Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.75 | 70.75 | 65.25 | 67.50 | 7,001 | +0.75(+1.12%) |
Dec 30, 2021 | 63.75 | 68.00 | 63.75 | 66.75 | 4,137 | +3.75(+5.95%) |
Dec 29, 2021 | 63.50 | 64.50 | 60.50 | 63.00 | 4,039 | +0.75(+1.20%) |
Dec 28, 2021 | 65.50 | 66.00 | 61.25 | 62.25 | 5,029 | -3.75(-5.68%) |
Dec 27, 2021 | 68.75 | 70.00 | 65.24 | 66.00 | 2,911 | -3.50(-5.04%) |
Dec 23, 2021 | 67.75 | 72.50 | 66.75 | 69.50 | 4,192 | +1.50(+2.21%) |
Dec 22, 2021 | 76.00 | 76.25 | 67.25 | 68.00 | 11,169 | -3.25(-4.56%) |
Dec 21, 2021 | 66.75 | 72.25 | 66.75 | 71.25 | 3,621 | +4.25(+6.34%) |
Dec 20, 2021 | 66.25 | 69.50 | 64.25 | 67.00 | 9,275 | +1.25(+1.90%) |
Dec 17, 2021 | 63.00 | 67.25 | 60.00 | 65.75 | 5,604 | +2.25(+3.54%) |
Dec 16, 2021 | 69.00 | 69.00 | 63.50 | 63.50 | 2,708 | -3.75(-5.58%) |
Dec 15, 2021 | 65.75 | 68.75 | 62.00 | 67.25 | 5,690 | +2.25(+3.46%) |
Dec 14, 2021 | 65.75 | 68.25 | 63.25 | 65.00 | 4,987 | -0.75(-1.14%) |
Dec 13, 2021 | 68.75 | 68.75 | 65.75 | 65.75 | 2,507 | -3.00(-4.36%) |
Dec 10, 2021 | 71.50 | 72.25 | 67.75 | 68.75 | 2,350 | -1.75(-2.48%) |
Dec 09, 2021 | 72.50 | 73.98 | 70.25 | 70.50 | 2,752 | -3.00(-4.08%) |
Dec 08, 2021 | 69.25 | 73.75 | 66.47 | 73.50 | 4,898 | +4.25(+6.14%) |
Dec 07, 2021 | 66.75 | 70.00 | 66.75 | 69.25 | 2,839 | +3.25(+4.92%) |
Dec 06, 2021 | 67.50 | 68.75 | 63.25 | 66.00 | 3,218 | -0.75(-1.12%) |
Dec 03, 2021 | 66.50 | 67.75 | 63.53 | 66.75 | 5,415 | -0.25(-0.37%) |
Dec 02, 2021 | 65.25 | 68.00 | 63.00 | 67.00 | 9,035 | +1.00(+1.52%) |
Dec 01, 2021 | 70.00 | 72.50 | 65.00 | 66.00 | 9,380 | -3.50(-5.04%) |
Nov 30, 2021 | 65.00 | 73.75 | 63.38 | 69.50 | 22,400 | +5.50(+8.59%) |
Nov 29, 2021 | 71.00 | 72.25 | 61.75 | 64.00 | 45,989 | -7.25(-10.18%) |
Nov 26, 2021 | 72.00 | 74.25 | 70.00 | 71.25 | 1,661 | -2.00(-2.73%) |
Nov 24, 2021 | 67.50 | 78.50 | 67.50 | 73.25 | 10,777 | +3.75(+5.40%) |
Nov 23, 2021 | 67.75 | 71.56 | 66.75 | 69.50 | 5,008 | +1.50(+2.21%) |
Nov 22, 2021 | 75.00 | 76.25 | 67.50 | 68.00 | 18,266 | -7.50(-9.93%) |
Nov 19, 2021 | 78.25 | 79.50 | 75.00 | 75.50 | 3,454 | -1.50(-1.95%) |
Nov 18, 2021 | 86.00 | 88.00 | 76.50 | 77.00 | 8,756 | -5.50(-6.67%) |
Nov 17, 2021 | 79.00 | 85.08 | 78.26 | 82.50 | 9,996 | +2.75(+3.45%) |
Nov 16, 2021 | 79.25 | 81.25 | 77.50 | 79.75 | 7,816 | +0.75(+0.95%) |
Nov 15, 2021 | 81.75 | 83.25 | 77.34 | 79.00 | 9,220 | -3.25(-3.95%) |
Nov 12, 2021 | 83.00 | 83.38 | 81.25 | 82.25 | 2,361 | -1.75(-2.08%) |
Nov 11, 2021 | 83.25 | 85.00 | 81.50 | 84.00 | 5,317 | +1.75(+2.13%) |
Nov 10, 2021 | 86.25 | 82.25 | 17,519 | -0.75(-0.90%) | ||
Nov 09, 2021 | 76.50 | 85.00 | 74.50 | 83.00 | 15,586 | +5.75(+7.44%) |
Nov 08, 2021 | 76.75 | 80.25 | 74.25 | 77.25 | 17,822 | +2.25(+3.00%) |
Nov 05, 2021 | 79.00 | 79.75 | 73.75 | 75.00 | 13,062 | -4.25(-5.36%) |
Nov 04, 2021 | 80.75 | 82.00 | 77.50 | 79.25 | 4,328 | -1.25(-1.55%) |
Nov 03, 2021 | 81.50 | 81.81 | 76.50 | 80.50 | 10,385 | +1.75(+2.22%) |
Nov 02, 2021 | 78.50 | 79.75 | 73.50 | 78.75 | 24,017 | +0.25(+0.32%) |
Nov 01, 2021 | 81.75 | 83.75 | 77.00 | 78.50 | 9,820 | -1.75(-2.18%) |
Oct 29, 2021 | 82.50 | 85.25 | 79.50 | 80.25 | 8,164 | -2.25(-2.73%) |
Oct 28, 2021 | 80.50 | 84.12 | 80.50 | 82.50 | 5,474 | +1.50(+1.85%) |
Oct 27, 2021 | 83.75 | 83.78 | 79.50 | 81.00 | 5,590 | -1.50(-1.82%) |
Oct 26, 2021 | 83.25 | 82.50 | 7,172 | -1.00(-1.20%) | ||
Oct 25, 2021 | 87.50 | 95.50 | 80.25 | 83.50 | 24,803 | -3.50(-4.02%) |
Oct 22, 2021 | 94.25 | 95.50 | 86.75 | 87.00 | 15,892 | -9.25(-9.61%) |
Oct 21, 2021 | 104.25 | 116.25 | 94.00 | 96.25 | 43,316 | -8.25(-7.89%) |
Oct 20, 2021 | 94.50 | 105.00 | 93.25 | 104.50 | 18,634 | +10.75(+11.47%) |
Oct 19, 2021 | 97.25 | 97.25 | 93.28 | 93.75 | 3,479 | -1.00(-1.06%) |
Oct 18, 2021 | 95.25 | 96.75 | 94.00 | 94.75 | 4,280 | -2.25(-2.32%) |
Oct 15, 2021 | 101.25 | 101.25 | 95.00 | 97.00 | 4,604 | -2.75(-2.76%) |
Oct 14, 2021 | 104.75 | 107.09 | 98.50 | 99.75 | 6,962 | -2.75(-2.68%) |
Oct 13, 2021 | 96.00 | 103.00 | 93.50 | 102.50 | 19,669 | +9.00(+9.63%) |
Oct 12, 2021 | 92.50 | 95.00 | 91.00 | 93.50 | 2,951 | +0.75(+0.81%) |
Oct 11, 2021 | 91.75 | 95.75 | 89.00 | 92.75 | 2,752 | +0.25(+0.27%) |
Oct 08, 2021 | 97.75 | 98.21 | 92.50 | 92.50 | 4,870 | -4.25(-4.39%) |
Oct 07, 2021 | 97.00 | 97.25 | 94.25 | 96.75 | 10,220 | +0.00(+0.00%) |
Oct 06, 2021 | 96.75 | 99.50 | 94.75 | 96.75 | 4,881 | -1.75(-1.78%) |
Oct 05, 2021 | 93.25 | 102.75 | 93.12 | 98.50 | 9,593 | +4.50(+4.79%) |
Oct 04, 2021 | 104.50 | 105.50 | 91.25 | 94.00 | 17,298 | -10.25(-9.83%) |