Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 68.69 | 70.24 | 65.11 | 65.21 | 430,508 | -3.29(-4.80%) |
Dec 30, 2021 | 66.60 | 70.41 | 66.60 | 68.50 | 475,444 | +1.72(+2.58%) |
Dec 29, 2021 | 70.99 | 70.99 | 65.83 | 66.78 | 450,949 | -4.20(-5.92%) |
Dec 28, 2021 | 72.20 | 73.63 | 70.80 | 70.98 | 543,683 | -1.24(-1.72%) |
Dec 27, 2021 | 71.57 | 73.09 | 70.73 | 72.22 | 443,062 | +0.24(+0.33%) |
Dec 23, 2021 | 71.16 | 72.47 | 69.33 | 71.98 | 329,181 | +0.88(+1.24%) |
Dec 22, 2021 | 70.99 | 72.96 | 69.33 | 71.10 | 455,354 | -0.20(-0.28%) |
Dec 21, 2021 | 68.86 | 71.48 | 67.86 | 71.30 | 543,852 | +3.36(+4.95%) |
Dec 20, 2021 | 66.52 | 69.50 | 65.44 | 67.94 | 629,460 | -0.66(-0.96%) |
Dec 17, 2021 | 64.38 | 68.99 | 62.91 | 68.60 | 1,098,190 | +2.39(+3.61%) |
Dec 16, 2021 | 70.57 | 71.44 | 65.78 | 66.21 | 649,988 | -3.59(-5.14%) |
Dec 15, 2021 | 66.32 | 70.57 | 64.31 | 69.80 | 622,470 | +2.81(+4.19%) |
Dec 14, 2021 | 70.15 | 71.34 | 64.55 | 66.99 | 819,799 | -5.53(-7.63%) |
Dec 13, 2021 | 69.85 | 73.38 | 69.06 | 72.52 | 856,916 | +2.10(+2.98%) |
Dec 10, 2021 | 69.44 | 71.99 | 68.75 | 70.42 | 802,782 | +1.73(+2.52%) |
Dec 09, 2021 | 72.77 | 73.97 | 67.21 | 68.69 | 654,572 | -4.53(-6.19%) |
Dec 08, 2021 | 71.65 | 74.43 | 68.11 | 73.22 | 349,182 | +1.23(+1.71%) |
Dec 07, 2021 | 71.21 | 74.50 | 69.64 | 71.99 | 758,036 | +3.85(+5.65%) |
Dec 06, 2021 | 68.00 | 69.17 | 64.25 | 68.14 | 595,550 | -1.21(-1.74%) |
Dec 03, 2021 | 71.64 | 71.74 | 64.25 | 69.35 | 934,387 | +0.46(+0.67%) |
Dec 02, 2021 | 67.45 | 69.54 | 66.68 | 68.89 | 457,077 | +0.84(+1.23%) |
Dec 01, 2021 | 75.27 | 75.95 | 67.28 | 68.05 | 604,098 | -6.30(-8.47%) |
Nov 30, 2021 | 74.55 | 77.36 | 74.55 | 74.35 | 514,825 | -0.41(-0.55%) |
Nov 29, 2021 | 75.22 | 76.15 | 72.68 | 74.76 | 350,492 | +0.45(+0.61%) |
Nov 26, 2021 | 73.84 | 77.77 | 73.31 | 74.31 | 299,359 | -1.64(-2.16%) |
Nov 24, 2021 | 72.85 | 76.56 | 71.30 | 75.95 | 602,283 | +2.95(+4.04%) |
Nov 23, 2021 | 73.22 | 74.29 | 69.79 | 73.00 | 792,914 | -1.29(-1.74%) |
Nov 22, 2021 | 76.57 | 76.90 | 73.22 | 74.29 | 842,307 | -2.70(-3.50%) |
Nov 19, 2021 | 81.77 | 82.55 | 76.57 | 76.99 | 713,940 | -4.31(-5.31%) |
Nov 18, 2021 | 85.67 | 81.62 | 81.09 | 81.30 | 634,336 | -4.69(-5.45%) |
Nov 17, 2021 | 89.41 | 89.42 | 85.24 | 85.99 | 436,867 | -3.59(-4.01%) |
Nov 16, 2021 | 87.68 | 90.23 | 86.59 | 89.58 | 422,723 | +1.34(+1.52%) |
Nov 15, 2021 | 89.68 | 90.26 | 86.79 | 88.24 | 401,523 | -1.44(-1.61%) |
Nov 12, 2021 | 89.97 | 90.79 | 87.37 | 89.68 | 486,641 | +0.48(+0.54%) |
Nov 11, 2021 | 93.24 | 95.00 | 89.07 | 89.20 | 448,963 | -2.36(-2.58%) |
Nov 10, 2021 | 101.08 | 91.56 | 723,864 | -10.49(-10.28%) | ||
Nov 09, 2021 | 98.11 | 102.26 | 96.12 | 102.05 | 641,774 | +3.94(+4.02%) |
Nov 08, 2021 | 92.87 | 98.44 | 92.03 | 98.11 | 628,280 | +7.38(+8.13%) |
Nov 05, 2021 | 97.42 | 97.83 | 87.69 | 90.73 | 1,516,539 | -12.66(-12.24%) |
Nov 04, 2021 | 99.00 | 104.45 | 98.28 | 103.39 | 613,244 | +4.39(+4.43%) |
Nov 03, 2021 | 96.51 | 100.80 | 94.75 | 99.00 | 456,316 | +2.23(+2.30%) |
Nov 02, 2021 | 98.83 | 99.25 | 95.22 | 96.77 | 421,988 | -2.06(-2.08%) |
Nov 01, 2021 | 99.40 | 99.41 | 97.20 | 98.83 | 438,608 | -0.58(-0.58%) |
Oct 29, 2021 | 96.57 | 99.70 | 96.01 | 99.41 | 415,923 | +2.00(+2.05%) |
Oct 28, 2021 | 93.50 | 97.79 | 93.33 | 97.41 | 283,349 | +3.41(+3.63%) |
Oct 27, 2021 | 96.01 | 98.24 | 93.84 | 94.00 | 280,818 | -2.04(-2.12%) |
Oct 26, 2021 | 99.85 | 96.04 | 339,672 | -2.79(-2.82%) | ||
Oct 25, 2021 | 95.08 | 99.95 | 93.59 | 98.83 | 361,615 | +3.82(+4.02%) |
Oct 22, 2021 | 97.21 | 97.46 | 94.06 | 95.01 | 299,281 | -3.65(-3.70%) |
Oct 21, 2021 | 96.78 | 99.52 | 95.79 | 98.66 | 249,361 | +1.87(+1.93%) |
Oct 20, 2021 | 97.14 | 97.18 | 94.58 | 96.79 | 281,482 | -0.23(-0.24%) |
Oct 19, 2021 | 95.00 | 97.99 | 94.87 | 97.02 | 391,903 | +2.77(+2.94%) |
Oct 18, 2021 | 91.39 | 94.43 | 90.55 | 94.25 | 447,370 | +2.27(+2.47%) |
Oct 15, 2021 | 92.75 | 94.05 | 91.33 | 91.98 | 267,563 | +0.44(+0.48%) |
Oct 14, 2021 | 92.09 | 93.00 | 90.00 | 91.54 | 536,878 | -0.05(-0.05%) |
Oct 13, 2021 | 91.35 | 94.71 | 91.10 | 91.59 | 450,815 | +1.37(+1.52%) |
Oct 12, 2021 | 89.19 | 91.00 | 87.40 | 90.22 | 448,278 | +2.53(+2.89%) |
Oct 11, 2021 | 90.11 | 92.74 | 87.34 | 87.69 | 770,543 | -3.52(-3.86%) |
Oct 08, 2021 | 92.08 | 93.48 | 90.78 | 91.21 | 228,419 | -0.19(-0.21%) |
Oct 07, 2021 | 90.71 | 94.17 | 90.71 | 91.40 | 355,061 | +1.83(+2.04%) |
Oct 06, 2021 | 86.17 | 90.75 | 86.12 | 89.57 | 450,504 | +1.25(+1.42%) |
Oct 05, 2021 | 86.92 | 91.90 | 86.92 | 88.32 | 364,347 | +1.66(+1.92%) |
Oct 04, 2021 | 93.58 | 93.58 | 85.20 | 86.66 | 856,138 | -8.02(-8.47%) |