Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.96 | 82.08 | 79.31 | 81.44 | 244,162 | +1.25(+1.56%) |
Dec 30, 2021 | 78.86 | 82.24 | 78.25 | 80.19 | 342,179 | +1.29(+1.63%) |
Dec 29, 2021 | 78.38 | 79.73 | 77.08 | 78.90 | 161,003 | +0.70(+0.90%) |
Dec 28, 2021 | 80.62 | 80.81 | 77.68 | 78.20 | 154,775 | -2.37(-2.94%) |
Dec 27, 2021 | 77.95 | 80.60 | 77.25 | 80.57 | 215,531 | +2.66(+3.41%) |
Dec 23, 2021 | 78.56 | 79.02 | 76.49 | 77.91 | 152,258 | -0.45(-0.57%) |
Dec 22, 2021 | 79.38 | 81.21 | 76.50 | 78.36 | 202,048 | -1.12(-1.41%) |
Dec 21, 2021 | 76.07 | 79.81 | 75.45 | 79.48 | 389,717 | +4.17(+5.54%) |
Dec 20, 2021 | 75.00 | 75.95 | 73.55 | 75.31 | 369,306 | -2.04(-2.64%) |
Dec 17, 2021 | 75.95 | 77.89 | 73.94 | 77.35 | 352,899 | +1.52(+2.00%) |
Dec 16, 2021 | 79.82 | 81.16 | 74.66 | 75.83 | 267,239 | -2.70(-3.44%) |
Dec 15, 2021 | 77.66 | 78.79 | 73.17 | 78.53 | 355,204 | +1.23(+1.59%) |
Dec 14, 2021 | 80.48 | 80.88 | 75.39 | 77.30 | 312,479 | -4.30(-5.27%) |
Dec 13, 2021 | 81.54 | 82.57 | 80.04 | 81.60 | 254,829 | +0.14(+0.17%) |
Dec 10, 2021 | 82.48 | 83.87 | 80.27 | 81.46 | 164,294 | -0.07(-0.09%) |
Dec 09, 2021 | 83.99 | 85.13 | 81.43 | 81.53 | 157,024 | -3.26(-3.84%) |
Dec 08, 2021 | 84.92 | 85.79 | 83.81 | 84.79 | 197,036 | +0.31(+0.37%) |
Dec 07, 2021 | 85.87 | 87.32 | 83.86 | 84.48 | 226,763 | +2.38(+2.90%) |
Dec 06, 2021 | 81.54 | 83.11 | 78.76 | 82.10 | 175,456 | +0.76(+0.93%) |
Dec 03, 2021 | 86.92 | 86.98 | 78.28 | 81.34 | 393,578 | -6.40(-7.29%) |
Dec 02, 2021 | 88.09 | 90.11 | 85.75 | 87.74 | 289,773 | -0.10(-0.11%) |
Dec 01, 2021 | 92.00 | 93.34 | 87.73 | 87.84 | 284,197 | -2.49(-2.76%) |
Nov 30, 2021 | 90.44 | 93.08 | 88.31 | 90.33 | 274,477 | -1.23(-1.34%) |
Nov 29, 2021 | 92.19 | 92.50 | 89.70 | 91.56 | 236,195 | +1.86(+2.07%) |
Nov 26, 2021 | 89.74 | 90.98 | 87.93 | 89.70 | 132,659 | -2.72(-2.94%) |
Nov 24, 2021 | 91.25 | 93.75 | 90.52 | 92.42 | 183,680 | +0.33(+0.36%) |
Nov 23, 2021 | 93.00 | 94.85 | 90.26 | 92.09 | 190,927 | -1.42(-1.52%) |
Nov 22, 2021 | 95.18 | 98.42 | 93.48 | 93.51 | 408,137 | -0.52(-0.55%) |
Nov 19, 2021 | 91.33 | 95.22 | 90.24 | 94.03 | 238,542 | +1.88(+2.04%) |
Nov 18, 2021 | 94.45 | 92.57 | 91.90 | 92.15 | 314,115 | -1.09(-1.17%) |
Nov 17, 2021 | 94.76 | 94.76 | 92.19 | 93.24 | 248,025 | -1.80(-1.89%) |
Nov 16, 2021 | 93.00 | 95.25 | 92.00 | 95.04 | 351,790 | +1.74(+1.86%) |
Nov 15, 2021 | 97.50 | 97.66 | 91.95 | 93.30 | 344,503 | -4.05(-4.16%) |
Nov 12, 2021 | 96.46 | 97.49 | 94.17 | 97.35 | 240,020 | +1.20(+1.25%) |
Nov 11, 2021 | 93.04 | 97.07 | 92.30 | 96.15 | 237,058 | +3.61(+3.90%) |
Nov 10, 2021 | 91.06 | 92.54 | 462,840 | +0.35(+0.38%) | ||
Nov 09, 2021 | 95.12 | 96.15 | 91.37 | 92.19 | 537,915 | -3.08(-3.23%) |
Nov 08, 2021 | 99.39 | 101.86 | 95.03 | 95.27 | 494,869 | -2.23(-2.29%) |
Nov 05, 2021 | 96.00 | 98.00 | 94.16 | 97.50 | 379,780 | +2.19(+2.30%) |
Nov 04, 2021 | 93.86 | 95.36 | 91.40 | 95.31 | 719,426 | -1.27(-1.31%) |
Nov 03, 2021 | 92.10 | 96.93 | 89.07 | 96.58 | 477,637 | +3.01(+3.22%) |
Nov 02, 2021 | 87.15 | 94.43 | 84.89 | 93.57 | 817,569 | +7.72(+8.99%) |
Nov 01, 2021 | 82.16 | 86.19 | 82.90 | 85.85 | 605,925 | +3.72(+4.53%) |
Oct 29, 2021 | 79.53 | 82.82 | 79.50 | 82.13 | 770,344 | +2.09(+2.61%) |
Oct 28, 2021 | 77.17 | 80.65 | 77.17 | 80.04 | 576,914 | +3.24(+4.22%) |
Oct 27, 2021 | 75.50 | 77.29 | 73.88 | 76.80 | 517,104 | +1.36(+1.80%) |
Oct 26, 2021 | 75.92 | 75.44 | 320,307 | -0.08(-0.11%) | ||
Oct 25, 2021 | 72.25 | 75.68 | 70.69 | 75.52 | 411,118 | +3.23(+4.47%) |
Oct 22, 2021 | 68.50 | 72.73 | 68.37 | 72.29 | 465,933 | +4.24(+6.23%) |
Oct 21, 2021 | 66.74 | 68.77 | 66.06 | 68.05 | 143,781 | +1.27(+1.90%) |
Oct 20, 2021 | 67.13 | 67.42 | 65.74 | 66.78 | 125,021 | +0.07(+0.10%) |
Oct 19, 2021 | 65.01 | 66.93 | 64.50 | 66.71 | 218,132 | +2.18(+3.38%) |
Oct 18, 2021 | 62.19 | 64.57 | 62.06 | 64.53 | 199,439 | +1.63(+2.59%) |
Oct 15, 2021 | 63.96 | 64.19 | 62.74 | 62.90 | 201,444 | +0.19(+0.30%) |
Oct 14, 2021 | 62.51 | 63.21 | 61.81 | 62.71 | 185,194 | +1.08(+1.75%) |
Oct 13, 2021 | 59.72 | 61.67 | 59.47 | 61.63 | 244,639 | +2.58(+4.37%) |
Oct 12, 2021 | 57.99 | 59.57 | 57.96 | 59.05 | 216,205 | +1.63(+2.84%) |
Oct 11, 2021 | 58.10 | 59.23 | 57.30 | 57.42 | 220,616 | -1.00(-1.71%) |
Oct 08, 2021 | 59.65 | 60.25 | 58.06 | 58.42 | 208,899 | -1.26(-2.11%) |
Oct 07, 2021 | 59.35 | 60.91 | 59.26 | 59.68 | 280,505 | +1.56(+2.68%) |
Oct 06, 2021 | 58.04 | 58.71 | 56.98 | 58.12 | 175,338 | -0.81(-1.37%) |
Oct 05, 2021 | 58.33 | 59.27 | 57.75 | 58.93 | 165,755 | +0.98(+1.69%) |
Oct 04, 2021 | 60.92 | 60.92 | 57.70 | 57.95 | 249,439 | -3.49(-5.68%) |