Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.00 | 78.90 | 77.97 | 78.44 | 112,982 | +0.33(+0.43%) |
Dec 30, 2021 | 77.52 | 79.55 | 77.52 | 78.11 | 208,080 | +0.56(+0.72%) |
Dec 29, 2021 | 77.86 | 79.12 | 77.43 | 77.55 | 208,366 | -0.75(-0.96%) |
Dec 28, 2021 | 77.28 | 79.24 | 77.28 | 78.30 | 167,438 | +0.53(+0.68%) |
Dec 27, 2021 | 77.58 | 78.89 | 76.64 | 77.77 | 319,366 | -0.47(-0.59%) |
Dec 23, 2021 | 78.97 | 79.29 | 77.05 | 78.24 | 310,310 | +0.42(+0.54%) |
Dec 22, 2021 | 75.90 | 77.82 | 75.00 | 77.82 | 325,252 | +2.06(+2.72%) |
Dec 21, 2021 | 73.40 | 76.87 | 73.40 | 75.76 | 481,039 | +3.47(+4.80%) |
Dec 20, 2021 | 69.00 | 72.42 | 68.22 | 72.29 | 599,944 | +1.27(+1.79%) |
Dec 17, 2021 | 70.27 | 72.54 | 69.70 | 71.01 | 453,550 | +0.76(+1.08%) |
Dec 16, 2021 | 71.94 | 72.18 | 69.73 | 70.25 | 484,108 | -1.29(-1.80%) |
Dec 15, 2021 | 69.69 | 71.63 | 69.14 | 71.55 | 683,372 | +1.43(+2.04%) |
Dec 14, 2021 | 70.55 | 71.41 | 69.92 | 70.11 | 776,869 | -0.95(-1.34%) |
Dec 13, 2021 | 72.17 | 73.30 | 70.98 | 71.06 | 556,302 | -2.27(-3.09%) |
Dec 10, 2021 | 72.49 | 73.95 | 71.85 | 73.33 | 660,156 | +0.96(+1.32%) |
Dec 09, 2021 | 72.55 | 73.82 | 72.23 | 72.37 | 247,420 | -1.39(-1.88%) |
Dec 08, 2021 | 72.26 | 76.07 | 71.89 | 73.76 | 394,607 | +1.90(+2.64%) |
Dec 07, 2021 | 71.46 | 72.99 | 71.12 | 71.86 | 620,465 | +1.07(+1.51%) |
Dec 06, 2021 | 68.06 | 72.45 | 67.41 | 70.79 | 597,228 | +3.75(+5.59%) |
Dec 03, 2021 | 68.34 | 69.69 | 66.19 | 67.04 | 806,039 | -1.15(-1.68%) |
Dec 02, 2021 | 66.78 | 69.02 | 66.16 | 68.19 | 1,330,219 | +2.47(+3.75%) |
Dec 01, 2021 | 68.33 | 68.44 | 64.69 | 65.72 | 1,319,948 | -0.64(-0.96%) |
Nov 30, 2021 | 67.38 | 68.25 | 66.78 | 66.35 | 571,634 | -2.22(-3.24%) |
Nov 29, 2021 | 70.75 | 71.10 | 68.19 | 68.57 | 646,878 | +0.47(+0.68%) |
Nov 26, 2021 | 69.79 | 70.06 | 66.13 | 68.11 | 891,610 | -5.33(-7.26%) |
Nov 24, 2021 | 72.26 | 73.71 | 71.92 | 73.44 | 294,436 | +0.30(+0.42%) |
Nov 23, 2021 | 76.16 | 76.46 | 72.82 | 73.14 | 312,453 | -1.09(-1.47%) |
Nov 22, 2021 | 75.50 | 76.47 | 73.92 | 74.23 | 513,934 | -0.31(-0.42%) |
Nov 19, 2021 | 73.97 | 76.29 | 73.97 | 74.54 | 762,590 | +0.34(+0.46%) |
Nov 18, 2021 | 75.57 | 74.58 | 73.57 | 74.20 | 1,368,482 | +6.08(+8.93%) |
Nov 17, 2021 | 70.03 | 71.69 | 67.56 | 68.12 | 1,108,684 | -2.12(-3.01%) |
Nov 16, 2021 | 72.14 | 72.14 | 69.98 | 70.24 | 410,848 | -2.40(-3.31%) |
Nov 15, 2021 | 72.03 | 73.87 | 71.75 | 72.64 | 413,691 | +0.89(+1.24%) |
Nov 12, 2021 | 73.36 | 74.10 | 71.05 | 71.74 | 389,639 | -1.58(-2.15%) |
Nov 11, 2021 | 72.92 | 75.38 | 72.85 | 73.32 | 643,813 | +0.66(+0.91%) |
Nov 10, 2021 | 73.70 | 72.66 | 72.66 | 254,914 | -1.66(-2.23%) | |
Nov 09, 2021 | 74.95 | 75.58 | 73.41 | 74.32 | 360,607 | -1.00(-1.32%) |
Nov 08, 2021 | 74.97 | 77.07 | 74.64 | 75.31 | 579,766 | +0.59(+0.79%) |
Nov 05, 2021 | 72.60 | 75.71 | 72.60 | 74.72 | 738,610 | +3.82(+5.39%) |
Nov 04, 2021 | 70.62 | 71.78 | 70.62 | 70.90 | 673,109 | +0.51(+0.73%) |
Nov 03, 2021 | 70.15 | 71.22 | 69.69 | 70.39 | 476,525 | +0.19(+0.27%) |
Nov 02, 2021 | 71.16 | 71.35 | 69.72 | 70.20 | 208,186 | -0.84(-1.18%) |
Nov 01, 2021 | 70.79 | 71.57 | 70.19 | 71.03 | 546,417 | +0.84(+1.20%) |
Oct 29, 2021 | 69.71 | 71.66 | 68.67 | 70.19 | 896,043 | -0.26(-0.36%) |
Oct 28, 2021 | 71.68 | 72.55 | 70.17 | 70.44 | 408,312 | -1.30(-1.81%) |
Oct 27, 2021 | 73.37 | 73.57 | 71.62 | 71.74 | 391,745 | -1.49(-2.03%) |
Oct 26, 2021 | 74.46 | 73.23 | 400,372 | -0.86(-1.17%) | ||
Oct 25, 2021 | 74.87 | 74.93 | 73.59 | 74.10 | 357,246 | -0.77(-1.03%) |
Oct 22, 2021 | 76.27 | 76.77 | 74.67 | 74.87 | 301,202 | -2.25(-2.92%) |
Oct 21, 2021 | 78.00 | 78.87 | 76.80 | 77.12 | 484,344 | -0.26(-0.33%) |
Oct 20, 2021 | 77.50 | 77.93 | 76.55 | 77.37 | 207,375 | -0.17(-0.22%) |
Oct 19, 2021 | 78.38 | 78.38 | 77.41 | 77.54 | 128,687 | -0.67(-0.86%) |
Oct 18, 2021 | 79.17 | 79.92 | 78.00 | 78.22 | 161,044 | -1.30(-1.64%) |
Oct 15, 2021 | 80.76 | 80.82 | 79.14 | 79.52 | 254,470 | -0.65(-0.80%) |
Oct 14, 2021 | 81.04 | 81.04 | 79.21 | 80.16 | 218,803 | -0.64(-0.79%) |
Oct 13, 2021 | 80.98 | 80.98 | 78.28 | 80.80 | 279,930 | -0.34(-0.42%) |
Oct 12, 2021 | 82.29 | 82.29 | 80.59 | 81.14 | 287,266 | -0.21(-0.26%) |
Oct 11, 2021 | 80.98 | 82.63 | 80.44 | 81.35 | 234,035 | -0.39(-0.48%) |
Oct 08, 2021 | 82.21 | 82.37 | 80.98 | 81.74 | 155,948 | -0.17(-0.21%) |
Oct 07, 2021 | 83.72 | 84.72 | 81.72 | 81.91 | 286,311 | -1.32(-1.58%) |
Oct 06, 2021 | 81.59 | 83.52 | 80.76 | 83.23 | 420,862 | +0.12(+0.15%) |
Oct 05, 2021 | 81.40 | 83.24 | 80.05 | 83.10 | 292,385 | +1.70(+2.09%) |
Oct 04, 2021 | 81.48 | 82.41 | 80.11 | 81.41 | 313,305 | -0.15(-0.19%) |