Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.25 | 77.10 | 75.05 | 75.85 | 564,204 | -0.60(-0.78%) |
Dec 30, 2021 | 75.95 | 77.10 | 74.70 | 76.45 | 595,243 | -0.05(-0.07%) |
Dec 29, 2021 | 78.35 | 79.25 | 75.75 | 76.50 | 745,184 | -1.95(-2.49%) |
Dec 28, 2021 | 80.00 | 80.80 | 78.45 | 78.45 | 802,469 | -2.05(-2.55%) |
Dec 27, 2021 | 81.75 | 82.90 | 80.10 | 80.50 | 700,346 | -1.90(-2.31%) |
Dec 23, 2021 | 82.55 | 82.90 | 81.50 | 82.40 | 754,333 | -1.05(-1.26%) |
Dec 22, 2021 | 88.30 | 88.30 | 83.35 | 83.45 | 726,184 | -5.00(-5.65%) |
Dec 21, 2021 | 90.10 | 92.25 | 87.60 | 88.45 | 776,333 | -4.45(-4.79%) |
Dec 20, 2021 | 98.20 | 101.65 | 92.35 | 92.90 | 1,357,658 | +3.10(+3.45%) |
Dec 17, 2021 | 90.55 | 92.50 | 86.35 | 89.80 | 1,494,662 | +2.80(+3.22%) |
Dec 16, 2021 | 81.95 | 89.80 | 81.55 | 87.00 | 1,380,724 | +3.60(+4.32%) |
Dec 15, 2021 | 90.60 | 94.05 | 83.15 | 83.40 | 1,530,651 | -6.45(-7.18%) |
Dec 14, 2021 | 91.30 | 94.05 | 88.90 | 89.85 | 1,198,320 | +1.55(+1.76%) |
Dec 13, 2021 | 85.85 | 89.30 | 85.60 | 88.30 | 1,106,577 | +3.40(+4.00%) |
Dec 10, 2021 | 86.40 | 89.25 | 84.75 | 84.90 | 968,461 | -5.90(-6.50%) |
Dec 09, 2021 | 88.35 | 92.50 | 86.80 | 90.80 | 987,950 | +2.45(+2.77%) |
Dec 08, 2021 | 92.85 | 94.05 | 88.00 | 88.35 | 662,038 | -5.50(-5.86%) |
Dec 07, 2021 | 99.35 | 99.40 | 92.40 | 93.85 | 921,404 | -11.35(-10.79%) |
Dec 06, 2021 | 110.30 | 114.20 | 104.85 | 105.20 | 1,778,872 | -9.25(-8.08%) |
Dec 03, 2021 | 104.05 | 123.20 | 103.45 | 114.45 | 3,534,035 | +9.20(+8.74%) |
Dec 02, 2021 | 108.20 | 110.15 | 102.85 | 105.25 | 1,901,669 | -6.20(-5.56%) |
Dec 01, 2021 | 96.65 | 111.90 | 93.05 | 111.45 | 1,591,146 | +7.95(+7.68%) |
Nov 30, 2021 | 96.15 | 104.30 | 94.10 | 103.50 | 1,835,309 | +12.75(+14.05%) |
Nov 29, 2021 | 94.60 | 95.47 | 88.50 | 90.75 | 979,159 | -14.20(-13.53%) |
Nov 26, 2021 | 93.90 | 108.10 | 92.45 | 104.95 | 2,016,018 | +21.00(+25.01%) |
Nov 24, 2021 | 87.30 | 88.80 | 83.50 | 83.95 | 781,816 | -1.25(-1.47%) |
Nov 23, 2021 | 87.25 | 88.90 | 84.75 | 85.20 | 986,904 | -1.90(-2.18%) |
Nov 22, 2021 | 83.95 | 87.50 | 83.40 | 87.10 | 625,835 | +1.40(+1.63%) |
Nov 19, 2021 | 85.20 | 86.65 | 83.85 | 85.70 | 529,007 | +1.15(+1.36%) |
Nov 18, 2021 | 83.15 | 84.72 | 83.70 | 84.55 | 528,175 | +0.60(+0.71%) |
Nov 17, 2021 | 82.25 | 84.05 | 81.85 | 83.95 | 538,922 | +1.50(+1.82%) |
Nov 16, 2021 | 83.00 | 83.00 | 81.25 | 82.45 | 391,396 | +0.20(+0.24%) |
Nov 15, 2021 | 82.25 | 85.00 | 82.15 | 82.25 | 448,575 | -1.15(-1.38%) |
Nov 12, 2021 | 84.90 | 85.65 | 82.95 | 83.40 | 423,204 | -2.95(-3.42%) |
Nov 11, 2021 | 86.20 | 87.30 | 84.55 | 86.35 | 392,959 | -1.70(-1.93%) |
Nov 10, 2021 | 88.60 | 88.05 | 820,214 | +1.50(+1.73%) | ||
Nov 09, 2021 | 85.75 | 88.75 | 85.70 | 86.55 | 761,228 | +1.40(+1.64%) |
Nov 08, 2021 | 83.85 | 86.80 | 83.50 | 85.15 | 437,877 | +0.20(+0.24%) |
Nov 05, 2021 | 81.25 | 85.50 | 81.00 | 84.95 | 563,325 | +2.80(+3.41%) |
Nov 04, 2021 | 80.15 | 83.28 | 79.60 | 82.15 | 454,140 | +1.20(+1.48%) |
Nov 03, 2021 | 84.25 | 84.65 | 80.33 | 80.95 | 497,310 | -3.05(-3.63%) |
Nov 02, 2021 | 86.15 | 86.15 | 83.80 | 84.00 | 298,870 | -2.25(-2.61%) |
Nov 01, 2021 | 86.70 | 89.38 | 86.00 | 86.25 | 316,771 | -1.20(-1.37%) |
Oct 29, 2021 | 89.10 | 89.25 | 86.90 | 87.45 | 367,364 | +0.55(+0.63%) |
Oct 28, 2021 | 88.30 | 88.53 | 86.60 | 86.90 | 332,470 | -2.80(-3.12%) |
Oct 27, 2021 | 87.45 | 90.05 | 85.35 | 89.70 | 615,192 | +2.05(+2.34%) |
Oct 26, 2021 | 85.00 | 87.65 | 665,244 | +1.65(+1.92%) | ||
Oct 25, 2021 | 87.90 | 89.49 | 85.90 | 86.00 | 369,846 | -2.60(-2.93%) |
Oct 22, 2021 | 87.10 | 90.80 | 86.03 | 88.60 | 605,634 | +1.75(+2.01%) |
Oct 21, 2021 | 90.30 | 90.75 | 86.60 | 86.85 | 402,031 | -2.95(-3.29%) |
Oct 20, 2021 | 90.75 | 90.95 | 89.35 | 89.80 | 400,491 | -0.75(-0.83%) |
Oct 19, 2021 | 90.75 | 91.60 | 90.00 | 90.55 | 404,665 | -0.85(-0.93%) |
Oct 18, 2021 | 94.75 | 94.85 | 90.85 | 91.40 | 442,412 | -1.90(-2.04%) |
Oct 15, 2021 | 92.35 | 93.60 | 90.60 | 93.30 | 607,076 | -0.05(-0.05%) |
Oct 14, 2021 | 95.55 | 96.00 | 93.15 | 93.35 | 657,510 | -5.35(-5.42%) |
Oct 13, 2021 | 100.05 | 102.05 | 98.50 | 98.70 | 622,462 | -1.90(-1.89%) |
Oct 12, 2021 | 101.00 | 102.90 | 99.40 | 100.60 | 647,559 | -1.95(-1.90%) |
Oct 11, 2021 | 102.20 | 102.72 | 98.74 | 102.55 | 704,281 | +1.15(+1.13%) |
Oct 08, 2021 | 102.00 | 102.95 | 100.50 | 101.40 | 587,525 | -1.95(-1.89%) |
Oct 07, 2021 | 105.10 | 105.20 | 102.85 | 103.35 | 555,436 | -4.05(-3.77%) |
Oct 06, 2021 | 111.25 | 115.50 | 106.85 | 107.40 | 1,213,804 | -1.25(-1.15%) |
Oct 05, 2021 | 111.80 | 112.65 | 106.45 | 108.65 | 763,080 | -4.15(-3.68%) |
Oct 04, 2021 | 109.75 | 116.55 | 108.80 | 112.80 | 1,388,991 | +3.15(+2.87%) |