Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.70 | 68.86 | 65.09 | 65.16 | 1,902,592 | +3.44(+5.57%) |
Dec 30, 2021 | 63.33 | 103.91 | 61.72 | 61.72 | 3,088,679 | -1.54(-2.43%) |
Dec 29, 2021 | 66.02 | 66.31 | 62.90 | 63.26 | 3,147,219 | -1.39(-2.15%) |
Dec 28, 2021 | 65.63 | 68.13 | 64.65 | 64.65 | 1,945,641 | -2.10(-3.15%) |
Dec 27, 2021 | 67.25 | 68.19 | 66.01 | 66.75 | 1,670,582 | -1.24(-1.82%) |
Dec 23, 2021 | 68.03 | 68.70 | 66.89 | 67.99 | 1,715,892 | -0.67(-0.98%) |
Dec 22, 2021 | 69.52 | 70.17 | 67.93 | 68.66 | 1,843,351 | -1.57(-2.24%) |
Dec 21, 2021 | 65.22 | 70.33 | 65.22 | 70.23 | 2,267,736 | +4.96(+7.60%) |
Dec 20, 2021 | 67.00 | 68.29 | 64.65 | 65.27 | 2,026,098 | -3.97(-5.73%) |
Dec 17, 2021 | 65.56 | 69.57 | 63.55 | 69.24 | 3,723,657 | +7.52(+12.18%) |
Dec 16, 2021 | 67.08 | 68.54 | 61.72 | 61.72 | 1,654,198 | -5.07(-7.59%) |
Dec 15, 2021 | 68.60 | 69.11 | 63.92 | 66.79 | 4,150,870 | -2.02(-2.94%) |
Dec 14, 2021 | 65.91 | 70.58 | 64.64 | 68.81 | 7,713,335 | +5.39(+8.50%) |
Dec 13, 2021 | 64.82 | 65.00 | 62.06 | 63.42 | 3,060,347 | -1.09(-1.69%) |
Dec 10, 2021 | 68.55 | 69.15 | 63.87 | 64.51 | 4,295,891 | -5.58(-7.96%) |
Dec 09, 2021 | 74.00 | 74.49 | 69.55 | 70.09 | 2,208,511 | -4.04(-5.45%) |
Dec 08, 2021 | 71.97 | 75.49 | 70.38 | 74.13 | 2,878,639 | +1.72(+2.38%) |
Dec 07, 2021 | 68.36 | 72.75 | 68.00 | 72.41 | 2,721,647 | +5.07(+7.52%) |
Dec 06, 2021 | 63.90 | 68.72 | 63.09 | 67.34 | 2,570,704 | +2.73(+4.23%) |
Dec 03, 2021 | 67.36 | 68.75 | 63.51 | 64.61 | 2,840,300 | -2.75(-4.08%) |
Dec 02, 2021 | 65.53 | 68.48 | 64.78 | 67.36 | 3,055,728 | +1.10(+1.66%) |
Dec 01, 2021 | 70.79 | 72.23 | 66.21 | 66.26 | 3,222,136 | -4.00(-5.69%) |
Nov 30, 2021 | 72.75 | 74.60 | 69.52 | 70.26 | 4,087,451 | -4.34(-5.82%) |
Nov 29, 2021 | 76.50 | 77.00 | 73.07 | 74.60 | 2,334,079 | -2.12(-2.76%) |
Nov 26, 2021 | 74.81 | 77.75 | 74.62 | 76.72 | 1,830,510 | +1.17(+1.55%) |
Nov 24, 2021 | 73.50 | 76.48 | 72.51 | 75.55 | 1,926,885 | -44.47(-37.05%) |
Nov 23, 2021 | 74.58 | 120.02 | 73.94 | 120.02 | 2,316,423 | +44.39(+58.70%) |
Nov 22, 2021 | 77.75 | 78.44 | 74.65 | 75.63 | 2,791,208 | -1.90(-2.45%) |
Nov 19, 2021 | 77.24 | 79.40 | 76.90 | 77.53 | 3,144,927 | -0.97(-1.24%) |
Nov 18, 2021 | 80.93 | 78.50 | 77.92 | 78.50 | 3,586,638 | -1.97(-2.45%) |
Nov 17, 2021 | 83.24 | 84.50 | 80.12 | 80.47 | 3,016,661 | -3.01(-3.61%) |
Nov 16, 2021 | 83.40 | 84.56 | 81.52 | 83.48 | 2,950,788 | -0.34(-0.41%) |
Nov 15, 2021 | 85.00 | 85.44 | 82.70 | 83.82 | 3,270,695 | -1.33(-1.56%) |
Nov 12, 2021 | 82.07 | 85.29 | 79.80 | 85.15 | 7,167,346 | +3.22(+3.93%) |
Nov 11, 2021 | 80.90 | 83.15 | 76.77 | 81.93 | 20,654,268 | -12.55(-13.28%) |
Nov 10, 2021 | 97.31 | 94.48 | 7,029,861 | -3.51(-3.58%) | ||
Nov 09, 2021 | 97.85 | 98.34 | 96.25 | 97.99 | 2,414,802 | -0.29(-0.30%) |
Nov 08, 2021 | 99.90 | 99.99 | 96.25 | 98.28 | 2,322,012 | -1.49(-1.49%) |
Nov 05, 2021 | 102.00 | 102.60 | 99.12 | 99.77 | 2,242,689 | -2.75(-2.68%) |
Nov 04, 2021 | 104.51 | 107.20 | 102.50 | 102.52 | 2,350,128 | -1.99(-1.90%) |
Nov 03, 2021 | 99.70 | 108.04 | 99.66 | 104.51 | 5,450,260 | +5.32(+5.36%) |
Nov 02, 2021 | 99.84 | 100.17 | 97.27 | 99.19 | 1,876,083 | -0.38(-0.38%) |
Nov 01, 2021 | 99.02 | 99.63 | 97.81 | 99.57 | 1,982,156 | +0.59(+0.60%) |
Oct 29, 2021 | 99.46 | 101.52 | 98.80 | 98.98 | 2,805,456 | -1.20(-1.20%) |
Oct 28, 2021 | 95.50 | 100.20 | 94.80 | 100.18 | 2,613,614 | +4.59(+4.80%) |
Oct 27, 2021 | 94.00 | 99.44 | 93.64 | 95.59 | 3,716,866 | +1.22(+1.29%) |
Oct 26, 2021 | 93.86 | 94.37 | 3,607,496 | -1.63(-1.70%) | ||
Oct 25, 2021 | 94.51 | 96.00 | 92.42 | 96.00 | 4,212,544 | +0.20(+0.21%) |
Oct 22, 2021 | 93.00 | 97.50 | 95.80 | 14,105,868 | -12.82(-11.80%) | |
Oct 21, 2021 | 106.76 | 109.76 | 106.76 | 108.62 | 1,988,363 | +1.52(+1.42%) |
Oct 20, 2021 | 108.01 | 109.64 | 106.89 | 107.10 | 2,162,720 | -0.37(-0.34%) |
Oct 19, 2021 | 107.53 | 108.44 | 105.39 | 107.47 | 1,347,531 | +0.39(+0.36%) |
Oct 18, 2021 | 105.65 | 108.68 | 105.28 | 107.08 | 1,390,115 | +1.44(+1.36%) |
Oct 15, 2021 | 107.02 | 107.49 | 104.99 | 105.64 | 1,314,120 | -1.32(-1.23%) |
Oct 14, 2021 | 107.77 | 109.95 | 106.19 | 106.96 | 3,080,175 | +1.97(+1.88%) |
Oct 13, 2021 | 104.53 | 106.22 | 103.32 | 104.99 | 1,600,566 | +0.35(+0.33%) |
Oct 12, 2021 | 101.72 | 105.44 | 101.50 | 104.64 | 1,932,352 | +2.93(+2.88%) |
Oct 11, 2021 | 100.64 | 103.85 | 100.15 | 101.71 | 1,975,763 | +1.13(+1.12%) |
Oct 08, 2021 | 104.42 | 104.80 | 100.21 | 100.58 | 2,624,089 | -3.83(-3.67%) |
Oct 07, 2021 | 101.50 | 106.01 | 100.76 | 104.41 | 2,330,272 | +3.09(+3.05%) |
Oct 06, 2021 | 100.00 | 101.46 | 98.80 | 101.32 | 2,125,052 | +0.65(+0.65%) |
Oct 05, 2021 | 101.42 | 103.20 | 100.10 | 100.67 | 1,986,303 | -0.45(-0.45%) |
Oct 04, 2021 | 104.40 | 104.58 | 99.90 | 101.12 | 2,782,570 | -3.97(-3.78%) |