | 52.17 | 54.16 | 303,591 | +0.59(+1.10%) |
Oct 16, 2023 | 53.13 | 53.95 | 52.80 | 53.57 | 346,787 | +0.88(+1.67%) |
Oct 13, 2023 | 53.00 | 53.02 | 51.96 | 52.69 | 412,717 | -0.31(-0.58%) |
Oct 12, 2023 | 54.65 | 55.01 | 52.65 | 53.00 | 307,957 | -1.60(-2.93%) |
Oct 11, 2023 | 56.76 | 57.05 | 53.36 | 54.60 | 314,832 | -1.63(-2.90%) |
Oct 10, 2023 | 54.87 | 57.09 | 54.87 | 56.23 | 372,548 | +1.71(+3.14%) |
Oct 09, 2023 | 53.85 | 54.61 | 52.50 | 54.52 | 432,152 | +0.01(+0.02%) |
Oct 06, 2023 | 50.27 | 54.67 | 50.27 | 54.51 | 432,622 | +3.45(+6.76%) |
Oct 05, 2023 | 50.95 | 51.47 | 49.55 | 51.06 | 304,585 | -0.06(-0.12%) |
Oct 04, 2023 | 49.26 | 51.70 | 48.86 | 51.12 | 400,925 | +1.89(+3.84%) |
Oct 03, 2023 | 51.63 | 52.18 | 49.16 | 49.23 | 537,574 | -3.20(-6.10%) |