Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.77 | 80.33 | 78.77 | 79.66 | 26,856 | +0.66(+0.84%) |
Dec 30, 2021 | 77.04 | 79.48 | 77.04 | 79.00 | 43,889 | +2.50(+3.27%) |
Dec 29, 2021 | 77.02 | 77.02 | 76.30 | 76.50 | 35,561 | -1.10(-1.42%) |
Dec 28, 2021 | 79.00 | 79.00 | 77.50 | 77.60 | 33,990 | +0.20(+0.26%) |
Dec 27, 2021 | 78.15 | 79.25 | 77.40 | 77.40 | 41,104 | -0.07(-0.09%) |
Dec 23, 2021 | 77.62 | 77.89 | 76.99 | 77.47 | 42,506 | +1.88(+2.49%) |
Dec 22, 2021 | 75.68 | 75.85 | 75.12 | 75.59 | 33,864 | +0.55(+0.73%) |
Dec 21, 2021 | 73.15 | 75.04 | 73.15 | 75.04 | 53,429 | +1.52(+2.07%) |
Dec 20, 2021 | 71.54 | 73.52 | 71.36 | 73.52 | 41,087 | -0.32(-0.43%) |
Dec 17, 2021 | 72.91 | 74.44 | 72.91 | 73.84 | 31,902 | +1.62(+2.24%) |
Dec 16, 2021 | 73.06 | 73.06 | 71.65 | 72.22 | 34,483 | +0.96(+1.35%) |
Dec 15, 2021 | 71.09 | 71.26 | 70.42 | 71.26 | 44,990 | +0.97(+1.38%) |
Dec 14, 2021 | 71.03 | 71.72 | 70.13 | 70.29 | 158,410 | +0.64(+0.92%) |
Dec 13, 2021 | 71.56 | 71.65 | 69.65 | 69.65 | 169,828 | -3.23(-4.43%) |
Dec 10, 2021 | 73.58 | 73.72 | 72.45 | 72.88 | 35,377 | -0.11(-0.15%) |
Dec 09, 2021 | 72.88 | 73.20 | 72.27 | 72.99 | 35,419 | -1.51(-2.03%) |
Dec 08, 2021 | 73.05 | 74.68 | 72.83 | 74.50 | 77,565 | +1.75(+2.41%) |
Dec 07, 2021 | 73.23 | 73.82 | 68.90 | 72.75 | 71,778 | +2.91(+4.17%) |
Dec 06, 2021 | 68.59 | 70.24 | 67.97 | 69.84 | 60,389 | +3.64(+5.50%) |
Dec 03, 2021 | 67.40 | 67.40 | 65.78 | 66.20 | 58,025 | -1.99(-2.92%) |
Dec 02, 2021 | 67.84 | 68.22 | 67.27 | 68.19 | 75,766 | -0.35(-0.51%) |
Dec 01, 2021 | 69.10 | 69.50 | 67.44 | 68.54 | 75,318 | +1.09(+1.62%) |
Nov 30, 2021 | 68.19 | 68.41 | 67.77 | 67.45 | 96,599 | -1.35(-1.96%) |
Nov 29, 2021 | 69.97 | 69.98 | 68.41 | 68.80 | 56,857 | +0.30(+0.44%) |
Nov 26, 2021 | 69.84 | 70.06 | 68.06 | 68.50 | 51,618 | -3.55(-4.93%) |
Nov 24, 2021 | 71.68 | 72.34 | 71.26 | 72.05 | 39,289 | -2.08(-2.81%) |
Nov 23, 2021 | 74.54 | 74.61 | 73.48 | 74.13 | 60,754 | -1.82(-2.40%) |
Nov 22, 2021 | 76.20 | 76.50 | 75.68 | 75.95 | 37,892 | -1.32(-1.71%) |
Nov 19, 2021 | 77.50 | 77.74 | 77.10 | 77.27 | 34,606 | -0.39(-0.50%) |
Nov 18, 2021 | 78.85 | 77.79 | 77.66 | 77.66 | 33,041 | -1.34(-1.69%) |
Nov 17, 2021 | 80.15 | 80.15 | 78.65 | 79.00 | 61,602 | -1.00(-1.25%) |
Nov 16, 2021 | 80.48 | 81.60 | 79.53 | 80.00 | 62,686 | -1.01(-1.25%) |
Nov 15, 2021 | 81.64 | 81.89 | 81.01 | 81.01 | 61,972 | -0.54(-0.66%) |
Nov 12, 2021 | 81.00 | 82.05 | 80.80 | 81.55 | 61,260 | +0.28(+0.34%) |
Nov 11, 2021 | 82.51 | 82.51 | 81.16 | 81.27 | 25,492 | -3.15(-3.73%) |
Nov 10, 2021 | 84.51 | 84.42 | 25,167 | -0.07(-0.08%) | ||
Nov 09, 2021 | 85.94 | 85.94 | 84.30 | 84.49 | 38,464 | -0.19(-0.22%) |
Nov 08, 2021 | 85.25 | 85.39 | 84.48 | 84.68 | 27,990 | -0.32(-0.38%) |
Nov 05, 2021 | 85.02 | 85.37 | 84.63 | 85.00 | 70,124 | -0.48(-0.56%) |
Nov 04, 2021 | 86.98 | 87.09 | 85.10 | 85.48 | 28,648 | -2.68(-3.04%) |
Nov 03, 2021 | 87.24 | 88.23 | 87.21 | 88.16 | 51,860 | -0.07(-0.08%) |
Nov 02, 2021 | 90.70 | 91.25 | 88.23 | 88.23 | 55,408 | -7.76(-8.08%) |
Nov 01, 2021 | 95.55 | 97.32 | 95.54 | 95.99 | 12,621 | +1.25(+1.32%) |
Oct 29, 2021 | 95.27 | 95.27 | 94.19 | 94.74 | 15,912 | -2.05(-2.12%) |
Oct 28, 2021 | 95.88 | 96.79 | 95.64 | 96.79 | 8,951 | -1.02(-1.04%) |
Oct 27, 2021 | 98.17 | 99.03 | 97.49 | 97.81 | 15,354 | -2.67(-2.66%) |
Oct 26, 2021 | 99.69 | 100.48 | 12,042 | +2.60(+2.66%) | ||
Oct 25, 2021 | 98.28 | 98.38 | 97.51 | 97.88 | 22,744 | -1.05(-1.06%) |
Oct 22, 2021 | 98.67 | 99.25 | 98.39 | 98.93 | 8,652 | +0.92(+0.94%) |
Oct 21, 2021 | 98.08 | 98.20 | 97.72 | 98.01 | 8,878 | -0.86(-0.87%) |
Oct 20, 2021 | 98.50 | 99.00 | 98.07 | 98.87 | 7,907 | -0.45(-0.45%) |
Oct 19, 2021 | 98.69 | 99.95 | 98.43 | 99.32 | 10,509 | +0.82(+0.83%) |
Oct 18, 2021 | 99.14 | 99.14 | 98.47 | 98.50 | 12,841 | -2.15(-2.13%) |
Oct 15, 2021 | 100.09 | 100.72 | 100.03 | 100.65 | 14,126 | +2.29(+2.32%) |
Oct 14, 2021 | 98.00 | 98.56 | 97.95 | 98.36 | 14,803 | -0.64(-0.64%) |
Oct 13, 2021 | 98.55 | 99.00 | 97.96 | 99.00 | 14,230 | +2.46(+2.55%) |
Oct 12, 2021 | 95.00 | 97.22 | 94.88 | 96.54 | 53,694 | -0.01(-0.01%) |
Oct 11, 2021 | 95.82 | 97.41 | 95.65 | 96.55 | 9,596 | -1.22(-1.25%) |
Oct 08, 2021 | 98.08 | 98.30 | 97.40 | 97.77 | 8,516 | -1.19(-1.20%) |
Oct 07, 2021 | 97.92 | 99.15 | 97.70 | 98.96 | 24,049 | +1.35(+1.38%) |
Oct 06, 2021 | 96.82 | 98.49 | 96.75 | 97.61 | 22,106 | -1.99(-2.00%) |
Oct 05, 2021 | 99.67 | 100.11 | 98.88 | 99.60 | 21,976 | +0.24(+0.24%) |
Oct 04, 2021 | 100.43 | 100.93 | 98.49 | 99.36 | 30,272 | -1.97(-1.94%) |