Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.87 | 61.53 | 58.80 | 59.01 | 964,528 | -1.63(-2.69%) |
Dec 30, 2021 | 58.94 | 62.24 | 58.94 | 60.64 | 953,034 | +0.92(+1.54%) |
Dec 29, 2021 | 60.00 | 60.81 | 57.50 | 59.72 | 1,090,132 | -0.40(-0.67%) |
Dec 28, 2021 | 61.19 | 62.73 | 59.70 | 60.12 | 1,018,200 | -0.93(-1.52%) |
Dec 27, 2021 | 63.00 | 63.54 | 60.15 | 61.05 | 1,336,920 | -1.81(-2.88%) |
Dec 23, 2021 | 62.40 | 63.36 | 61.18 | 62.86 | 1,047,910 | +0.89(+1.44%) |
Dec 22, 2021 | 64.30 | 64.73 | 61.70 | 61.97 | 1,015,463 | -2.05(-3.20%) |
Dec 21, 2021 | 62.69 | 64.82 | 61.66 | 64.02 | 1,192,681 | +2.10(+3.39%) |
Dec 20, 2021 | 62.76 | 64.81 | 60.22 | 61.92 | 1,286,336 | -2.46(-3.82%) |
Dec 17, 2021 | 63.49 | 65.63 | 62.62 | 64.38 | 1,798,914 | -0.02(-0.03%) |
Dec 16, 2021 | 68.43 | 69.07 | 62.47 | 64.40 | 2,520,222 | -3.53(-5.20%) |
Dec 15, 2021 | 67.50 | 68.74 | 63.82 | 67.93 | 1,694,836 | +0.71(+1.06%) |
Dec 14, 2021 | 67.50 | 69.50 | 66.19 | 67.22 | 1,262,831 | -0.94(-1.38%) |
Dec 13, 2021 | 72.51 | 73.10 | 68.04 | 68.16 | 1,653,684 | -5.06(-6.91%) |
Dec 10, 2021 | 77.92 | 78.72 | 71.53 | 73.22 | 1,658,968 | -4.66(-5.98%) |
Dec 09, 2021 | 82.60 | 84.50 | 77.09 | 77.88 | 1,181,519 | -3.65(-4.48%) |
Dec 08, 2021 | 85.74 | 85.74 | 81.51 | 81.53 | 1,181,651 | -4.43(-5.15%) |
Dec 07, 2021 | 85.56 | 88.41 | 85.50 | 85.96 | 801,035 | +3.14(+3.79%) |
Dec 06, 2021 | 79.29 | 84.35 | 78.41 | 82.82 | 915,793 | +2.12(+2.63%) |
Dec 03, 2021 | 83.58 | 84.74 | 79.40 | 80.70 | 1,043,243 | -3.69(-4.38%) |
Dec 02, 2021 | 84.70 | 85.97 | 82.24 | 84.39 | 816,138 | -0.31(-0.36%) |
Dec 01, 2021 | 92.15 | 92.67 | 83.87 | 84.70 | 791,963 | -4.56(-5.11%) |
Nov 30, 2021 | 89.95 | 90.61 | 85.19 | 89.26 | 1,148,516 | -0.54(-0.60%) |
Nov 29, 2021 | 93.00 | 93.80 | 88.21 | 89.80 | 801,974 | -2.38(-2.59%) |
Nov 26, 2021 | 92.00 | 96.46 | 91.36 | 92.18 | 634,900 | -0.62(-0.67%) |
Nov 24, 2021 | 92.02 | 94.07 | 89.50 | 92.80 | 590,193 | +0.05(+0.05%) |
Nov 23, 2021 | 100.27 | 100.30 | 90.11 | 92.75 | 1,753,479 | -8.91(-8.76%) |
Nov 22, 2021 | 109.30 | 111.00 | 101.27 | 101.66 | 1,305,545 | -6.27(-5.81%) |
Nov 19, 2021 | 106.23 | 110.63 | 106.15 | 107.93 | 861,841 | +1.26(+1.18%) |
Nov 18, 2021 | 104.42 | 107.00 | 106.17 | 106.67 | 534,782 | +2.22(+2.13%) |
Nov 17, 2021 | 107.49 | 111.28 | 104.33 | 104.45 | 793,148 | -3.85(-3.55%) |
Nov 16, 2021 | 106.24 | 109.43 | 103.50 | 108.30 | 734,131 | +1.41(+1.32%) |
Nov 15, 2021 | 105.00 | 107.00 | 103.05 | 106.89 | 682,769 | +3.82(+3.71%) |
Nov 12, 2021 | 97.99 | 103.10 | 97.56 | 103.07 | 700,704 | +4.60(+4.67%) |
Nov 11, 2021 | 97.66 | 101.12 | 96.52 | 98.47 | 655,930 | +2.24(+2.33%) |
Nov 10, 2021 | 101.59 | 96.23 | 1,762,549 | -5.75(-5.64%) | ||
Nov 09, 2021 | 105.67 | 105.85 | 101.49 | 101.98 | 990,084 | -3.38(-3.21%) |
Nov 08, 2021 | 106.06 | 108.89 | 105.18 | 105.36 | 812,155 | +0.90(+0.86%) |
Nov 05, 2021 | 104.51 | 105.76 | 102.10 | 104.46 | 925,811 | -0.43(-0.41%) |
Nov 04, 2021 | 103.76 | 108.90 | 102.87 | 104.89 | 1,211,074 | +0.09(+0.09%) |
Nov 03, 2021 | 100.54 | 108.74 | 100.54 | 104.80 | 2,139,233 | +3.38(+3.34%) |
Nov 02, 2021 | 95.45 | 102.62 | 93.60 | 101.42 | 2,350,602 | +6.75(+7.12%) |
Nov 01, 2021 | 95.49 | 94.67 | 91.08 | 94.67 | 1,520,173 | -0.56(-0.59%) |
Oct 29, 2021 | 93.41 | 97.41 | 92.59 | 95.23 | 2,248,016 | +2.23(+2.40%) |
Oct 28, 2021 | 83.19 | 93.00 | 6,290,458 | +15.84(+20.53%) | ||
Oct 27, 2021 | 82.10 | 82.92 | 77.15 | 77.16 | 1,589,505 | -4.94(-6.02%) |
Oct 26, 2021 | 83.68 | 81.97 | 82.10 | 1,290,376 | -1.59(-1.90%) | |
Oct 25, 2021 | 82.24 | 85.93 | 82.04 | 83.69 | 1,375,869 | +2.75(+3.40%) |
Oct 22, 2021 | 80.30 | 81.22 | 78.17 | 80.94 | 669,868 | -0.02(-0.02%) |
Oct 21, 2021 | 83.06 | 83.54 | 80.65 | 80.96 | 649,860 | -1.80(-2.17%) |
Oct 20, 2021 | 81.00 | 82.86 | 79.90 | 82.76 | 668,542 | +1.91(+2.36%) |
Oct 19, 2021 | 80.93 | 82.26 | 79.26 | 80.85 | 808,758 | +0.67(+0.84%) |
Oct 18, 2021 | 77.26 | 80.87 | 76.85 | 80.18 | 921,093 | +2.51(+3.23%) |
Oct 15, 2021 | 77.79 | 80.26 | 76.95 | 77.67 | 1,351,618 | +1.27(+1.66%) |
Oct 14, 2021 | 73.71 | 76.40 | 71.53 | 76.40 | 1,417,712 | +2.59(+3.51%) |
Oct 13, 2021 | 76.79 | 77.10 | 72.99 | 73.81 | 1,043,192 | -3.11(-4.04%) |
Oct 12, 2021 | 76.70 | 77.99 | 75.42 | 76.92 | 686,405 | +1.05(+1.38%) |
Oct 11, 2021 | 78.27 | 78.94 | 75.75 | 75.87 | 625,741 | -2.41(-3.08%) |
Oct 08, 2021 | 76.71 | 78.49 | 76.09 | 78.28 | 712,679 | +1.91(+2.50%) |
Oct 07, 2021 | 75.33 | 77.38 | 74.96 | 76.37 | 939,580 | +2.04(+2.74%) |
Oct 06, 2021 | 74.00 | 75.27 | 73.23 | 74.33 | 577,432 | -0.24(-0.32%) |
Oct 05, 2021 | 74.07 | 76.75 | 74.03 | 74.57 | 646,199 | +0.77(+1.04%) |
Oct 04, 2021 | 78.00 | 78.86 | 73.50 | 73.80 | 1,312,172 | -5.17(-6.55%) |