Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.00 | 82.29 | 76.40 | 77.16 | 376,060 | -1.84(-2.33%) |
Dec 30, 2021 | 76.73 | 80.72 | 76.73 | 79.00 | 260,877 | +1.29(+1.66%) |
Dec 29, 2021 | 73.00 | 77.80 | 70.20 | 77.71 | 182,446 | +4.99(+6.86%) |
Dec 28, 2021 | 77.40 | 77.79 | 70.35 | 72.72 | 211,790 | -3.43(-4.50%) |
Dec 27, 2021 | 78.19 | 81.53 | 74.71 | 76.15 | 405,353 | -1.06(-1.37%) |
Dec 23, 2021 | 75.00 | 78.16 | 73.13 | 77.21 | 796,967 | +1.89(+2.51%) |
Dec 22, 2021 | 75.95 | 81.96 | 73.54 | 75.32 | 499,584 | -0.63(-0.83%) |
Dec 21, 2021 | 74.67 | 77.00 | 68.00 | 75.95 | 1,180,649 | +11.54(+17.92%) |
Dec 20, 2021 | 58.00 | 66.49 | 57.45 | 64.41 | 541,660 | +2.19(+3.52%) |
Dec 17, 2021 | 60.56 | 63.35 | 58.49 | 62.22 | 371,077 | +1.25(+2.05%) |
Dec 16, 2021 | 64.00 | 66.39 | 60.86 | 60.97 | 436,960 | -2.44(-3.85%) |
Dec 15, 2021 | 63.68 | 65.00 | 59.54 | 63.41 | 433,786 | +0.18(+0.28%) |
Dec 14, 2021 | 65.33 | 66.62 | 62.70 | 63.23 | 387,077 | -2.00(-3.07%) |
Dec 13, 2021 | 68.83 | 73.22 | 65.22 | 65.23 | 560,846 | -3.55(-5.16%) |
Dec 10, 2021 | 66.54 | 68.94 | 63.03 | 68.78 | 275,157 | +1.83(+2.73%) |
Dec 09, 2021 | 69.89 | 70.93 | 65.88 | 66.95 | 369,110 | -3.04(-4.34%) |
Dec 08, 2021 | 67.00 | 71.59 | 66.70 | 69.99 | 184,276 | +3.34(+5.01%) |
Dec 07, 2021 | 60.86 | 67.88 | 60.80 | 66.65 | 149,950 | +6.92(+11.59%) |
Dec 06, 2021 | 60.61 | 62.65 | 56.01 | 59.73 | 196,666 | +1.54(+2.65%) |
Dec 03, 2021 | 66.30 | 66.30 | 55.73 | 58.19 | 386,854 | -8.80(-13.14%) |
Dec 02, 2021 | 70.55 | 70.60 | 66.20 | 66.99 | 324,084 | -0.21(-0.31%) |
Dec 01, 2021 | 76.21 | 78.98 | 66.01 | 67.20 | 160,086 | -9.00(-11.81%) |
Nov 30, 2021 | 76.83 | 78.15 | 71.50 | 76.20 | 295,802 | +0.19(+0.25%) |
Nov 29, 2021 | 74.96 | 76.45 | 73.05 | 76.01 | 187,351 | +2.50(+3.40%) |
Nov 26, 2021 | 72.08 | 76.37 | 71.01 | 73.51 | 282,198 | -0.54(-0.73%) |
Nov 24, 2021 | 74.80 | 78.75 | 72.00 | 74.05 | 503,664 | -2.08(-2.73%) |
Nov 23, 2021 | 85.00 | 85.30 | 75.14 | 76.13 | 1,403,115 | -8.88(-10.45%) |
Nov 22, 2021 | 94.17 | 98.78 | 81.31 | 85.01 | 540,199 | -9.15(-9.72%) |
Nov 19, 2021 | 85.00 | 95.38 | 85.00 | 94.16 | 680,881 | +9.66(+11.43%) |
Nov 18, 2021 | 95.84 | 87.47 | 84.04 | 84.50 | 1,198,779 | -8.89(-9.52%) |