Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.49 | 74.60 | 73.41 | 73.70 | 64,196 | -0.34(-0.45%) |
Dec 30, 2021 | 74.79 | 76.41 | 73.84 | 74.04 | 53,592 | -0.85(-1.13%) |
Dec 29, 2021 | 75.03 | 75.68 | 74.03 | 74.89 | 83,824 | +0.01(+0.01%) |
Dec 28, 2021 | 76.06 | 77.25 | 74.47 | 74.88 | 102,898 | -0.87(-1.15%) |
Dec 27, 2021 | 72.34 | 75.96 | 72.12 | 75.75 | 166,298 | +3.65(+5.06%) |
Dec 23, 2021 | 71.38 | 73.10 | 71.14 | 72.10 | 148,365 | +1.84(+2.62%) |
Dec 22, 2021 | 67.86 | 70.54 | 67.76 | 70.26 | 133,847 | +1.67(+2.43%) |
Dec 21, 2021 | 63.28 | 68.59 | 63.28 | 68.59 | 206,692 | +7.60(+12.46%) |
Dec 20, 2021 | 60.39 | 61.64 | 58.69 | 61.00 | 156,063 | -3.43(-5.32%) |
Dec 17, 2021 | 63.13 | 66.33 | 61.04 | 64.42 | 157,451 | -0.03(-0.05%) |
Dec 16, 2021 | 69.75 | 70.29 | 63.81 | 64.45 | 152,038 | -3.66(-5.37%) |
Dec 15, 2021 | 65.43 | 68.24 | 61.90 | 68.11 | 147,547 | +2.48(+3.78%) |
Dec 14, 2021 | 65.00 | 67.58 | 64.83 | 65.63 | 94,183 | -1.66(-2.47%) |
Dec 13, 2021 | 71.67 | 71.72 | 66.21 | 67.29 | 154,893 | -5.33(-7.33%) |
Dec 10, 2021 | 73.67 | 74.45 | 70.27 | 72.61 | 47,366 | +0.65(+0.91%) |
Dec 09, 2021 | 73.97 | 75.24 | 71.84 | 71.96 | 70,033 | -3.30(-4.38%) |
Dec 08, 2021 | 74.59 | 76.10 | 73.36 | 75.26 | 88,011 | +1.38(+1.87%) |
Dec 07, 2021 | 71.51 | 75.88 | 71.51 | 73.88 | 155,062 | +5.65(+8.28%) |
Dec 06, 2021 | 66.07 | 69.68 | 63.79 | 68.23 | 181,286 | +3.54(+5.47%) |
Dec 03, 2021 | 69.02 | 69.57 | 62.32 | 64.69 | 151,495 | -3.67(-5.36%) |
Dec 02, 2021 | 63.75 | 68.86 | 63.05 | 68.36 | 101,211 | +4.64(+7.29%) |
Dec 01, 2021 | 72.15 | 73.43 | 63.32 | 63.71 | 215,638 | -4.91(-7.16%) |
Nov 30, 2021 | 70.78 | 71.83 | 66.19 | 68.62 | 159,398 | -4.97(-6.75%) |
Nov 29, 2021 | 73.27 | 74.20 | 69.98 | 73.59 | 88,033 | +3.67(+5.24%) |
Nov 26, 2021 | 71.60 | 71.60 | 66.74 | 69.93 | 180,384 | -9.34(-11.78%) |
Nov 24, 2021 | 76.93 | 79.26 | 75.66 | 79.26 | 37,747 | +0.23(+0.29%) |
Nov 23, 2021 | 78.59 | 80.45 | 76.00 | 79.04 | 50,978 | +0.89(+1.14%) |
Nov 22, 2021 | 80.14 | 82.13 | 77.66 | 78.15 | 102,580 | -0.60(-0.77%) |
Nov 19, 2021 | 79.54 | 80.30 | 78.03 | 78.75 | 69,171 | -2.04(-2.52%) |
Nov 18, 2021 | 82.24 | 80.83 | 78.67 | 80.78 | 41,914 | -0.22(-0.27%) |
Nov 17, 2021 | 83.03 | 83.22 | 80.48 | 81.00 | 43,690 | -2.52(-3.02%) |
Nov 16, 2021 | 81.99 | 83.98 | 81.57 | 83.52 | 32,027 | +1.25(+1.53%) |
Nov 15, 2021 | 83.29 | 83.31 | 80.77 | 82.27 | 43,341 | -0.10(-0.12%) |
Nov 12, 2021 | 81.51 | 82.49 | 81.19 | 82.37 | 30,129 | +1.35(+1.67%) |
Nov 11, 2021 | 81.01 | 81.74 | 80.43 | 81.01 | 50,437 | +1.81(+2.28%) |
Nov 10, 2021 | 83.19 | 79.20 | 74,961 | -5.87(-6.90%) | ||
Nov 09, 2021 | 86.43 | 87.33 | 83.22 | 85.07 | 90,302 | -1.66(-1.91%) |
Nov 08, 2021 | 87.78 | 88.22 | 86.37 | 86.73 | 111,073 | +0.90(+1.05%) |
Nov 05, 2021 | 84.67 | 86.65 | 84.67 | 85.83 | 101,742 | +4.41(+5.41%) |
Nov 04, 2021 | 81.80 | 82.70 | 80.18 | 81.43 | 68,811 | +0.79(+0.98%) |
Nov 03, 2021 | 78.93 | 80.99 | 77.36 | 80.64 | 51,544 | +1.58(+2.00%) |
Nov 02, 2021 | 78.32 | 79.55 | 77.99 | 79.06 | 74,273 | +0.38(+0.48%) |
Nov 01, 2021 | 76.02 | 78.71 | 77.00 | 78.68 | 58,390 | +4.02(+5.39%) |
Oct 29, 2021 | 73.31 | 74.70 | 73.09 | 74.66 | 42,653 | +0.05(+0.07%) |
Oct 28, 2021 | 72.22 | 74.61 | 72.22 | 74.61 | 34,132 | +3.48(+4.89%) |
Oct 27, 2021 | 74.10 | 73.94 | 71.08 | 71.13 | 60,120 | -3.16(-4.26%) |
Oct 26, 2021 | 75.99 | 74.29 | 46,229 | -0.47(-0.63%) | ||
Oct 25, 2021 | 73.78 | 75.22 | 73.73 | 74.77 | 34,321 | +1.84(+2.52%) |
Oct 22, 2021 | 72.90 | 74.35 | 71.40 | 72.93 | 31,360 | +0.11(+0.15%) |
Oct 21, 2021 | 72.11 | 73.21 | 71.35 | 72.82 | 21,565 | +0.12(+0.16%) |
Oct 20, 2021 | 72.12 | 73.09 | 71.31 | 72.70 | 34,767 | +0.54(+0.75%) |
Oct 19, 2021 | 71.89 | 72.89 | 71.04 | 72.16 | 63,760 | +1.21(+1.70%) |
Oct 18, 2021 | 68.78 | 71.08 | 68.76 | 70.95 | 38,943 | +1.50(+2.16%) |
Oct 15, 2021 | 70.05 | 70.77 | 69.32 | 69.45 | 115,323 | +0.91(+1.33%) |
Oct 14, 2021 | 66.94 | 68.60 | 66.94 | 68.54 | 64,542 | +3.58(+5.50%) |
Oct 13, 2021 | 64.90 | 65.65 | 63.20 | 64.97 | 57,169 | +0.02(+0.03%) |
Oct 12, 2021 | 64.73 | 66.27 | 64.47 | 64.95 | 49,453 | +0.53(+0.83%) |
Oct 11, 2021 | 65.54 | 67.45 | 64.28 | 64.41 | 47,097 | -1.10(-1.67%) |
Oct 08, 2021 | 66.27 | 67.00 | 65.02 | 65.51 | 40,132 | -0.08(-0.12%) |
Oct 07, 2021 | 65.44 | 67.22 | 65.44 | 65.59 | 78,932 | +2.03(+3.19%) |
Oct 06, 2021 | 61.65 | 63.77 | 60.25 | 63.56 | 87,314 | -0.32(-0.49%) |
Oct 05, 2021 | 63.24 | 65.41 | 62.72 | 63.88 | 89,034 | +1.81(+2.91%) |
Oct 04, 2021 | 64.19 | 64.41 | 61.30 | 62.07 | 65,315 | -2.64(-4.08%) |