Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 70.24 | 72.78 | 69.87 | 71.61 | 67,923 | +0.95(+1.34%) |
Dec 30, 2021 | 67.83 | 71.83 | 67.52 | 70.66 | 73,378 | +2.83(+4.17%) |
Dec 29, 2021 | 69.22 | 69.47 | 66.74 | 67.83 | 97,279 | -1.17(-1.70%) |
Dec 28, 2021 | 68.53 | 69.61 | 68.30 | 69.00 | 108,864 | +0.74(+1.08%) |
Dec 27, 2021 | 69.67 | 69.67 | 66.87 | 68.26 | 112,951 | -1.52(-2.18%) |
Dec 23, 2021 | 69.69 | 70.29 | 69.39 | 69.78 | 58,629 | +0.67(+0.97%) |
Dec 22, 2021 | 67.72 | 69.38 | 67.72 | 69.11 | 71,731 | +1.16(+1.71%) |
Dec 21, 2021 | 66.93 | 68.63 | 66.90 | 67.95 | 88,799 | +1.73(+2.61%) |
Dec 20, 2021 | 66.31 | 67.45 | 65.35 | 66.22 | 111,677 | -1.43(-2.11%) |
Dec 17, 2021 | 70.30 | 70.56 | 66.91 | 67.65 | 239,704 | -2.52(-3.59%) |
Dec 16, 2021 | 71.44 | 72.01 | 69.45 | 70.17 | 113,554 | -0.69(-0.97%) |
Dec 15, 2021 | 70.19 | 71.60 | 67.34 | 70.86 | 111,632 | +1.02(+1.46%) |
Dec 14, 2021 | 68.60 | 70.56 | 68.36 | 69.84 | 160,828 | +0.46(+0.66%) |
Dec 13, 2021 | 71.84 | 72.75 | 68.87 | 69.38 | 105,655 | -2.50(-3.48%) |
Dec 10, 2021 | 73.89 | 74.14 | 70.26 | 71.88 | 103,826 | -1.22(-1.67%) |
Dec 09, 2021 | 75.62 | 76.21 | 72.99 | 73.10 | 98,706 | -3.72(-4.84%) |
Dec 08, 2021 | 78.81 | 79.28 | 76.39 | 76.82 | 63,062 | -1.75(-2.23%) |
Dec 07, 2021 | 80.15 | 81.23 | 78.34 | 78.57 | 82,952 | -0.22(-0.28%) |
Dec 06, 2021 | 78.67 | 80.05 | 78.03 | 78.79 | 79,134 | +1.17(+1.51%) |
Dec 03, 2021 | 79.80 | 80.00 | 76.74 | 77.62 | 81,350 | -1.99(-2.50%) |
Dec 02, 2021 | 75.98 | 80.48 | 75.98 | 79.61 | 113,129 | +3.84(+5.07%) |
Dec 01, 2021 | 79.83 | 80.27 | 75.09 | 75.77 | 127,993 | -2.06(-2.65%) |
Nov 30, 2021 | 79.20 | 79.81 | 76.14 | 77.83 | 87,040 | -2.56(-3.18%) |
Nov 29, 2021 | 80.79 | 81.87 | 78.75 | 80.39 | 81,207 | +0.99(+1.25%) |
Nov 26, 2021 | 80.72 | 83.14 | 77.61 | 79.40 | 77,578 | -3.97(-4.76%) |
Nov 24, 2021 | 80.07 | 83.60 | 80.07 | 83.37 | 62,431 | +2.49(+3.08%) |
Nov 23, 2021 | 80.16 | 81.32 | 78.50 | 80.88 | 68,108 | +0.51(+0.63%) |
Nov 22, 2021 | 79.99 | 81.76 | 78.80 | 80.37 | 91,166 | +0.54(+0.68%) |
Nov 19, 2021 | 79.25 | 80.84 | 79.25 | 79.83 | 91,099 | -0.56(-0.69%) |
Nov 18, 2021 | 84.82 | 81.25 | 80.00 | 80.39 | 163,916 | -4.47(-5.27%) |
Nov 17, 2021 | 85.89 | 87.29 | 83.97 | 84.86 | 63,217 | -1.80(-2.08%) |
Nov 16, 2021 | 88.57 | 90.15 | 86.42 | 86.66 | 64,809 | -2.31(-2.60%) |
Nov 15, 2021 | 88.33 | 92.11 | 85.15 | 88.97 | 61,098 | +0.97(+1.10%) |
Nov 12, 2021 | 86.91 | 88.35 | 86.70 | 88.00 | 80,159 | +1.24(+1.43%) |
Nov 11, 2021 | 87.55 | 87.56 | 86.21 | 86.76 | 70,181 | -0.32(-0.37%) |
Nov 10, 2021 | 89.79 | 87.08 | 190,417 | -3.20(-3.54%) | ||
Nov 09, 2021 | 92.41 | 93.30 | 90.17 | 90.28 | 97,370 | -1.93(-2.09%) |
Nov 08, 2021 | 93.66 | 94.00 | 91.69 | 92.21 | 75,509 | -0.21(-0.23%) |
Nov 05, 2021 | 91.72 | 93.51 | 91.21 | 92.42 | 133,348 | +0.57(+0.62%) |
Nov 04, 2021 | 92.52 | 93.46 | 89.51 | 91.85 | 71,722 | -0.52(-0.56%) |
Nov 03, 2021 | 92.26 | 93.72 | 89.70 | 92.37 | 85,527 | +0.11(+0.12%) |
Nov 02, 2021 | 92.54 | 93.15 | 91.19 | 92.26 | 75,975 | -0.43(-0.46%) |
Nov 01, 2021 | 89.49 | 93.10 | 89.32 | 92.69 | 81,183 | +3.37(+3.77%) |
Oct 29, 2021 | 90.14 | 94.12 | 86.61 | 89.32 | 107,141 | -0.33(-0.37%) |
Oct 28, 2021 | 88.27 | 97.91 | 88.27 | 89.65 | 145,161 | +2.78(+3.20%) |
Oct 27, 2021 | 90.08 | 90.08 | 84.06 | 86.87 | 167,637 | -4.00(-4.40%) |
Oct 26, 2021 | 89.29 | 91.38 | 90.87 | 113,615 | +2.01(+2.26%) | |
Oct 25, 2021 | 88.37 | 90.31 | 87.53 | 88.86 | 62,123 | +0.27(+0.30%) |
Oct 22, 2021 | 87.89 | 89.33 | 85.40 | 88.59 | 56,100 | +0.43(+0.49%) |
Oct 21, 2021 | 87.95 | 88.97 | 86.42 | 88.16 | 74,720 | -0.26(-0.29%) |
Oct 20, 2021 | 89.83 | 91.58 | 87.72 | 88.42 | 86,947 | -1.20(-1.34%) |
Oct 19, 2021 | 89.47 | 90.97 | 88.84 | 89.62 | 807,536 | +0.58(+0.65%) |
Oct 18, 2021 | 87.31 | 89.05 | 87.19 | 89.04 | 65,057 | +1.66(+1.90%) |
Oct 15, 2021 | 87.64 | 88.00 | 87.14 | 87.38 | 108,575 | +0.21(+0.24%) |
Oct 14, 2021 | 86.17 | 87.86 | 85.64 | 87.17 | 52,964 | +2.28(+2.69%) |
Oct 13, 2021 | 85.39 | 86.15 | 83.93 | 84.89 | 50,345 | -0.42(-0.49%) |
Oct 12, 2021 | 81.62 | 85.33 | 81.62 | 85.31 | 60,951 | +3.36(+4.10%) |
Oct 11, 2021 | 84.44 | 84.44 | 81.64 | 81.95 | 89,715 | -2.48(-2.94%) |
Oct 08, 2021 | 90.70 | 91.41 | 84.31 | 84.43 | 97,240 | -6.34(-6.98%) |
Oct 07, 2021 | 89.87 | 91.99 | 89.84 | 90.77 | 76,376 | +1.31(+1.46%) |
Oct 06, 2021 | 89.34 | 90.51 | 88.19 | 89.46 | 71,124 | -0.92(-1.02%) |
Oct 05, 2021 | 88.82 | 90.97 | 87.28 | 90.38 | 65,843 | +1.57(+1.77%) |
Oct 04, 2021 | 90.49 | 90.80 | 87.81 | 88.81 | 73,223 | -1.68(-1.86%) |