Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.19 | 71.68 | 69.52 | 70.58 | 689,307 | +0.39(+0.56%) |
Dec 30, 2021 | 70.57 | 71.98 | 70.06 | 70.19 | 510,975 | -0.58(-0.82%) |
Dec 29, 2021 | 70.60 | 71.27 | 69.46 | 70.77 | 452,248 | +0.17(+0.24%) |
Dec 28, 2021 | 72.14 | 72.23 | 69.50 | 70.60 | 602,167 | -1.42(-1.97%) |
Dec 27, 2021 | 72.92 | 73.75 | 71.39 | 72.02 | 756,074 | -0.05(-0.07%) |
Dec 23, 2021 | 71.39 | 72.90 | 70.00 | 72.07 | 754,384 | +0.68(+0.95%) |
Dec 22, 2021 | 70.00 | 71.81 | 68.51 | 71.39 | 901,062 | +0.98(+1.39%) |
Dec 21, 2021 | 66.95 | 70.56 | 65.46 | 70.41 | 1,022,101 | +4.34(+6.57%) |
Dec 20, 2021 | 66.20 | 68.78 | 64.26 | 66.07 | 1,447,544 | -1.70(-2.51%) |
Dec 17, 2021 | 62.16 | 68.00 | 61.39 | 67.77 | 2,231,551 | +2.69(+4.13%) |
Dec 16, 2021 | 70.45 | 70.66 | 63.38 | 65.08 | 1,580,867 | -2.32(-3.44%) |
Dec 15, 2021 | 65.63 | 67.98 | 63.83 | 67.40 | 1,378,657 | +2.10(+3.22%) |
Dec 14, 2021 | 65.30 | 69.24 | 64.13 | 65.30 | 1,382,400 | -1.40(-2.10%) |
Dec 13, 2021 | 68.94 | 70.26 | 66.52 | 66.70 | 1,277,688 | -2.54(-3.67%) |
Dec 10, 2021 | 70.45 | 71.94 | 68.26 | 69.24 | 1,303,563 | -0.28(-0.40%) |
Dec 09, 2021 | 73.97 | 75.74 | 69.40 | 69.52 | 943,710 | -4.51(-6.09%) |
Dec 08, 2021 | 73.70 | 75.70 | 71.01 | 74.03 | 1,244,773 | +1.74(+2.41%) |
Dec 07, 2021 | 71.38 | 75.70 | 71.00 | 72.29 | 1,796,812 | +3.54(+5.15%) |
Dec 06, 2021 | 67.04 | 69.55 | 65.10 | 68.75 | 1,547,441 | +0.69(+1.01%) |
Dec 03, 2021 | 72.27 | 72.50 | 63.15 | 68.06 | 3,705,020 | -3.94(-5.47%) |
Dec 02, 2021 | 69.34 | 73.00 | 69.14 | 72.00 | 1,595,217 | +1.40(+1.98%) |
Dec 01, 2021 | 77.45 | 77.57 | 69.90 | 70.60 | 3,536,992 | -5.40(-7.11%) |
Nov 30, 2021 | 81.48 | 81.68 | 73.89 | 76.00 | 7,618,196 | -5.69(-6.97%) |
Nov 29, 2021 | 85.13 | 86.83 | 81.58 | 81.69 | 1,568,426 | -2.31(-2.75%) |
Nov 26, 2021 | 80.96 | 85.97 | 80.96 | 84.00 | 1,109,428 | -0.15(-0.18%) |
Nov 24, 2021 | 82.17 | 85.55 | 81.25 | 84.15 | 1,561,192 | +0.89(+1.07%) |
Nov 23, 2021 | 85.10 | 88.89 | 81.22 | 83.26 | 1,868,151 | -3.77(-4.33%) |
Nov 22, 2021 | 89.93 | 89.93 | 82.20 | 87.03 | 2,706,946 | -1.55(-1.75%) |
Nov 19, 2021 | 92.53 | 93.14 | 88.26 | 88.58 | 1,549,173 | -4.04(-4.36%) |
Nov 18, 2021 | 94.68 | 92.71 | 91.90 | 92.62 | 1,069,965 | -1.53(-1.63%) |
Nov 17, 2021 | 94.69 | 96.10 | 92.24 | 94.15 | 997,678 | -0.54(-0.57%) |
Nov 16, 2021 | 92.00 | 96.76 | 91.11 | 94.69 | 1,346,538 | +2.13(+2.30%) |
Nov 15, 2021 | 93.74 | 93.88 | 90.35 | 92.56 | 1,166,851 | -0.90(-0.96%) |
Nov 12, 2021 | 94.43 | 97.20 | 91.51 | 93.46 | 1,645,136 | +0.24(+0.26%) |
Nov 11, 2021 | 91.00 | 93.59 | 90.40 | 93.22 | 1,057,320 | +4.10(+4.60%) |
Nov 10, 2021 | 93.18 | 89.12 | 1,808,629 | -6.14(-6.45%) | ||
Nov 09, 2021 | 94.64 | 95.57 | 90.84 | 95.26 | 1,024,587 | +0.91(+0.96%) |
Nov 08, 2021 | 93.48 | 96.67 | 90.14 | 94.35 | 1,221,471 | +1.03(+1.10%) |
Nov 05, 2021 | 96.25 | 97.19 | 91.56 | 93.32 | 1,338,028 | -2.83(-2.94%) |
Nov 04, 2021 | 95.75 | 97.34 | 94.07 | 96.15 | 1,004,169 | +1.06(+1.11%) |
Nov 03, 2021 | 98.20 | 98.48 | 92.24 | 95.09 | 1,311,124 | -2.77(-2.83%) |
Nov 02, 2021 | 98.07 | 99.27 | 95.11 | 97.86 | 1,271,733 | +0.01(+0.01%) |
Nov 01, 2021 | 96.01 | 98.79 | 96.21 | 97.85 | 1,686,405 | +3.11(+3.28%) |
Oct 29, 2021 | 87.80 | 96.21 | 87.50 | 94.74 | 2,322,235 | +5.74(+6.45%) |
Oct 28, 2021 | 83.84 | 89.66 | 83.35 | 89.00 | 1,723,013 | +6.16(+7.44%) |
Oct 27, 2021 | 87.00 | 87.08 | 82.31 | 82.84 | 1,627,938 | -4.67(-5.34%) |
Oct 26, 2021 | 86.78 | 87.51 | 3,514,282 | +0.07(+0.08%) | ||
Oct 25, 2021 | 85.21 | 89.49 | 85.21 | 87.44 | 2,019,438 | +2.96(+3.50%) |
Oct 22, 2021 | 83.55 | 86.48 | 82.17 | 84.48 | 1,071,057 | +0.54(+0.64%) |
Oct 21, 2021 | 84.25 | 85.22 | 82.71 | 83.94 | 997,011 | -0.32(-0.38%) |
Oct 20, 2021 | 85.70 | 91.00 | 83.21 | 84.26 | 2,167,547 | -0.51(-0.60%) |
Oct 19, 2021 | 85.66 | 86.49 | 82.22 | 84.77 | 1,305,567 | -0.25(-0.29%) |
Oct 18, 2021 | 83.08 | 85.49 | 80.71 | 85.02 | 1,348,483 | +1.65(+1.98%) |
Oct 15, 2021 | 85.60 | 86.40 | 82.91 | 83.37 | 1,531,882 | -1.81(-2.12%) |
Oct 14, 2021 | 87.07 | 88.18 | 82.41 | 85.18 | 2,040,042 | -0.65(-0.76%) |
Oct 13, 2021 | 78.33 | 86.33 | 77.50 | 85.83 | 4,242,249 | +10.39(+13.77%) |
Oct 12, 2021 | 77.00 | 78.86 | 73.23 | 75.44 | 3,829,485 | +5.99(+8.62%) |
Oct 11, 2021 | 70.04 | 71.43 | 68.66 | 69.45 | 1,336,693 | -1.11(-1.57%) |
Oct 08, 2021 | 74.60 | 74.88 | 68.84 | 70.56 | 2,092,904 | -4.03(-5.40%) |
Oct 07, 2021 | 74.20 | 75.49 | 72.60 | 74.59 | 2,340,039 | +1.84(+2.53%) |
Oct 06, 2021 | 68.17 | 74.00 | 67.80 | 72.75 | 2,219,182 | +2.31(+3.28%) |
Oct 05, 2021 | 69.34 | 73.04 | 69.00 | 70.44 | 2,412,093 | +1.83(+2.67%) |
Oct 04, 2021 | 78.00 | 78.00 | 67.34 | 68.61 | 3,685,228 | -10.24(-12.99%) |