Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.00 | 73.97 | 70.82 | 71.76 | 237,077 | -1.11(-1.52%) |
Dec 30, 2021 | 70.61 | 73.30 | 70.26 | 72.87 | 299,332 | +2.09(+2.95%) |
Dec 29, 2021 | 70.47 | 72.51 | 69.76 | 70.78 | 328,312 | +0.12(+0.17%) |
Dec 28, 2021 | 69.85 | 71.48 | 69.70 | 70.66 | 183,455 | +0.16(+0.23%) |
Dec 27, 2021 | 73.00 | 73.70 | 70.45 | 70.50 | 189,647 | -2.43(-3.33%) |
Dec 23, 2021 | 73.62 | 74.48 | 72.11 | 72.93 | 563,766 | -0.02(-0.03%) |
Dec 22, 2021 | 74.28 | 74.85 | 72.70 | 72.95 | 445,042 | -1.57(-2.11%) |
Dec 21, 2021 | 72.42 | 74.87 | 71.53 | 74.52 | 364,009 | +2.42(+3.36%) |
Dec 20, 2021 | 71.50 | 73.74 | 70.01 | 72.10 | 249,726 | -0.49(-0.68%) |
Dec 17, 2021 | 69.41 | 73.10 | 68.90 | 72.59 | 577,331 | +3.30(+4.76%) |
Dec 16, 2021 | 68.86 | 70.42 | 66.61 | 69.29 | 485,022 | +0.70(+1.02%) |
Dec 15, 2021 | 69.10 | 69.70 | 65.02 | 68.59 | 658,128 | -1.14(-1.63%) |
Dec 14, 2021 | 71.36 | 72.50 | 69.52 | 69.73 | 400,756 | -2.31(-3.21%) |
Dec 13, 2021 | 71.21 | 72.10 | 70.10 | 72.04 | 327,615 | +0.83(+1.17%) |
Dec 10, 2021 | 71.46 | 72.65 | 69.89 | 71.21 | 280,638 | +0.57(+0.81%) |
Dec 09, 2021 | 74.33 | 75.40 | 69.91 | 70.64 | 492,036 | -3.95(-5.30%) |
Dec 08, 2021 | 70.68 | 75.00 | 69.81 | 74.59 | 378,355 | +3.64(+5.13%) |
Dec 07, 2021 | 70.54 | 72.53 | 70.32 | 70.95 | 374,946 | +1.45(+2.09%) |
Dec 06, 2021 | 66.36 | 69.61 | 65.21 | 69.50 | 298,337 | +2.55(+3.81%) |
Dec 03, 2021 | 69.01 | 69.10 | 64.29 | 66.95 | 575,132 | -2.18(-3.16%) |
Dec 02, 2021 | 66.02 | 69.34 | 65.48 | 69.13 | 377,775 | +2.67(+4.02%) |
Dec 01, 2021 | 71.69 | 73.08 | 66.44 | 66.46 | 692,059 | -5.20(-7.26%) |
Nov 30, 2021 | 70.82 | 72.99 | 68.62 | 71.66 | 510,129 | +0.93(+1.32%) |
Nov 29, 2021 | 74.50 | 74.59 | 70.25 | 70.73 | 685,389 | -3.20(-4.34%) |
Nov 26, 2021 | 71.23 | 74.71 | 70.26 | 73.93 | 530,359 | +2.50(+3.50%) |
Nov 24, 2021 | 66.53 | 71.89 | 65.46 | 71.43 | 668,442 | +3.80(+5.62%) |
Nov 23, 2021 | 64.28 | 67.85 | 62.07 | 67.63 | 772,300 | +2.97(+4.60%) |
Nov 22, 2021 | 69.00 | 69.00 | 64.18 | 64.66 | 673,343 | -4.15(-6.03%) |
Nov 19, 2021 | 72.25 | 73.11 | 68.72 | 68.81 | 457,243 | -3.12(-4.33%) |
Nov 18, 2021 | 74.30 | 72.24 | 70.87 | 71.93 | 600,199 | -2.57(-3.45%) |
Nov 17, 2021 | 78.61 | 78.62 | 74.00 | 74.50 | 577,069 | -4.49(-5.68%) |
Nov 16, 2021 | 77.82 | 79.86 | 77.57 | 78.99 | 476,751 | +0.72(+0.92%) |
Nov 15, 2021 | 80.09 | 80.34 | 77.93 | 78.27 | 592,096 | -1.83(-2.28%) |
Nov 12, 2021 | 82.35 | 82.52 | 79.84 | 80.10 | 387,915 | -1.67(-2.04%) |
Nov 11, 2021 | 82.13 | 82.70 | 80.35 | 81.77 | 209,089 | +0.37(+0.45%) |
Nov 10, 2021 | 86.08 | 81.40 | 499,996 | -4.23(-4.94%) | ||
Nov 09, 2021 | 84.50 | 87.27 | 81.00 | 85.63 | 617,470 | +2.38(+2.86%) |
Nov 08, 2021 | 85.01 | 85.72 | 82.80 | 83.25 | 404,070 | -1.50(-1.77%) |
Nov 05, 2021 | 86.70 | 87.12 | 83.66 | 84.75 | 255,977 | -1.73(-2.00%) |
Nov 04, 2021 | 87.69 | 89.18 | 85.31 | 86.48 | 227,490 | -0.60(-0.69%) |
Nov 03, 2021 | 85.17 | 87.95 | 84.28 | 87.08 | 409,880 | +1.91(+2.24%) |
Nov 02, 2021 | 87.28 | 87.28 | 83.46 | 85.17 | 221,829 | -1.55(-1.79%) |
Nov 01, 2021 | 85.50 | 87.93 | 84.08 | 86.72 | 315,184 | +1.44(+1.69%) |
Oct 29, 2021 | 84.71 | 86.99 | 84.41 | 85.28 | 343,728 | +0.30(+0.35%) |
Oct 28, 2021 | 84.00 | 86.63 | 83.53 | 84.98 | 304,252 | +0.52(+0.62%) |
Oct 27, 2021 | 83.77 | 87.90 | 81.20 | 84.46 | 705,328 | -1.35(-1.57%) |
Oct 26, 2021 | 88.15 | 85.81 | 249,112 | -1.72(-1.97%) | ||
Oct 25, 2021 | 87.98 | 89.29 | 86.35 | 87.53 | 329,319 | -0.22(-0.25%) |
Oct 22, 2021 | 90.61 | 92.16 | 87.72 | 87.75 | 270,037 | -4.14(-4.51%) |
Oct 21, 2021 | 91.04 | 92.63 | 89.75 | 91.89 | 560,982 | +2.56(+2.87%) |
Oct 20, 2021 | 89.07 | 90.29 | 87.16 | 89.33 | 272,008 | +0.23(+0.26%) |
Oct 19, 2021 | 90.96 | 91.90 | 88.59 | 89.10 | 410,205 | -1.17(-1.30%) |
Oct 18, 2021 | 88.80 | 90.83 | 88.02 | 90.27 | 239,669 | +0.27(+0.30%) |
Oct 15, 2021 | 89.71 | 91.76 | 88.89 | 90.00 | 476,406 | +1.14(+1.28%) |
Oct 14, 2021 | 85.84 | 89.08 | 83.73 | 88.86 | 883,990 | +5.44(+6.52%) |
Oct 13, 2021 | 78.86 | 83.44 | 78.42 | 83.42 | 595,193 | +5.68(+7.31%) |
Oct 12, 2021 | 78.90 | 79.09 | 76.80 | 77.74 | 608,577 | -0.88(-1.12%) |
Oct 11, 2021 | 78.27 | 81.43 | 77.39 | 78.62 | 374,589 | -0.30(-0.38%) |
Oct 08, 2021 | 81.92 | 82.01 | 78.61 | 78.92 | 338,185 | -3.13(-3.81%) |
Oct 07, 2021 | 82.12 | 85.20 | 81.70 | 82.05 | 448,306 | +0.62(+0.76%) |
Oct 06, 2021 | 82.01 | 84.06 | 81.33 | 81.43 | 282,973 | -1.69(-2.03%) |
Oct 05, 2021 | 83.26 | 85.69 | 82.20 | 83.12 | 561,413 | +0.03(+0.04%) |
Oct 04, 2021 | 86.84 | 87.28 | 82.25 | 83.09 | 397,952 | -4.40(-5.03%) |