Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 100.38 | 100.65 | 96.32 | 96.43 | 1,317,030 | -4.81(-4.75%) |
Dec 28, 2023 | 99.27 | 101.61 | 99.17 | 101.24 | 837,187 | +0.20(+0.20%) |
Dec 27, 2023 | 101.73 | 102.28 | 99.02 | 101.04 | 1,166,687 | -0.39(-0.38%) |
Dec 26, 2023 | 97.28 | 102.33 | 96.26 | 101.42 | 1,089,383 | +4.73(+4.89%) |
Dec 22, 2023 | 97.24 | 99.86 | 95.20 | 96.69 | 1,239,859 | +1.80(+1.89%) |
Dec 21, 2023 | 95.21 | 96.79 | 91.89 | 94.90 | 1,388,680 | +2.85(+3.10%) |
Dec 20, 2023 | 98.20 | 101.52 | 92.03 | 92.05 | 1,978,621 | -7.14(-7.19%) |
Dec 19, 2023 | 95.75 | 100.16 | 93.77 | 99.19 | 1,764,933 | +4.27(+4.50%) |
Dec 18, 2023 | 98.95 | 100.23 | 94.68 | 94.91 | 1,934,007 | -3.06(-3.12%) |
Dec 15, 2023 | 103.15 | 104.11 | 96.14 | 97.97 | 2,855,555 | -5.13(-4.98%) |
Dec 14, 2023 | 99.18 | 106.46 | 97.89 | 103.10 | 4,343,533 | +12.99(+14.41%) |
Dec 13, 2023 | 76.71 | 90.21 | 75.64 | 90.11 | 3,321,710 | +13.49(+17.61%) |
Dec 12, 2023 | 77.97 | 78.55 | 76.17 | 76.62 | 1,330,218 | -1.93(-2.46%) |
Dec 11, 2023 | 78.01 | 79.64 | 77.04 | 78.56 | 988,819 | -0.38(-0.48%) |
Dec 08, 2023 | 77.00 | 80.72 | 74.84 | 78.93 | 1,848,595 | +2.30(+3.00%) |
Dec 07, 2023 | 73.40 | 76.65 | 72.50 | 76.63 | 1,294,585 | +4.12(+5.68%) |
Dec 06, 2023 | 74.32 | 79.46 | 72.06 | 72.52 | 2,123,507 | +0.26(+0.36%) |
Dec 05, 2023 | 74.04 | 74.47 | 71.59 | 72.26 | 1,342,106 | -2.87(-3.82%) |
Dec 04, 2023 | 69.58 | 75.75 | 69.10 | 75.13 | 2,096,036 | +3.06(+4.25%) |
Dec 01, 2023 | 61.67 | 72.65 | 60.50 | 72.07 | 3,370,229 | +9.74(+15.63%) |
Nov 30, 2023 | 62.70 | 64.21 | 61.04 | 62.33 | 1,321,106 | +0.04(+0.06%) |
Nov 29, 2023 | 59.95 | 64.70 | 59.84 | 62.29 | 2,322,525 | +3.93(+6.73%) |
Nov 28, 2023 | 58.78 | 58.78 | 56.11 | 58.36 | 1,029,221 | -0.16(-0.27%) |
Nov 27, 2023 | 58.62 | 58.84 | 57.02 | 58.52 | 749,647 | -1.28(-2.15%) |
Nov 24, 2023 | 59.44 | 60.43 | 58.48 | 59.80 | 674,597 | +0.37(+0.61%) |
Nov 22, 2023 | 60.75 | 61.19 | 58.35 | 59.44 | 1,179,115 | +0.49(+0.84%) |
Nov 21, 2023 | 62.09 | 62.45 | 58.50 | 58.94 | 1,378,994 | -3.99(-6.34%) |
Nov 20, 2023 | 63.14 | 63.28 | 61.00 | 62.93 | 1,275,971 | -0.32(-0.50%) |
Nov 17, 2023 | 62.62 | 64.27 | 61.39 | 63.25 | 1,533,951 | +2.76(+4.57%) |
Nov 16, 2023 | 62.65 | 63.26 | 58.93 | 60.48 | 1,370,366 | -2.46(-3.90%) |
Nov 15, 2023 | 60.43 | 64.45 | 60.19 | 62.94 | 2,103,735 | +2.47(+4.08%) |
Nov 14, 2023 | 55.33 | 62.31 | 55.27 | 60.47 | 3,392,402 | +10.93(+22.05%) |
Nov 13, 2023 | 48.29 | 49.90 | 47.10 | 49.55 | 881,240 | +0.20(+0.40%) |
Nov 10, 2023 | 49.40 | 49.82 | 47.24 | 49.35 | 1,160,458 | +0.82(+1.69%) |
Nov 09, 2023 | 51.38 | 52.52 | 47.87 | 48.53 | 2,150,961 | -3.31(-6.38%) |
Nov 08, 2023 | 54.15 | 54.28 | 51.09 | 51.84 | 1,034,791 | -2.10(-3.90%) |
Nov 07, 2023 | 54.81 | 55.59 | 53.01 | 53.94 | 1,048,684 | -1.67(-3.00%) |
Nov 06, 2023 | 58.73 | 59.17 | 54.55 | 55.61 | 1,641,047 | -2.48(-4.27%) |
Nov 03, 2023 | 57.07 | 60.24 | 56.99 | 58.09 | 3,276,090 | +5.67(+10.81%) |
Nov 02, 2023 | 46.57 | 52.62 | 46.29 | 52.42 | 2,430,247 | +7.64(+17.06%) |
Nov 01, 2023 | 44.22 | 45.16 | 42.71 | 44.78 | 1,302,602 | +0.60(+1.36%) |
Oct 31, 2023 | 43.83 | 44.73 | 42.57 | 44.18 | 827,222 | +0.67(+1.54%) |
Oct 30, 2023 | 43.05 | 44.13 | 41.56 | 43.51 | 980,107 | +1.84(+4.41%) |
Oct 27, 2023 | 44.58 | 44.67 | 40.40 | 41.67 | 1,447,769 | -3.02(-6.76%) |
Oct 26, 2023 | 41.53 | 45.53 | 41.17 | 44.69 | 2,557,630 | +3.80(+9.29%) |
Oct 25, 2023 | 40.52 | 41.80 | 38.05 | 40.89 | 2,202,903 | -0.45(-1.10%) |
Oct 24, 2023 | 42.99 | 43.77 | 39.79 | 41.35 | 2,843,849 | -1.00(-2.35%) |
Oct 23, 2023 | 42.21 | 45.01 | 42.10 | 42.34 | 1,534,911 | -0.39(-0.92%) |
Oct 20, 2023 | 48.44 | 48.44 | 42.71 | 42.74 | 3,044,148 | -5.76(-11.88%) |
Oct 19, 2023 | 50.54 | 53.33 | 48.22 | 48.50 | 1,675,388 | -1.77(-3.51%) |
Oct 18, 2023 | 53.30 | 53.58 | 49.89 | 50.27 | 1,663,039 | -4.74(-8.61%) |
Oct 17, 2023 | 50.37 | 56.98 | 50.34 | 55.01 | 1,536,609 | +3.43(+6.64%) |
Oct 16, 2023 | 49.19 | 51.90 | 49.19 | 51.58 | 1,205,180 | +3.65(+7.62%) |
Oct 13, 2023 | 52.32 | 53.05 | 47.55 | 47.93 | 1,790,206 | -3.02(-5.93%) |
Oct 12, 2023 | 53.22 | 53.24 | 49.57 | 50.95 | 1,280,571 | -2.01(-3.80%) |
Oct 11, 2023 | 53.38 | 55.68 | 51.39 | 52.96 | 909,778 | +0.00(+0.00%) |
Oct 10, 2023 | 51.84 | 54.17 | 51.57 | 52.96 | 1,172,040 | +2.48(+4.91%) |
Oct 09, 2023 | 49.18 | 51.36 | 48.73 | 50.49 | 798,808 | -0.11(-0.21%) |
Oct 06, 2023 | 48.21 | 52.51 | 47.00 | 50.59 | 1,527,179 | +0.35(+0.69%) |
Oct 05, 2023 | 47.48 | 50.61 | 47.05 | 50.25 | 1,069,727 | +2.35(+4.90%) |
Oct 04, 2023 | 46.73 | 48.21 | 44.98 | 47.90 | 1,016,008 | +1.16(+2.49%) |
Oct 03, 2023 | 48.50 | 48.76 | 45.72 | 46.74 | 1,688,121 | -2.87(-5.79%) |