Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.75 | 78.16 | 75.51 | 76.24 | 892,298 | -1.12(-1.45%) |
Dec 30, 2021 | 75.18 | 78.60 | 75.11 | 77.36 | 1,332,182 | +2.28(+3.04%) |
Dec 29, 2021 | 74.38 | 76.04 | 72.61 | 75.08 | 1,002,972 | +0.12(+0.16%) |
Dec 28, 2021 | 76.74 | 77.30 | 74.07 | 74.96 | 748,108 | -1.69(-2.20%) |
Dec 27, 2021 | 71.61 | 78.57 | 71.59 | 76.65 | 1,878,467 | +4.88(+6.80%) |
Dec 23, 2021 | 69.50 | 74.00 | 68.13 | 71.77 | 1,384,787 | +2.27(+3.27%) |
Dec 22, 2021 | 69.00 | 71.63 | 67.99 | 69.50 | 2,595,459 | +0.52(+0.76%) |
Dec 21, 2021 | 68.98 | 69.25 | 65.66 | 68.98 | 1,835,870 | +3.82(+5.86%) |
Dec 20, 2021 | 61.60 | 65.77 | 60.76 | 65.16 | 2,355,718 | +1.89(+2.99%) |
Dec 17, 2021 | 59.67 | 64.19 | 58.50 | 63.27 | 6,969,776 | +3.29(+5.49%) |
Dec 16, 2021 | 64.05 | 67.35 | 58.41 | 59.98 | 2,738,084 | -3.88(-6.08%) |
Dec 15, 2021 | 63.24 | 64.95 | 60.18 | 63.86 | 3,071,991 | +0.96(+1.53%) |
Dec 14, 2021 | 61.40 | 65.00 | 59.26 | 62.90 | 2,450,275 | -0.87(-1.36%) |
Dec 13, 2021 | 64.30 | 65.77 | 62.77 | 63.77 | 3,384,074 | -0.67(-1.04%) |
Dec 10, 2021 | 67.68 | 68.73 | 63.11 | 64.44 | 2,818,968 | -2.58(-3.85%) |
Dec 09, 2021 | 68.60 | 69.59 | 65.70 | 67.02 | 6,586,939 | -1.99(-2.88%) |
Dec 08, 2021 | 67.90 | 72.38 | 64.10 | 69.01 | 10,235,220 | -4.08(-5.58%) |
Dec 07, 2021 | 71.58 | 76.28 | 70.73 | 73.09 | 2,493,612 | +4.34(+6.31%) |
Dec 06, 2021 | 70.27 | 71.62 | 66.34 | 68.75 | 4,789,722 | -3.93(-5.41%) |
Dec 03, 2021 | 76.59 | 76.91 | 68.00 | 72.68 | 4,256,929 | -4.33(-5.62%) |
Dec 02, 2021 | 70.42 | 78.75 | 70.40 | 77.01 | 2,639,998 | +6.45(+9.14%) |
Dec 01, 2021 | 80.67 | 82.14 | 70.36 | 70.56 | 1,909,267 | -7.46(-9.56%) |
Nov 30, 2021 | 83.70 | 85.50 | 75.92 | 78.02 | 1,759,292 | -6.42(-7.60%) |
Nov 29, 2021 | 82.00 | 84.83 | 79.09 | 84.44 | 1,999,376 | +3.40(+4.20%) |
Nov 26, 2021 | 78.89 | 81.73 | 77.50 | 81.04 | 828,720 | +1.25(+1.57%) |
Nov 24, 2021 | 73.85 | 80.11 | 73.50 | 79.79 | 1,540,968 | +4.17(+5.51%) |
Nov 23, 2021 | 75.65 | 79.80 | 74.06 | 75.62 | 1,850,201 | -1.47(-1.91%) |
Nov 22, 2021 | 81.50 | 81.50 | 72.63 | 77.09 | 2,624,737 | -2.66(-3.34%) |
Nov 19, 2021 | 80.09 | 85.32 | 79.32 | 79.75 | 2,565,092 | -0.41(-0.51%) |
Nov 18, 2021 | 81.84 | 81.24 | 79.95 | 80.16 | 1,762,587 | +0.34(+0.43%) |
Nov 17, 2021 | 81.46 | 82.23 | 79.02 | 79.82 | 1,483,648 | -2.11(-2.58%) |
Nov 16, 2021 | 83.33 | 83.44 | 77.54 | 81.93 | 2,900,454 | +1.93(+2.41%) |
Nov 15, 2021 | 87.00 | 87.00 | 78.19 | 80.00 | 5,691,558 | -10.01(-11.12%) |
Nov 12, 2021 | 89.07 | 94.00 | 87.31 | 90.01 | 3,140,203 | +1.88(+2.13%) |
Nov 11, 2021 | 90.07 | 91.75 | 87.03 | 88.13 | 3,830,905 | -1.48(-1.65%) |
Nov 10, 2021 | 87.46 | 89.61 | 3,780,927 | -0.34(-0.38%) | ||
Nov 09, 2021 | 87.12 | 89.95 | 84.11 | 89.95 | 4,468,953 | +1.95(+2.22%) |
Nov 08, 2021 | 91.40 | 91.40 | 83.97 | 88.00 | 7,700,064 | -5.60(-5.98%) |
Nov 05, 2021 | 78.25 | 94.97 | 77.10 | 93.60 | 5,727,865 | +20.00(+27.17%) |
Nov 04, 2021 | 76.63 | 78.80 | 73.19 | 73.60 | 1,456,075 | -2.95(-3.85%) |
Nov 03, 2021 | 76.55 | 78.60 | 72.12 | 76.55 | 824,020 | +0.60(+0.79%) |
Nov 02, 2021 | 71.05 | 76.16 | 69.99 | 75.95 | 1,380,722 | +5.06(+7.14%) |
Nov 01, 2021 | 67.50 | 71.70 | 68.39 | 70.89 | 857,606 | +2.94(+4.33%) |
Oct 29, 2021 | 66.51 | 70.26 | 66.00 | 67.95 | 823,548 | +0.79(+1.18%) |
Oct 28, 2021 | 63.86 | 68.19 | 62.75 | 67.16 | 1,188,613 | +3.73(+5.88%) |
Oct 27, 2021 | 64.98 | 65.89 | 61.68 | 63.43 | 929,227 | -2.46(-3.73%) |
Oct 26, 2021 | 68.74 | 65.89 | 1,714,239 | -2.57(-3.75%) | ||
Oct 25, 2021 | 67.83 | 71.30 | 65.34 | 68.46 | 1,390,105 | +0.67(+0.99%) |
Oct 22, 2021 | 68.18 | 67.79 | 876,644 | -1.04(-1.51%) | ||
Oct 21, 2021 | 66.76 | 69.88 | 64.51 | 68.83 | 1,230,709 | +2.17(+3.26%) |
Oct 20, 2021 | 66.74 | 67.31 | 63.31 | 66.66 | 853,715 | +0.00(+0.00%) |
Oct 19, 2021 | 65.87 | 69.50 | 65.62 | 66.66 | 935,470 | +1.13(+1.72%) |
Oct 18, 2021 | 67.44 | 67.84 | 64.80 | 65.53 | 671,105 | -1.37(-2.05%) |
Oct 15, 2021 | 68.80 | 69.58 | 65.93 | 66.90 | 898,785 | -0.55(-0.82%) |
Oct 14, 2021 | 68.00 | 70.70 | 66.90 | 67.45 | 805,603 | +0.95(+1.43%) |
Oct 13, 2021 | 64.45 | 67.70 | 64.13 | 66.50 | 1,056,179 | +2.78(+4.36%) |
Oct 12, 2021 | 61.36 | 65.18 | 61.36 | 63.72 | 819,722 | +3.36(+5.57%) |
Oct 11, 2021 | 64.00 | 65.33 | 59.66 | 60.36 | 879,168 | -4.23(-6.55%) |
Oct 08, 2021 | 67.09 | 67.19 | 64.10 | 64.59 | 603,534 | -2.59(-3.86%) |
Oct 07, 2021 | 64.02 | 67.74 | 62.34 | 67.18 | 1,507,065 | +4.28(+6.80%) |
Oct 06, 2021 | 58.17 | 63.63 | 58.14 | 62.90 | 967,554 | +3.76(+6.36%) |
Oct 05, 2021 | 59.71 | 61.64 | 58.77 | 59.14 | 423,571 | +0.00(+0.00%) |
Oct 04, 2021 | 63.17 | 63.17 | 58.50 | 59.14 | 892,124 | -4.42(-6.95%) |