Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.41 | 80.74 | 76.85 | 77.39 | 479,757 | -1.20(-1.53%) |
Dec 30, 2021 | 76.00 | 80.39 | 75.00 | 78.59 | 534,314 | +3.12(+4.13%) |
Dec 29, 2021 | 75.62 | 76.71 | 73.91 | 75.47 | 459,708 | -0.96(-1.26%) |
Dec 28, 2021 | 80.71 | 82.32 | 75.23 | 76.43 | 688,695 | -3.84(-4.78%) |
Dec 27, 2021 | 84.08 | 84.50 | 79.02 | 80.27 | 642,865 | -4.23(-5.01%) |
Dec 23, 2021 | 86.51 | 86.51 | 82.80 | 84.50 | 372,836 | -1.35(-1.57%) |
Dec 22, 2021 | 85.09 | 88.48 | 83.71 | 85.85 | 418,297 | -0.27(-0.31%) |
Dec 21, 2021 | 82.85 | 86.28 | 81.57 | 86.12 | 442,280 | +4.85(+5.97%) |
Dec 20, 2021 | 84.22 | 84.22 | 80.11 | 81.27 | 599,233 | -4.65(-5.42%) |
Dec 17, 2021 | 76.14 | 86.59 | 73.18 | 85.92 | 1,512,234 | +8.34(+10.75%) |
Dec 16, 2021 | 88.99 | 90.42 | 77.50 | 77.58 | 914,288 | -11.83(-13.23%) |
Dec 15, 2021 | 84.24 | 89.99 | 82.40 | 89.41 | 1,032,872 | +5.25(+6.24%) |
Dec 14, 2021 | 82.73 | 85.54 | 81.41 | 84.16 | 573,065 | -1.33(-1.56%) |
Dec 13, 2021 | 82.95 | 86.55 | 81.19 | 85.49 | 705,786 | +2.39(+2.88%) |
Dec 10, 2021 | 83.85 | 86.81 | 82.50 | 83.10 | 642,892 | +0.20(+0.24%) |
Dec 09, 2021 | 90.62 | 90.62 | 82.69 | 82.90 | 669,777 | -7.23(-8.02%) |
Dec 08, 2021 | 88.43 | 91.69 | 82.00 | 90.13 | 589,656 | +2.39(+2.72%) |
Dec 07, 2021 | 83.81 | 90.38 | 83.39 | 87.74 | 1,071,833 | +8.25(+10.38%) |
Dec 06, 2021 | 81.14 | 81.34 | 76.17 | 79.49 | 988,228 | -1.65(-2.03%) |
Dec 03, 2021 | 91.16 | 92.52 | 80.01 | 81.14 | 1,025,832 | -9.93(-10.90%) |
Dec 02, 2021 | 87.06 | 90.90 | 86.90 | 91.07 | 540,108 | +4.01(+4.61%) |
Dec 01, 2021 | 96.15 | 97.70 | 86.86 | 87.06 | 635,854 | -8.44(-8.84%) |
Nov 30, 2021 | 94.24 | 99.74 | 94.24 | 95.50 | 593,216 | +0.79(+0.83%) |
Nov 29, 2021 | 97.00 | 98.38 | 92.08 | 94.71 | 520,657 | -0.28(-0.29%) |
Nov 26, 2021 | 95.45 | 97.64 | 93.37 | 94.99 | 280,967 | -0.81(-0.85%) |
Nov 24, 2021 | 95.29 | 97.31 | 92.04 | 95.80 | 706,281 | -0.89(-0.92%) |
Nov 23, 2021 | 97.95 | 102.67 | 95.10 | 96.69 | 1,393,417 | -1.48(-1.51%) |
Nov 22, 2021 | 101.13 | 105.37 | 95.30 | 98.17 | 2,204,472 | -12.45(-11.25%) |
Nov 19, 2021 | 111.73 | 114.82 | 109.79 | 110.62 | 718,094 | -1.53(-1.36%) |
Nov 18, 2021 | 117.23 | 113.43 | 111.66 | 112.15 | 494,141 | -3.84(-3.31%) |
Nov 17, 2021 | 115.17 | 118.37 | 112.11 | 115.99 | 494,110 | +0.00(+0.00%) |
Nov 16, 2021 | 110.93 | 116.28 | 108.76 | 115.99 | 424,895 | +4.92(+4.43%) |
Nov 15, 2021 | 116.87 | 118.51 | 110.58 | 111.07 | 503,168 | -5.41(-4.64%) |
Nov 12, 2021 | 118.03 | 118.03 | 113.44 | 116.48 | 469,176 | +0.18(+0.15%) |
Nov 11, 2021 | 119.70 | 122.18 | 116.04 | 116.30 | 493,399 | -2.55(-2.15%) |
Nov 10, 2021 | 126.99 | 118.58 | 118.85 | 538,121 | -9.07(-7.09%) | |
Nov 09, 2021 | 132.09 | 135.97 | 127.49 | 127.92 | 308,308 | -4.60(-3.47%) |
Nov 08, 2021 | 136.64 | 139.36 | 132.17 | 132.52 | 218,486 | -3.36(-2.47%) |
Nov 05, 2021 | 135.00 | 139.99 | 133.36 | 135.88 | 592,574 | +0.42(+0.31%) |
Nov 04, 2021 | 134.99 | 138.97 | 132.60 | 135.46 | 491,513 | +1.06(+0.79%) |
Nov 03, 2021 | 129.46 | 134.89 | 127.23 | 134.40 | 358,430 | +5.43(+4.21%) |
Nov 02, 2021 | 127.23 | 130.21 | 124.67 | 128.97 | 396,807 | +2.09(+1.65%) |
Nov 01, 2021 | 119.68 | 127.11 | 119.18 | 126.88 | 387,858 | +8.08(+6.80%) |
Oct 29, 2021 | 121.19 | 121.42 | 116.75 | 118.80 | 258,956 | -2.86(-2.35%) |
Oct 28, 2021 | 115.27 | 121.97 | 121.66 | 267,948 | +7.41(+6.49%) | |
Oct 27, 2021 | 117.60 | 118.91 | 113.16 | 114.25 | 270,581 | -3.43(-2.91%) |
Oct 26, 2021 | 118.39 | 117.68 | 189,394 | -0.08(-0.07%) | ||
Oct 25, 2021 | 117.90 | 118.98 | 115.29 | 117.76 | 201,764 | +0.35(+0.30%) |
Oct 22, 2021 | 119.16 | 120.71 | 116.22 | 117.41 | 264,370 | -2.84(-2.36%) |
Oct 21, 2021 | 118.81 | 121.69 | 118.76 | 120.25 | 311,734 | +2.53(+2.15%) |
Oct 20, 2021 | 120.00 | 120.00 | 115.81 | 117.72 | 302,530 | -2.15(-1.79%) |
Oct 19, 2021 | 113.70 | 120.00 | 113.59 | 119.87 | 463,446 | +6.76(+5.98%) |
Oct 18, 2021 | 111.87 | 114.99 | 110.06 | 113.11 | 248,289 | +0.31(+0.27%) |
Oct 15, 2021 | 116.71 | 117.79 | 111.94 | 112.80 | 395,073 | -1.69(-1.48%) |
Oct 14, 2021 | 112.59 | 115.42 | 110.14 | 114.49 | 613,044 | +4.17(+3.78%) |
Oct 13, 2021 | 104.00 | 111.36 | 103.24 | 110.32 | 521,855 | +6.46(+6.22%) |
Oct 12, 2021 | 101.76 | 105.72 | 100.91 | 103.86 | 371,719 | +2.72(+2.69%) |
Oct 11, 2021 | 97.35 | 103.80 | 96.42 | 101.14 | 443,899 | +2.59(+2.63%) |
Oct 08, 2021 | 98.31 | 101.16 | 97.75 | 98.55 | 304,261 | -1.86(-1.85%) |
Oct 07, 2021 | 99.23 | 102.00 | 96.76 | 100.41 | 690,064 | +3.86(+4.00%) |
Oct 06, 2021 | 98.51 | 99.62 | 94.42 | 96.55 | 344,460 | -2.80(-2.82%) |
Oct 05, 2021 | 101.04 | 104.38 | 98.56 | 99.35 | 327,196 | -1.39(-1.38%) |
Oct 04, 2021 | 104.27 | 104.58 | 99.92 | 100.74 | 636,132 | -4.76(-4.51%) |