Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 90.01 | 91.00 | 88.35 | 88.70 | 202,672 | -1.08(-1.20%) |
Dec 30, 2021 | 89.59 | 91.79 | 89.57 | 89.78 | 138,212 | -0.13(-0.14%) |
Dec 29, 2021 | 90.09 | 91.49 | 88.22 | 89.91 | 148,702 | +0.27(+0.30%) |
Dec 28, 2021 | 93.00 | 93.75 | 88.27 | 89.64 | 189,816 | -2.94(-3.18%) |
Dec 27, 2021 | 90.95 | 94.39 | 90.67 | 92.58 | 327,260 | +2.35(+2.60%) |
Dec 23, 2021 | 89.37 | 92.23 | 87.63 | 90.23 | 372,555 | +2.80(+3.20%) |
Dec 22, 2021 | 87.50 | 88.70 | 85.40 | 87.43 | 219,546 | -0.45(-0.51%) |
Dec 21, 2021 | 83.78 | 88.82 | 81.40 | 87.88 | 430,754 | +6.48(+7.96%) |
Dec 20, 2021 | 81.30 | 83.35 | 79.64 | 81.40 | 366,646 | -2.79(-3.31%) |
Dec 17, 2021 | 80.60 | 86.07 | 80.58 | 84.19 | 500,349 | +3.59(+4.45%) |
Dec 16, 2021 | 87.92 | 89.48 | 78.42 | 80.60 | 475,416 | -7.79(-8.81%) |
Dec 15, 2021 | 82.99 | 89.73 | 82.14 | 88.39 | 497,848 | +6.68(+8.17%) |
Dec 14, 2021 | 80.82 | 82.37 | 78.43 | 81.71 | 301,456 | -0.50(-0.60%) |
Dec 13, 2021 | 86.06 | 89.90 | 81.72 | 82.21 | 432,998 | -3.30(-3.86%) |
Dec 10, 2021 | 85.03 | 85.61 | 80.39 | 85.51 | 584,692 | +0.87(+1.03%) |
Dec 09, 2021 | 80.96 | 87.91 | 80.96 | 84.64 | 855,812 | +2.04(+2.47%) |
Dec 08, 2021 | 82.58 | 84.50 | 80.38 | 82.60 | 444,856 | +0.68(+0.82%) |
Dec 07, 2021 | 77.33 | 84.57 | 77.33 | 81.92 | 688,433 | +6.88(+9.17%) |
Dec 06, 2021 | 70.47 | 75.94 | 67.02 | 75.04 | 547,423 | +4.53(+6.42%) |
Dec 03, 2021 | 76.19 | 76.60 | 69.05 | 70.51 | 344,880 | -5.13(-6.78%) |
Dec 02, 2021 | 72.95 | 76.21 | 72.57 | 75.64 | 282,796 | +1.65(+2.23%) |
Dec 01, 2021 | 77.44 | 79.41 | 73.99 | 73.99 | 246,808 | -0.98(-1.31%) |
Nov 30, 2021 | 75.87 | 77.02 | 72.98 | 74.97 | 456,773 | -1.28(-1.68%) |
Nov 29, 2021 | 75.67 | 77.32 | 74.57 | 76.25 | 181,968 | +2.03(+2.74%) |
Nov 26, 2021 | 74.08 | 75.52 | 72.06 | 74.22 | 127,031 | -2.80(-3.64%) |
Nov 24, 2021 | 74.52 | 77.42 | 73.75 | 77.02 | 211,539 | +1.17(+1.54%) |
Nov 23, 2021 | 76.12 | 78.92 | 74.02 | 75.85 | 269,554 | -1.34(-1.74%) |
Nov 22, 2021 | 82.99 | 83.92 | 77.11 | 77.19 | 259,508 | -4.58(-5.60%) |
Nov 19, 2021 | 80.58 | 82.76 | 80.47 | 81.77 | 153,000 | +0.50(+0.62%) |
Nov 18, 2021 | 80.19 | 81.51 | 77.47 | 81.27 | 218,848 | +1.90(+2.39%) |
Nov 17, 2021 | 82.44 | 83.13 | 79.36 | 79.37 | 414,926 | -5.72(-6.72%) |
Nov 16, 2021 | 79.37 | 85.13 | 78.54 | 85.09 | 1,374,369 | +5.55(+6.98%) |
Nov 15, 2021 | 78.55 | 80.76 | 78.24 | 79.54 | 1,195,536 | +1.44(+1.84%) |
Nov 12, 2021 | 75.16 | 78.68 | 74.87 | 78.10 | 477,911 | +3.20(+4.27%) |
Nov 11, 2021 | 74.39 | 76.40 | 73.68 | 74.90 | 153,774 | +1.68(+2.29%) |
Nov 10, 2021 | 75.09 | 73.22 | 205,429 | -3.12(-4.09%) | ||
Nov 09, 2021 | 76.37 | 76.91 | 74.44 | 76.34 | 189,083 | +0.30(+0.39%) |
Nov 08, 2021 | 77.79 | 79.33 | 74.46 | 76.04 | 612,870 | -1.68(-2.16%) |
Nov 05, 2021 | 79.54 | 82.42 | 77.20 | 77.72 | 506,026 | -0.67(-0.85%) |
Nov 04, 2021 | 80.75 | 80.75 | 77.95 | 78.39 | 482,223 | -2.29(-2.84%) |
Nov 03, 2021 | 76.46 | 80.75 | 75.35 | 80.68 | 963,032 | +2.76(+3.54%) |
Nov 02, 2021 | 72.15 | 79.75 | 72.00 | 77.92 | 1,194,288 | +5.20(+7.15%) |
Nov 01, 2021 | 69.50 | 73.10 | 71.77 | 72.72 | 408,573 | +3.00(+4.30%) |
Oct 29, 2021 | 70.00 | 71.50 | 68.24 | 69.72 | 351,288 | -1.33(-1.87%) |
Oct 28, 2021 | 60.81 | 71.83 | 59.50 | 71.05 | 927,019 | +15.12(+27.03%) |
Oct 27, 2021 | 56.76 | 58.16 | 55.70 | 55.93 | 198,460 | -1.39(-2.42%) |
Oct 26, 2021 | 56.83 | 57.97 | 57.32 | 174,416 | +1.06(+1.88%) | |
Oct 25, 2021 | 55.28 | 56.42 | 55.02 | 56.26 | 127,447 | +1.25(+2.27%) |
Oct 22, 2021 | 55.96 | 56.69 | 54.72 | 55.01 | 70,626 | -1.01(-1.80%) |
Oct 21, 2021 | 54.42 | 56.15 | 54.42 | 56.02 | 87,262 | +1.41(+2.58%) |
Oct 20, 2021 | 54.01 | 54.77 | 53.23 | 54.61 | 52,124 | +0.40(+0.74%) |
Oct 19, 2021 | 53.47 | 54.34 | 53.34 | 54.21 | 241,085 | +1.00(+1.88%) |
Oct 18, 2021 | 52.05 | 53.34 | 51.83 | 53.21 | 93,511 | +0.62(+1.18%) |
Oct 15, 2021 | 53.79 | 53.98 | 51.91 | 52.59 | 220,127 | +0.17(+0.32%) |
Oct 14, 2021 | 53.27 | 54.05 | 51.40 | 52.42 | 363,935 | +0.09(+0.17%) |
Oct 13, 2021 | 51.66 | 53.28 | 51.55 | 52.33 | 206,621 | +1.11(+2.17%) |
Oct 12, 2021 | 52.27 | 52.30 | 50.56 | 51.22 | 165,371 | -0.62(-1.20%) |
Oct 11, 2021 | 52.23 | 53.27 | 51.73 | 51.84 | 72,153 | -0.83(-1.58%) |
Oct 08, 2021 | 54.94 | 55.65 | 52.64 | 52.67 | 114,164 | -2.08(-3.80%) |
Oct 07, 2021 | 55.05 | 55.80 | 54.58 | 54.75 | 329,320 | +0.65(+1.20%) |
Oct 06, 2021 | 54.01 | 55.56 | 53.71 | 54.10 | 94,054 | -0.84(-1.53%) |
Oct 05, 2021 | 54.41 | 55.32 | 53.70 | 54.94 | 128,136 | +1.00(+1.85%) |
Oct 04, 2021 | 55.61 | 55.84 | 53.22 | 53.94 | 160,868 | -2.13(-3.80%) |