Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 60.89 | 61.21 | 59.44 | 60.97 | 33,138 | +1.42(+2.39%) |
Dec 28, 2023 | 58.90 | 60.00 | 58.20 | 59.55 | 30,531 | +1.25(+2.14%) |
Dec 27, 2023 | 59.45 | 59.80 | 58.30 | 58.30 | 16,057 | -3.21(-5.22%) |
Dec 26, 2023 | 61.99 | 61.99 | 61.29 | 61.51 | 6,845 | -0.39(-0.63%) |
Dec 22, 2023 | 60.25 | 62.19 | 60.25 | 61.90 | 20,679 | +0.75(+1.23%) |
Dec 21, 2023 | 59.48 | 61.34 | 59.48 | 61.15 | 18,816 | +1.30(+2.18%) |
Dec 20, 2023 | 60.44 | 61.50 | 59.74 | 59.85 | 19,065 | -1.26(-2.06%) |
Dec 19, 2023 | 60.98 | 61.43 | 60.45 | 61.11 | 17,013 | -0.81(-1.30%) |
Dec 18, 2023 | 62.26 | 62.42 | 61.25 | 61.92 | 18,273 | +1.41(+2.34%) |
Dec 15, 2023 | 61.62 | 61.62 | 58.61 | 60.50 | 18,600 | -0.25(-0.41%) |
Dec 14, 2023 | 63.42 | 64.90 | 60.74 | 60.75 | 68,953 | -4.89(-7.44%) |
Dec 13, 2023 | 69.42 | 69.67 | 65.32 | 65.64 | 59,168 | -4.95(-7.01%) |
Dec 12, 2023 | 71.58 | 72.36 | 70.51 | 70.59 | 15,380 | -0.65(-0.92%) |
Dec 11, 2023 | 71.99 | 72.64 | 71.10 | 71.24 | 26,973 | +0.38(+0.53%) |
Dec 08, 2023 | 70.85 | 71.92 | 70.46 | 70.86 | 36,759 | +2.07(+3.01%) |
Dec 07, 2023 | 68.97 | 69.52 | 67.43 | 68.79 | 33,918 | +1.19(+1.76%) |
Dec 06, 2023 | 69.64 | 69.90 | 67.33 | 67.60 | 33,364 | -3.27(-4.62%) |
Dec 05, 2023 | 73.01 | 73.01 | 70.63 | 70.87 | 27,715 | -4.74(-6.27%) |
Dec 04, 2023 | 75.54 | 76.49 | 74.95 | 75.61 | 19,337 | +0.74(+0.99%) |
Dec 01, 2023 | 78.87 | 78.87 | 74.20 | 74.87 | 67,650 | -3.96(-5.02%) |
Nov 30, 2023 | 77.87 | 79.62 | 77.49 | 78.83 | 20,973 | +2.58(+3.38%) |
Nov 29, 2023 | 77.23 | 78.41 | 76.14 | 76.25 | 18,677 | -3.03(-3.82%) |
Nov 28, 2023 | 80.35 | 80.71 | 79.07 | 79.28 | 9,662 | -0.40(-0.50%) |
Nov 27, 2023 | 82.00 | 82.33 | 79.68 | 79.68 | 19,613 | -3.79(-4.54%) |
Nov 24, 2023 | 82.51 | 83.48 | 82.51 | 83.46 | 6,307 | +2.70(+3.35%) |
Nov 22, 2023 | 79.80 | 82.02 | 79.55 | 80.76 | 31,374 | -1.15(-1.40%) |
Nov 21, 2023 | 81.58 | 83.10 | 81.18 | 81.91 | 13,523 | +0.43(+0.53%) |
Nov 20, 2023 | 83.87 | 83.87 | 81.14 | 81.48 | 17,979 | -1.42(-1.72%) |
Nov 17, 2023 | 82.63 | 83.82 | 82.28 | 82.91 | 59,793 | -1.11(-1.32%) |
Nov 16, 2023 | 84.91 | 84.91 | 82.99 | 84.01 | 30,544 | -2.87(-3.30%) |
Nov 15, 2023 | 85.63 | 87.61 | 85.41 | 86.88 | 37,583 | +3.60(+4.32%) |
Nov 14, 2023 | 83.08 | 84.79 | 82.54 | 83.28 | 30,573 | -6.39(-7.13%) |
Nov 13, 2023 | 91.00 | 92.38 | 89.39 | 89.67 | 10,404 | +0.91(+1.02%) |
Nov 10, 2023 | 87.72 | 89.40 | 87.70 | 88.77 | 18,475 | -1.50(-1.66%) |
Nov 09, 2023 | 86.11 | 92.36 | 86.11 | 90.27 | 79,790 | +5.61(+6.62%) |
Nov 08, 2023 | 87.45 | 87.80 | 84.44 | 84.66 | 91,753 | -4.22(-4.75%) |
Nov 07, 2023 | 90.76 | 90.76 | 87.77 | 88.88 | 39,243 | -4.15(-4.46%) |
Nov 06, 2023 | 91.94 | 93.49 | 91.67 | 93.04 | 59,000 | +2.91(+3.23%) |
Nov 03, 2023 | 86.46 | 90.20 | 84.65 | 90.12 | 58,040 | -2.40(-2.60%) |
Nov 02, 2023 | 93.06 | 94.29 | 91.14 | 92.52 | 44,375 | -6.17(-6.26%) |
Nov 01, 2023 | 102.56 | 102.88 | 98.70 | 98.70 | 112,348 | -6.71(-6.36%) |
Oct 31, 2023 | 102.99 | 105.91 | 101.34 | 105.40 | 43,669 | +1.36(+1.31%) |
Oct 30, 2023 | 104.62 | 106.87 | 102.45 | 104.04 | 69,925 | +1.38(+1.34%) |
Oct 27, 2023 | 103.42 | 104.56 | 102.27 | 102.66 | 27,279 | +1.19(+1.17%) |
Oct 26, 2023 | 106.20 | 106.20 | 101.03 | 101.47 | 40,717 | -4.78(-4.50%) |
Oct 25, 2023 | 103.96 | 107.08 | 103.09 | 106.25 | 80,864 | +6.70(+6.73%) |
Oct 24, 2023 | 102.36 | 103.90 | 99.36 | 99.55 | 91,488 | -3.76(-3.64%) |
Oct 23, 2023 | 109.02 | 110.16 | 100.95 | 103.31 | 164,619 | -4.06(-3.78%) |
Oct 20, 2023 | 108.05 | 108.90 | 106.16 | 107.37 | 59,375 | -1.60(-1.47%) |
Oct 19, 2023 | 104.61 | 109.12 | 102.25 | 108.97 | 158,318 | +6.32(+6.16%) |
Oct 18, 2023 | 102.79 | 104.56 | 100.86 | 102.65 | 75,427 | +3.03(+3.04%) |
Oct 17, 2023 | 101.33 | 102.02 | 98.48 | 99.62 | 37,731 | +3.11(+3.22%) |
Oct 16, 2023 | 96.25 | 97.52 | 96.06 | 96.52 | 70,110 | +4.52(+4.91%) |
Oct 13, 2023 | 92.55 | 93.41 | 91.38 | 92.00 | 57,329 | -5.19(-5.34%) |
Oct 12, 2023 | 91.31 | 97.75 | 90.93 | 97.19 | 124,856 | +7.59(+8.47%) |
Oct 11, 2023 | 91.67 | 92.35 | 89.60 | 89.60 | 69,881 | -6.17(-6.45%) |
Oct 10, 2023 | 97.85 | 100.46 | 93.96 | 95.78 | 33,352 | -0.67(-0.69%) |
Oct 09, 2023 | 100.70 | 102.08 | 92.82 | 96.44 | 60,227 | -5.64(-5.53%) |
Oct 06, 2023 | 104.57 | 104.99 | 99.39 | 102.09 | 113,389 | +3.33(+3.37%) |
Oct 05, 2023 | 98.16 | 99.33 | 97.65 | 98.76 | 83,140 | +1.73(+1.79%) |
Oct 04, 2023 | 98.87 | 99.71 | 96.99 | 97.02 | 48,686 | -4.18(-4.13%) |
Oct 03, 2023 | 97.90 | 101.87 | 96.27 | 101.20 | 81,889 | +6.24(+6.57%) |