Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 94.08 | 97.70 | 91.48 | 96.41 | 1,693,756 | +4.01(+4.34%) |
Dec 28, 2023 | 94.74 | 96.00 | 91.13 | 92.40 | 2,342,241 | -7.20(-7.23%) |
Dec 27, 2023 | 95.66 | 100.79 | 91.69 | 99.60 | 1,765,665 | -1.84(-1.81%) |
Dec 26, 2023 | 102.73 | 105.50 | 101.05 | 101.44 | 1,593,124 | +4.26(+4.38%) |
Dec 22, 2023 | 102.85 | 102.97 | 96.90 | 97.18 | 1,256,514 | -1.54(-1.56%) |
Dec 21, 2023 | 104.94 | 107.01 | 96.45 | 98.72 | 1,777,869 | -11.22(-10.21%) |
Dec 20, 2023 | 104.69 | 110.17 | 101.92 | 109.94 | 1,518,492 | +9.51(+9.47%) |
Dec 19, 2023 | 107.50 | 110.12 | 99.94 | 100.43 | 1,575,098 | +1.33(+1.34%) |
Dec 18, 2023 | 93.61 | 99.80 | 93.17 | 99.10 | 897,306 | -1.06(-1.06%) |
Dec 15, 2023 | 100.13 | 103.24 | 95.71 | 100.16 | 1,075,026 | -1.38(-1.36%) |
Dec 14, 2023 | 109.54 | 109.74 | 101.50 | 101.54 | 1,285,415 | -8.64(-7.84%) |
Dec 13, 2023 | 116.59 | 117.32 | 103.88 | 110.18 | 1,619,950 | -6.41(-5.50%) |
Dec 12, 2023 | 112.81 | 116.90 | 109.30 | 116.59 | 984,940 | +11.27(+10.70%) |
Dec 11, 2023 | 113.25 | 115.58 | 104.75 | 105.32 | 1,501,012 | +8.48(+8.76%) |
Dec 08, 2023 | 95.21 | 98.00 | 92.89 | 96.84 | 763,519 | +1.31(+1.37%) |
Dec 07, 2023 | 95.86 | 98.83 | 92.00 | 95.53 | 1,044,007 | -0.22(-0.23%) |
Dec 06, 2023 | 86.02 | 97.14 | 85.53 | 95.75 | 1,655,083 | +9.36(+10.83%) |
Dec 05, 2023 | 81.89 | 88.57 | 81.47 | 86.39 | 851,415 | +0.20(+0.23%) |
Dec 04, 2023 | 88.36 | 89.92 | 85.97 | 86.19 | 1,208,774 | +3.15(+3.79%) |
Dec 01, 2023 | 82.90 | 83.77 | 78.86 | 83.04 | 1,396,311 | +2.10(+2.59%) |
Nov 30, 2023 | 79.81 | 83.58 | 78.71 | 80.94 | 897,783 | -0.78(-0.95%) |
Nov 29, 2023 | 77.73 | 81.85 | 77.50 | 81.72 | 1,023,925 | +0.32(+0.39%) |
Nov 28, 2023 | 76.48 | 81.72 | 74.03 | 81.40 | 1,172,818 | +7.40(+10.00%) |
Nov 27, 2023 | 74.97 | 76.73 | 73.64 | 74.00 | 659,987 | +3.05(+4.30%) |
Nov 24, 2023 | 72.92 | 73.42 | 69.79 | 70.95 | 513,492 | +1.66(+2.40%) |
Nov 22, 2023 | 71.75 | 73.10 | 68.64 | 69.29 | 751,541 | -2.43(-3.39%) |
Nov 21, 2023 | 70.34 | 71.90 | 68.06 | 71.72 | 855,636 | +2.64(+3.82%) |
Nov 20, 2023 | 68.82 | 69.34 | 66.92 | 69.08 | 1,124,647 | +3.61(+5.51%) |
Nov 17, 2023 | 66.10 | 67.95 | 65.20 | 65.47 | 1,392,553 | +3.79(+6.14%) |
Nov 16, 2023 | 58.57 | 63.01 | 58.04 | 61.68 | 1,670,372 | +3.43(+5.89%) |
Nov 15, 2023 | 56.70 | 58.42 | 54.22 | 58.25 | 1,436,137 | -0.97(-1.64%) |
Nov 14, 2023 | 57.22 | 59.40 | 55.66 | 59.22 | 1,275,262 | +4.02(+7.28%) |
Nov 13, 2023 | 56.80 | 58.59 | 54.86 | 55.20 | 1,311,857 | -4.74(-7.91%) |
Nov 10, 2023 | 59.45 | 60.47 | 59.38 | 59.94 | 954,632 | +1.24(+2.11%) |
Nov 09, 2023 | 58.21 | 59.76 | 57.84 | 58.70 | 1,173,458 | +2.80(+5.01%) |
Nov 08, 2023 | 56.00 | 58.11 | 53.99 | 55.90 | 1,796,734 | +2.69(+5.06%) |
Nov 07, 2023 | 53.76 | 54.56 | 52.74 | 53.21 | 1,624,123 | +2.09(+4.09%) |
Nov 06, 2023 | 50.20 | 51.71 | 49.71 | 51.12 | 2,343,616 | +4.50(+9.65%) |
Nov 03, 2023 | 46.19 | 46.74 | 44.39 | 46.62 | 1,620,192 | +0.39(+0.84%) |
Nov 02, 2023 | 48.24 | 48.56 | 46.06 | 46.23 | 1,769,924 | -0.69(-1.47%) |
Nov 01, 2023 | 48.30 | 48.60 | 45.37 | 46.92 | 2,628,888 | +2.06(+4.59%) |
Oct 31, 2023 | 48.21 | 48.27 | 44.06 | 44.86 | 4,686,202 | -7.50(-14.32%) |
Oct 30, 2023 | 52.23 | 52.56 | 51.27 | 52.36 | 1,258,203 | +3.19(+6.49%) |
Oct 27, 2023 | 46.64 | 49.44 | 46.46 | 49.17 | 2,501,373 | +1.31(+2.74%) |
Oct 26, 2023 | 50.73 | 51.46 | 47.27 | 47.86 | 2,134,473 | -2.80(-5.53%) |
Oct 25, 2023 | 51.72 | 52.64 | 50.58 | 50.66 | 965,985 | -1.79(-3.41%) |
Oct 24, 2023 | 54.56 | 55.07 | 52.31 | 52.45 | 1,145,973 | -1.90(-3.50%) |
Oct 23, 2023 | 54.91 | 55.42 | 53.72 | 54.35 | 995,676 | -0.22(-0.40%) |
Oct 20, 2023 | 54.59 | 54.95 | 53.86 | 54.57 | 1,427,312 | +1.90(+3.61%) |
Oct 19, 2023 | 49.93 | 52.84 | 49.48 | 52.67 | 2,164,152 | +3.19(+6.45%) |
Oct 18, 2023 | 47.97 | 49.79 | 47.82 | 49.48 | 1,097,747 | -0.23(-0.46%) |
Oct 17, 2023 | 49.50 | 50.68 | 49.00 | 49.71 | 1,658,201 | +0.83(+1.70%) |
Oct 16, 2023 | 48.85 | 49.70 | 48.09 | 48.88 | 2,556,102 | +2.08(+4.44%) |
Oct 13, 2023 | 46.95 | 47.54 | 46.01 | 46.80 | 1,820,594 | +1.59(+3.52%) |
Oct 12, 2023 | 45.65 | 46.00 | 43.74 | 45.21 | 2,616,985 | +0.76(+1.71%) |
Oct 11, 2023 | 46.63 | 48.07 | 43.89 | 44.45 | 4,291,413 | -0.04(-0.09%) |
Oct 10, 2023 | 44.95 | 46.10 | 44.28 | 44.49 | 2,477,293 | -0.56(-1.24%) |
Oct 09, 2023 | 45.85 | 46.37 | 44.33 | 45.05 | 2,710,967 | -1.25(-2.70%) |
Oct 06, 2023 | 50.26 | 50.60 | 45.33 | 46.30 | 4,466,374 | -4.69(-9.20%) |
Oct 05, 2023 | 56.93 | 57.08 | 49.95 | 50.99 | 4,097,560 | -7.25(-12.45%) |
Oct 04, 2023 | 56.12 | 60.00 | 55.89 | 58.24 | 2,160,044 | -2.17(-3.59%) |
Oct 03, 2023 | 62.50 | 63.16 | 59.54 | 60.41 | 2,268,845 | -4.24(-6.56%) |