Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 83.92 | 89.47 | 78.90 | 79.44 | 3,919,187 | -16.81(-17.47%) |
Jan 30, 2024 | 96.57 | 98.49 | 95.80 | 96.25 | 820,856 | -1.57(-1.60%) |
Jan 29, 2024 | 93.10 | 97.82 | 92.43 | 97.82 | 846,828 | +4.69(+5.04%) |
Jan 26, 2024 | 92.24 | 96.08 | 91.25 | 93.12 | 877,193 | +1.24(+1.35%) |
Jan 25, 2024 | 95.60 | 96.45 | 88.44 | 91.88 | 1,247,882 | -1.97(-2.10%) |
Jan 24, 2024 | 91.80 | 96.36 | 91.03 | 93.86 | 1,370,406 | +3.45(+3.82%) |
Jan 23, 2024 | 94.22 | 95.37 | 89.20 | 90.41 | 1,063,687 | -3.13(-3.35%) |
Jan 22, 2024 | 89.20 | 93.66 | 88.61 | 93.54 | 1,328,629 | +6.00(+6.85%) |
Jan 19, 2024 | 81.49 | 87.64 | 79.96 | 87.54 | 1,520,256 | +6.21(+7.63%) |
Jan 18, 2024 | 80.87 | 82.30 | 78.28 | 81.33 | 930,041 | +2.02(+2.55%) |
Jan 17, 2024 | 77.08 | 80.98 | 75.17 | 79.31 | 947,690 | -1.04(-1.30%) |
Jan 16, 2024 | 80.63 | 83.15 | 78.94 | 80.35 | 1,048,109 | -4.38(-5.17%) |
Jan 12, 2024 | 89.79 | 91.17 | 82.42 | 84.73 | 1,781,792 | -3.53(-4.00%) |
Jan 11, 2024 | 89.63 | 90.00 | 84.10 | 88.26 | 1,669,773 | -3.65(-3.97%) |
Jan 10, 2024 | 90.83 | 92.17 | 88.33 | 91.91 | 960,110 | +0.54(+0.59%) |
Jan 09, 2024 | 90.74 | 92.63 | 89.52 | 91.38 | 940,803 | -3.28(-3.47%) |
Jan 08, 2024 | 91.30 | 94.81 | 89.64 | 94.66 | 1,152,270 | +2.50(+2.71%) |
Jan 05, 2024 | 87.52 | 95.01 | 86.78 | 92.16 | 1,464,154 | +3.24(+3.65%) |
Jan 04, 2024 | 87.21 | 91.68 | 86.65 | 88.92 | 961,560 | +1.63(+1.86%) |
Jan 03, 2024 | 94.22 | 94.22 | 87.29 | 87.29 | 1,784,562 | -10.29(-10.55%) |
Jan 02, 2024 | 93.62 | 100.86 | 93.03 | 97.59 | 1,643,027 | +1.16(+1.20%) |
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%) |