Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.03 | 67.35 | 65.11 | 66.26 | 206,490 | -0.12(-0.18%) |
Dec 30, 2021 | 65.63 | 67.90 | 65.26 | 66.38 | 163,475 | +0.48(+0.73%) |
Dec 29, 2021 | 67.30 | 68.04 | 65.12 | 65.90 | 138,286 | -1.39(-2.07%) |
Dec 28, 2021 | 67.96 | 68.73 | 65.74 | 67.29 | 139,226 | -0.67(-0.99%) |
Dec 27, 2021 | 67.37 | 69.36 | 67.08 | 67.96 | 171,474 | +0.88(+1.31%) |
Dec 23, 2021 | 65.40 | 67.48 | 63.51 | 67.08 | 196,086 | +2.13(+3.28%) |
Dec 22, 2021 | 63.44 | 65.62 | 63.02 | 64.95 | 375,060 | +1.66(+2.62%) |
Dec 21, 2021 | 61.60 | 63.70 | 61.60 | 63.29 | 210,433 | +3.16(+5.26%) |
Dec 20, 2021 | 61.87 | 62.79 | 58.57 | 60.13 | 479,847 | -4.22(-6.56%) |
Dec 17, 2021 | 65.08 | 66.56 | 63.52 | 64.35 | 437,051 | -1.82(-2.75%) |
Dec 16, 2021 | 73.47 | 73.69 | 65.73 | 66.17 | 400,220 | -6.58(-9.04%) |
Dec 15, 2021 | 70.43 | 72.96 | 67.02 | 72.75 | 348,097 | +1.40(+1.96%) |
Dec 14, 2021 | 73.00 | 75.72 | 69.83 | 71.35 | 402,570 | -4.26(-5.63%) |
Dec 13, 2021 | 81.52 | 81.52 | 73.23 | 75.61 | 419,255 | -5.70(-7.01%) |
Dec 10, 2021 | 83.13 | 85.12 | 80.62 | 81.31 | 671,392 | -0.86(-1.05%) |
Dec 09, 2021 | 76.86 | 85.00 | 75.95 | 82.17 | 959,119 | +4.22(+5.41%) |
Dec 08, 2021 | 66.54 | 79.27 | 65.39 | 77.95 | 2,030,684 | +13.40(+20.76%) |
Dec 07, 2021 | 64.58 | 68.09 | 64.10 | 64.55 | 734,226 | +1.26(+1.99%) |
Dec 06, 2021 | 62.25 | 65.25 | 60.17 | 63.29 | 543,126 | -13.60(-17.69%) |
Dec 03, 2021 | 62.88 | 76.89 | 59.75 | 76.89 | 360,729 | +13.76(+21.80%) |
Dec 02, 2021 | 59.58 | 63.66 | 58.50 | 63.13 | 512,861 | +4.36(+7.42%) |
Dec 01, 2021 | 64.25 | 64.81 | 58.03 | 58.77 | 579,298 | -4.51(-7.13%) |
Nov 30, 2021 | 64.94 | 64.94 | 61.43 | 63.28 | 342,940 | -2.53(-3.84%) |
Nov 29, 2021 | 68.89 | 69.27 | 63.99 | 65.81 | 396,345 | -1.71(-2.53%) |
Nov 26, 2021 | 69.83 | 70.45 | 67.17 | 67.52 | 366,065 | -4.93(-6.80%) |
Nov 24, 2021 | 71.36 | 73.00 | 69.11 | 72.45 | 309,873 | +0.11(+0.15%) |
Nov 23, 2021 | 79.92 | 79.92 | 70.76 | 72.34 | 842,419 | -8.62(-10.65%) |
Nov 22, 2021 | 82.09 | 85.70 | 78.29 | 80.96 | 482,623 | -1.97(-2.38%) |
Nov 19, 2021 | 85.60 | 87.12 | 82.13 | 82.93 | 407,869 | -1.96(-2.31%) |
Nov 18, 2021 | 84.64 | 85.16 | 84.69 | 84.89 | 201,958 | +1.04(+1.24%) |
Nov 17, 2021 | 85.43 | 86.00 | 81.25 | 83.85 | 233,536 | -1.25(-1.47%) |
Nov 16, 2021 | 83.84 | 85.47 | 82.40 | 85.10 | 423,858 | +1.48(+1.77%) |
Nov 15, 2021 | 84.25 | 84.69 | 81.56 | 83.62 | 162,102 | -0.37(-0.44%) |
Nov 12, 2021 | 84.99 | 85.36 | 83.17 | 83.99 | 155,733 | -0.04(-0.05%) |
Nov 11, 2021 | 79.25 | 84.91 | 79.03 | 84.03 | 202,752 | +5.00(+6.33%) |
Nov 10, 2021 | 81.20 | 79.03 | 357,153 | -3.73(-4.51%) | ||
Nov 09, 2021 | 82.15 | 83.70 | 80.04 | 82.76 | 186,832 | +0.24(+0.29%) |
Nov 08, 2021 | 82.28 | 84.39 | 81.87 | 82.52 | 153,782 | +1.12(+1.38%) |
Nov 05, 2021 | 85.08 | 85.08 | 80.09 | 81.40 | 285,266 | -2.81(-3.34%) |
Nov 04, 2021 | 80.01 | 85.08 | 79.71 | 84.21 | 502,872 | +3.93(+4.90%) |
Nov 03, 2021 | 78.47 | 81.21 | 77.00 | 80.28 | 264,474 | +1.88(+2.40%) |
Nov 02, 2021 | 81.21 | 81.67 | 76.38 | 78.40 | 265,184 | -2.20(-2.73%) |
Nov 01, 2021 | 79.17 | 80.85 | 78.01 | 80.60 | 427,312 | +2.59(+3.32%) |
Oct 29, 2021 | 77.44 | 79.33 | 77.25 | 78.01 | 173,291 | +0.07(+0.09%) |
Oct 28, 2021 | 73.57 | 77.94 | 73.57 | 77.94 | 204,156 | +4.53(+6.17%) |
Oct 27, 2021 | 73.56 | 76.02 | 73.30 | 73.41 | 270,524 | -0.97(-1.30%) |
Oct 26, 2021 | 78.50 | 74.38 | 403,260 | -4.37(-5.55%) | ||
Oct 25, 2021 | 78.00 | 80.25 | 77.91 | 78.75 | 178,524 | +1.55(+2.01%) |
Oct 22, 2021 | 79.58 | 79.70 | 76.29 | 77.20 | 298,713 | -2.84(-3.55%) |
Oct 21, 2021 | 78.45 | 80.52 | 78.00 | 80.04 | 341,847 | +1.61(+2.05%) |
Oct 20, 2021 | 76.02 | 79.12 | 75.27 | 78.43 | 361,108 | +2.41(+3.17%) |
Oct 19, 2021 | 72.50 | 77.22 | 71.27 | 76.02 | 511,917 | +4.06(+5.64%) |
Oct 18, 2021 | 70.67 | 72.18 | 65.41 | 71.96 | 496,120 | +0.59(+0.83%) |
Oct 15, 2021 | 71.56 | 74.70 | 71.21 | 71.37 | 633,144 | +0.99(+1.41%) |
Oct 14, 2021 | 68.71 | 70.46 | 67.90 | 70.38 | 279,551 | +2.31(+3.39%) |
Oct 13, 2021 | 68.46 | 69.56 | 67.38 | 68.07 | 301,568 | -0.27(-0.40%) |
Oct 12, 2021 | 70.34 | 71.30 | 67.50 | 68.34 | 366,779 | -2.54(-3.58%) |
Oct 11, 2021 | 71.70 | 73.62 | 70.83 | 70.88 | 245,538 | -0.95(-1.32%) |
Oct 08, 2021 | 71.42 | 72.90 | 70.74 | 71.83 | 243,421 | +0.51(+0.72%) |
Oct 07, 2021 | 73.00 | 74.30 | 71.13 | 71.32 | 310,453 | -0.83(-1.15%) |
Oct 06, 2021 | 69.18 | 72.35 | 69.06 | 72.15 | 338,467 | +1.34(+1.89%) |
Oct 05, 2021 | 65.42 | 72.36 | 65.42 | 70.81 | 501,056 | +5.01(+7.61%) |
Oct 04, 2021 | 67.86 | 67.86 | 63.70 | 65.80 | 281,090 | -2.37(-3.48%) |