Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.10 | 78.99 | 77.03 | 77.45 | 895,951 | -1.37(-1.74%) |
Dec 30, 2021 | 77.46 | 79.95 | 77.24 | 78.82 | 559,202 | +1.14(+1.47%) |
Dec 29, 2021 | 78.96 | 78.96 | 76.34 | 77.68 | 792,485 | -1.00(-1.27%) |
Dec 28, 2021 | 79.95 | 80.00 | 77.93 | 78.68 | 453,072 | -1.14(-1.43%) |
Dec 27, 2021 | 79.08 | 80.89 | 78.46 | 79.82 | 886,756 | +0.83(+1.05%) |
Dec 23, 2021 | 79.80 | 79.80 | 78.08 | 78.99 | 741,114 | +0.02(+0.03%) |
Dec 22, 2021 | 77.60 | 79.13 | 76.17 | 78.97 | 880,474 | +1.37(+1.77%) |
Dec 21, 2021 | 73.57 | 78.00 | 72.72 | 77.60 | 1,687,544 | +5.21(+7.20%) |
Dec 20, 2021 | 71.33 | 74.32 | 70.83 | 72.39 | 968,991 | -0.49(-0.67%) |
Dec 17, 2021 | 69.17 | 73.24 | 67.89 | 72.88 | 2,058,502 | +1.68(+2.36%) |
Dec 16, 2021 | 74.13 | 74.49 | 70.53 | 71.20 | 1,217,329 | -2.18(-2.97%) |
Dec 15, 2021 | 70.79 | 74.00 | 68.88 | 73.38 | 1,915,135 | +2.33(+3.28%) |
Dec 14, 2021 | 71.03 | 71.90 | 68.61 | 71.05 | 1,537,887 | -1.34(-1.85%) |
Dec 13, 2021 | 71.21 | 73.35 | 70.21 | 72.39 | 1,235,513 | +1.40(+1.97%) |
Dec 10, 2021 | 72.86 | 74.48 | 70.10 | 70.99 | 1,033,188 | -1.35(-1.87%) |
Dec 09, 2021 | 76.57 | 77.07 | 71.30 | 72.34 | 1,233,637 | -4.02(-5.26%) |
Dec 08, 2021 | 72.64 | 76.57 | 70.97 | 76.36 | 2,027,544 | +4.33(+6.01%) |
Dec 07, 2021 | 68.71 | 72.64 | 68.61 | 72.03 | 1,791,280 | +5.86(+8.86%) |
Dec 06, 2021 | 65.36 | 67.52 | 62.38 | 66.17 | 2,198,292 | +0.23(+0.35%) |
Dec 03, 2021 | 71.25 | 71.25 | 63.67 | 65.94 | 5,801,667 | +4.78(+7.82%) |
Dec 02, 2021 | 58.00 | 61.72 | 58.00 | 61.16 | 2,501,077 | +1.67(+2.81%) |
Dec 01, 2021 | 64.63 | 65.33 | 58.81 | 59.49 | 2,325,671 | -4.51(-7.05%) |
Nov 30, 2021 | 64.59 | 65.65 | 63.97 | 64.00 | 1,669,612 | -0.53(-0.82%) |
Nov 29, 2021 | 64.27 | 64.73 | 62.51 | 64.53 | 906,863 | +1.03(+1.62%) |
Nov 26, 2021 | 63.29 | 64.81 | 62.80 | 63.50 | 533,706 | +0.02(+0.03%) |
Nov 24, 2021 | 61.77 | 64.08 | 60.83 | 63.48 | 1,172,725 | +0.57(+0.91%) |
Nov 23, 2021 | 61.06 | 63.32 | 60.16 | 62.91 | 1,498,745 | +0.44(+0.70%) |
Nov 22, 2021 | 65.62 | 65.62 | 60.30 | 62.47 | 1,486,755 | -2.93(-4.48%) |
Nov 19, 2021 | 67.48 | 69.00 | 65.10 | 65.40 | 777,721 | -1.57(-2.34%) |
Nov 18, 2021 | 69.95 | 67.17 | 66.78 | 66.97 | 755,098 | -2.56(-3.68%) |
Nov 17, 2021 | 71.54 | 72.39 | 69.02 | 69.53 | 607,090 | -1.92(-2.69%) |
Nov 16, 2021 | 71.48 | 71.85 | 70.76 | 71.45 | 1,059,288 | -0.12(-0.17%) |
Nov 15, 2021 | 72.90 | 73.42 | 71.10 | 71.57 | 967,890 | -1.26(-1.73%) |
Nov 12, 2021 | 69.34 | 74.54 | 68.56 | 72.83 | 2,476,178 | +4.37(+6.38%) |
Nov 11, 2021 | 68.90 | 69.70 | 68.20 | 68.46 | 579,586 | +0.26(+0.38%) |
Nov 10, 2021 | 72.70 | 68.18 | 68.20 | 849,357 | -5.44(-7.39%) | |
Nov 09, 2021 | 71.00 | 73.89 | 70.52 | 73.64 | 1,073,007 | +3.38(+4.81%) |
Nov 08, 2021 | 68.65 | 70.49 | 68.65 | 70.26 | 461,325 | +1.35(+1.96%) |
Nov 05, 2021 | 71.16 | 71.41 | 68.37 | 68.91 | 1,139,053 | -1.98(-2.79%) |
Nov 04, 2021 | 69.61 | 71.18 | 69.50 | 70.89 | 483,883 | +1.49(+2.15%) |
Nov 03, 2021 | 69.32 | 69.47 | 67.90 | 69.40 | 432,861 | +0.31(+0.45%) |
Nov 02, 2021 | 71.48 | 71.48 | 69.01 | 69.09 | 585,337 | -2.12(-2.98%) |
Nov 01, 2021 | 69.23 | 71.37 | 69.01 | 71.21 | 813,984 | +2.20(+3.19%) |
Oct 29, 2021 | 68.71 | 69.55 | 67.86 | 69.01 | 978,284 | -0.25(-0.36%) |
Oct 28, 2021 | 69.17 | 70.25 | 68.99 | 69.26 | 808,934 | +0.29(+0.42%) |
Oct 27, 2021 | 71.11 | 72.25 | 68.79 | 68.97 | 608,260 | -2.22(-3.12%) |
Oct 26, 2021 | 72.17 | 71.19 | 953,003 | +0.12(+0.17%) | ||
Oct 25, 2021 | 71.06 | 72.45 | 70.69 | 71.07 | 930,044 | +0.15(+0.21%) |
Oct 22, 2021 | 71.38 | 71.98 | 70.28 | 70.92 | 317,298 | -0.56(-0.78%) |
Oct 21, 2021 | 71.00 | 72.60 | 71.00 | 71.48 | 635,085 | +0.09(+0.13%) |
Oct 20, 2021 | 72.02 | 72.47 | 70.55 | 71.39 | 1,107,847 | +0.06(+0.08%) |
Oct 19, 2021 | 69.91 | 71.50 | 69.77 | 71.33 | 1,270,451 | +1.79(+2.57%) |
Oct 18, 2021 | 69.71 | 71.42 | 69.44 | 69.54 | 1,109,461 | -0.21(-0.30%) |
Oct 15, 2021 | 69.25 | 70.41 | 69.15 | 69.75 | 1,445,041 | +0.39(+0.56%) |
Oct 14, 2021 | 67.50 | 70.58 | 67.47 | 69.36 | 1,918,865 | +3.37(+5.11%) |
Oct 13, 2021 | 66.46 | 67.25 | 65.07 | 65.99 | 1,596,067 | +0.09(+0.14%) |
Oct 12, 2021 | 64.45 | 66.22 | 64.09 | 65.90 | 909,362 | +1.84(+2.87%) |
Oct 11, 2021 | 64.40 | 65.97 | 63.30 | 64.06 | 925,228 | -1.10(-1.69%) |
Oct 08, 2021 | 67.21 | 67.54 | 65.14 | 65.16 | 984,957 | -1.57(-2.35%) |
Oct 07, 2021 | 66.54 | 68.23 | 66.51 | 66.73 | 746,276 | +0.81(+1.23%) |
Oct 06, 2021 | 64.80 | 66.98 | 64.41 | 65.92 | 654,561 | +0.27(+0.41%) |
Oct 05, 2021 | 64.81 | 66.53 | 64.35 | 65.65 | 1,054,689 | +1.30(+2.02%) |
Oct 04, 2021 | 68.52 | 68.57 | 63.90 | 64.35 | 1,651,130 | -4.90(-7.08%) |