Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.49 | 75.60 | 72.60 | 74.57 | 1,089,219 | +1.05(+1.43%) |
Dec 30, 2021 | 73.00 | 75.20 | 72.27 | 73.52 | 457,647 | +0.41(+0.56%) |
Dec 29, 2021 | 73.79 | 74.26 | 72.28 | 73.11 | 384,853 | -0.44(-0.60%) |
Dec 28, 2021 | 74.92 | 75.40 | 71.78 | 73.55 | 560,973 | -1.55(-2.06%) |
Dec 27, 2021 | 74.75 | 75.41 | 72.61 | 75.10 | 604,980 | +0.50(+0.67%) |
Dec 23, 2021 | 71.21 | 74.97 | 69.52 | 74.60 | 650,106 | +3.71(+5.23%) |
Dec 22, 2021 | 70.06 | 71.15 | 67.60 | 70.89 | 448,451 | +0.56(+0.80%) |
Dec 21, 2021 | 65.97 | 70.53 | 65.88 | 70.33 | 670,598 | +4.41(+6.69%) |
Dec 20, 2021 | 66.16 | 67.29 | 64.01 | 65.92 | 584,943 | -2.08(-3.06%) |
Dec 17, 2021 | 62.75 | 68.29 | 61.01 | 68.00 | 1,162,931 | +4.29(+6.73%) |
Dec 16, 2021 | 66.10 | 67.36 | 62.47 | 63.71 | 1,171,473 | -1.22(-1.88%) |
Dec 15, 2021 | 63.14 | 65.47 | 60.65 | 64.93 | 744,025 | +2.17(+3.46%) |
Dec 14, 2021 | 62.21 | 63.96 | 61.43 | 62.76 | 697,371 | -0.63(-0.99%) |
Dec 13, 2021 | 66.36 | 66.36 | 61.61 | 63.39 | 698,452 | -2.90(-4.37%) |
Dec 10, 2021 | 67.81 | 68.95 | 65.49 | 66.29 | 548,138 | -0.84(-1.25%) |
Dec 09, 2021 | 71.40 | 72.51 | 66.16 | 67.13 | 846,778 | -4.73(-6.58%) |
Dec 08, 2021 | 71.86 | 72.59 | 67.18 | 71.86 | 711,237 | +3.28(+4.78%) |
Dec 07, 2021 | 67.36 | 71.28 | 67.25 | 68.58 | 904,704 | +3.79(+5.85%) |
Dec 06, 2021 | 62.17 | 65.52 | 59.13 | 64.79 | 1,115,733 | +1.74(+2.76%) |
Dec 03, 2021 | 65.69 | 65.70 | 61.78 | 63.05 | 1,114,121 | -2.47(-3.77%) |
Dec 02, 2021 | 63.51 | 66.11 | 62.01 | 65.52 | 1,095,698 | +2.61(+4.15%) |
Dec 01, 2021 | 69.68 | 69.92 | 61.12 | 62.91 | 1,710,531 | -5.50(-8.04%) |
Nov 30, 2021 | 70.15 | 71.00 | 67.17 | 68.41 | 1,098,584 | -2.37(-3.35%) |
Nov 29, 2021 | 72.05 | 72.29 | 69.60 | 70.78 | 897,824 | -0.60(-0.84%) |
Nov 26, 2021 | 69.75 | 73.39 | 68.26 | 71.38 | 800,577 | -1.91(-2.61%) |
Nov 24, 2021 | 71.24 | 73.61 | 69.09 | 73.29 | 918,114 | +1.69(+2.36%) |
Nov 23, 2021 | 73.05 | 74.86 | 70.02 | 71.60 | 947,896 | -2.09(-2.84%) |
Nov 22, 2021 | 73.75 | 75.13 | 70.57 | 73.69 | 1,141,967 | +0.85(+1.17%) |
Nov 19, 2021 | 76.53 | 76.87 | 72.12 | 72.84 | 1,259,880 | -4.16(-5.40%) |
Nov 18, 2021 | 77.10 | 77.18 | 74.51 | 77.00 | 936,768 | -0.02(-0.03%) |
Nov 17, 2021 | 78.00 | 78.77 | 75.29 | 77.02 | 1,731,092 | -2.50(-3.14%) |
Nov 16, 2021 | 79.35 | 80.80 | 75.12 | 79.52 | 1,830,648 | +1.75(+2.25%) |
Nov 15, 2021 | 83.14 | 83.34 | 75.82 | 77.77 | 3,215,883 | -5.58(-6.69%) |
Nov 12, 2021 | 95.62 | 96.92 | 83.32 | 83.35 | 3,678,614 | -14.36(-14.70%) |
Nov 11, 2021 | 105.55 | 106.11 | 92.13 | 97.71 | 2,042,568 | +3.82(+4.07%) |
Nov 10, 2021 | 98.49 | 93.78 | 93.89 | 1,222,839 | -7.62(-7.51%) | |
Nov 09, 2021 | 105.00 | 108.22 | 101.29 | 101.51 | 750,881 | -2.44(-2.35%) |
Nov 08, 2021 | 109.00 | 110.22 | 103.82 | 103.95 | 604,888 | -4.12(-3.81%) |
Nov 05, 2021 | 105.00 | 108.69 | 102.10 | 108.07 | 761,283 | +4.12(+3.96%) |
Nov 04, 2021 | 105.29 | 106.88 | 102.89 | 103.95 | 499,658 | -0.90(-0.86%) |
Nov 03, 2021 | 101.16 | 106.16 | 99.54 | 104.85 | 907,251 | +3.70(+3.66%) |
Nov 02, 2021 | 101.72 | 101.90 | 95.64 | 101.15 | 914,084 | -0.25(-0.25%) |
Nov 01, 2021 | 96.67 | 104.95 | 100.58 | 101.40 | 1,120,807 | +4.88(+5.06%) |
Oct 29, 2021 | 97.65 | 97.92 | 94.77 | 96.52 | 550,156 | -1.22(-1.25%) |
Oct 28, 2021 | 96.26 | 97.74 | 425,307 | +2.23(+2.33%) | ||
Oct 27, 2021 | 100.03 | 101.85 | 95.49 | 95.51 | 464,482 | -3.41(-3.45%) |
Oct 26, 2021 | 100.00 | 98.92 | 722,527 | -1.04(-1.04%) | ||
Oct 25, 2021 | 94.81 | 99.96 | 1,351,456 | +5.67(+6.01%) | ||
Oct 22, 2021 | 95.46 | 96.41 | 91.71 | 94.29 | 436,967 | -1.02(-1.07%) |
Oct 21, 2021 | 93.39 | 96.60 | 93.00 | 95.31 | 331,693 | +1.40(+1.49%) |
Oct 20, 2021 | 94.96 | 97.85 | 93.39 | 93.91 | 621,812 | -0.64(-0.68%) |
Oct 19, 2021 | 93.11 | 97.20 | 92.41 | 94.55 | 646,831 | +1.53(+1.64%) |
Oct 18, 2021 | 88.26 | 93.46 | 88.26 | 93.02 | 662,800 | +4.11(+4.62%) |
Oct 15, 2021 | 93.79 | 94.65 | 87.09 | 88.91 | 1,491,608 | -3.59(-3.88%) |
Oct 14, 2021 | 97.18 | 97.99 | 92.33 | 92.50 | 962,954 | -3.04(-3.18%) |
Oct 13, 2021 | 97.50 | 99.48 | 94.84 | 95.54 | 625,916 | -1.68(-1.73%) |
Oct 12, 2021 | 95.49 | 98.91 | 94.45 | 97.22 | 617,108 | +2.57(+2.72%) |
Oct 11, 2021 | 93.73 | 96.78 | 93.00 | 94.65 | 470,476 | +0.55(+0.58%) |
Oct 08, 2021 | 98.60 | 99.31 | 93.64 | 94.10 | 558,290 | -3.52(-3.61%) |
Oct 07, 2021 | 95.85 | 100.57 | 94.91 | 97.62 | 1,015,832 | +3.16(+3.35%) |
Oct 06, 2021 | 93.75 | 96.90 | 92.35 | 94.46 | 594,571 | -0.46(-0.48%) |
Oct 05, 2021 | 91.33 | 95.32 | 90.46 | 94.92 | 566,310 | +4.30(+4.75%) |
Oct 04, 2021 | 93.22 | 93.33 | 87.35 | 90.62 | 835,930 | -3.57(-3.79%) |