Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.09 | 78.99 | 78.06 | 78.53 | 112,852 | +0.33(+0.43%) |
Dec 30, 2021 | 77.61 | 79.64 | 77.61 | 78.20 | 207,841 | +0.56(+0.72%) |
Dec 29, 2021 | 77.95 | 79.21 | 77.52 | 77.64 | 208,126 | -0.75(-0.96%) |
Dec 28, 2021 | 77.37 | 79.33 | 77.37 | 78.39 | 167,246 | +0.53(+0.68%) |
Dec 27, 2021 | 77.67 | 78.98 | 76.73 | 77.86 | 318,999 | -0.47(-0.59%) |
Dec 23, 2021 | 79.06 | 79.38 | 77.14 | 78.33 | 309,953 | +0.42(+0.54%) |
Dec 22, 2021 | 75.99 | 77.91 | 75.09 | 77.91 | 324,878 | +2.06(+2.72%) |
Dec 21, 2021 | 73.48 | 76.96 | 73.48 | 75.85 | 480,487 | +3.48(+4.80%) |
Dec 20, 2021 | 69.08 | 72.50 | 68.30 | 72.37 | 599,254 | +1.27(+1.79%) |
Dec 17, 2021 | 70.35 | 72.62 | 69.78 | 71.10 | 453,029 | +0.76(+1.08%) |
Dec 16, 2021 | 72.03 | 72.26 | 69.81 | 70.34 | 483,552 | -1.29(-1.80%) |
Dec 15, 2021 | 69.77 | 71.71 | 69.22 | 71.63 | 682,586 | +1.43(+2.04%) |
Dec 14, 2021 | 70.63 | 71.49 | 70.00 | 70.19 | 775,977 | -0.95(-1.34%) |
Dec 13, 2021 | 72.25 | 73.39 | 71.06 | 71.14 | 555,663 | -2.27(-3.09%) |
Dec 10, 2021 | 72.58 | 74.03 | 71.93 | 73.41 | 659,397 | +0.96(+1.32%) |
Dec 09, 2021 | 72.63 | 73.91 | 72.31 | 72.45 | 247,136 | -1.39(-1.88%) |
Dec 08, 2021 | 72.34 | 76.16 | 71.97 | 73.84 | 394,154 | +1.90(+2.64%) |
Dec 07, 2021 | 71.54 | 73.07 | 71.20 | 71.94 | 619,752 | +1.07(+1.51%) |
Dec 06, 2021 | 68.14 | 72.53 | 67.48 | 70.87 | 596,542 | +3.75(+5.59%) |
Dec 03, 2021 | 68.42 | 69.77 | 66.27 | 67.11 | 805,113 | -1.15(-1.68%) |
Dec 02, 2021 | 66.86 | 69.10 | 66.24 | 68.26 | 1,328,690 | +2.47(+3.75%) |
Dec 01, 2021 | 68.41 | 68.52 | 64.77 | 65.79 | 1,318,431 | -0.64(-0.96%) |
Nov 30, 2021 | 67.46 | 68.33 | 66.86 | 66.43 | 570,977 | -2.22(-3.24%) |
Nov 29, 2021 | 70.83 | 71.18 | 68.26 | 68.65 | 646,135 | +0.47(+0.68%) |
Nov 26, 2021 | 69.87 | 70.14 | 66.20 | 68.19 | 890,586 | -5.34(-7.26%) |
Nov 24, 2021 | 72.34 | 73.79 | 72.01 | 73.53 | 294,098 | +0.30(+0.42%) |
Nov 23, 2021 | 76.24 | 76.55 | 72.90 | 73.22 | 312,094 | -1.09(-1.47%) |
Nov 22, 2021 | 75.59 | 76.56 | 74.00 | 74.32 | 513,343 | -0.31(-0.42%) |
Nov 19, 2021 | 74.05 | 76.38 | 74.05 | 74.63 | 761,714 | +0.34(+0.46%) |
Nov 18, 2021 | 75.66 | 74.66 | 73.66 | 74.29 | 1,366,910 | +6.09(+8.93%) |
Nov 17, 2021 | 70.11 | 71.78 | 67.64 | 68.20 | 1,107,410 | -2.12(-3.01%) |
Nov 16, 2021 | 72.23 | 72.23 | 70.06 | 70.32 | 410,376 | -2.40(-3.31%) |
Nov 15, 2021 | 72.11 | 73.95 | 71.84 | 72.72 | 413,216 | +0.89(+1.24%) |
Nov 12, 2021 | 73.44 | 74.18 | 71.13 | 71.83 | 389,191 | -1.58(-2.15%) |
Nov 11, 2021 | 73.00 | 75.47 | 72.94 | 73.40 | 643,073 | +0.67(+0.91%) |
Nov 10, 2021 | 73.78 | 72.74 | 72.74 | 254,621 | -1.66(-2.23%) | |
Nov 09, 2021 | 75.04 | 75.67 | 73.49 | 74.40 | 360,193 | -1.00(-1.32%) |
Nov 08, 2021 | 75.06 | 77.16 | 74.72 | 75.40 | 579,099 | +0.59(+0.79%) |
Nov 05, 2021 | 72.68 | 75.80 | 72.68 | 74.81 | 737,761 | +3.83(+5.39%) |
Nov 04, 2021 | 70.71 | 71.86 | 70.71 | 70.98 | 672,336 | +0.51(+0.73%) |
Nov 03, 2021 | 70.23 | 71.30 | 69.77 | 70.47 | 475,978 | +0.19(+0.27%) |
Nov 02, 2021 | 71.24 | 71.43 | 69.80 | 70.28 | 207,947 | -0.84(-1.18%) |
Nov 01, 2021 | 70.87 | 71.66 | 70.27 | 71.11 | 545,789 | +0.85(+1.20%) |
Oct 29, 2021 | 69.79 | 71.74 | 68.75 | 70.27 | 895,014 | -0.26(-0.36%) |
Oct 28, 2021 | 71.76 | 72.63 | 70.25 | 70.53 | 407,843 | -1.30(-1.81%) |
Oct 27, 2021 | 73.45 | 73.65 | 71.70 | 71.83 | 391,295 | -1.49(-2.03%) |
Oct 26, 2021 | 74.54 | 73.32 | 399,912 | -0.86(-1.17%) | ||
Oct 25, 2021 | 74.95 | 75.02 | 73.67 | 74.18 | 356,835 | -0.77(-1.03%) |
Oct 22, 2021 | 76.36 | 76.86 | 74.75 | 74.95 | 300,856 | -2.25(-2.92%) |
Oct 21, 2021 | 78.09 | 78.96 | 76.89 | 77.20 | 483,787 | -0.26(-0.33%) |
Oct 20, 2021 | 77.59 | 78.02 | 76.63 | 77.46 | 207,137 | -0.17(-0.22%) |
Oct 19, 2021 | 78.47 | 78.47 | 77.50 | 77.63 | 128,539 | -0.67(-0.86%) |
Oct 18, 2021 | 79.26 | 80.02 | 78.09 | 78.31 | 160,859 | -1.30(-1.64%) |
Oct 15, 2021 | 80.85 | 80.91 | 79.23 | 79.61 | 254,178 | -0.65(-0.81%) |
Oct 14, 2021 | 81.14 | 81.14 | 79.30 | 80.25 | 218,551 | -0.64(-0.79%) |
Oct 13, 2021 | 81.07 | 81.07 | 78.37 | 80.89 | 279,609 | -0.34(-0.42%) |
Oct 12, 2021 | 82.38 | 82.38 | 80.68 | 81.23 | 286,935 | -0.21(-0.26%) |
Oct 11, 2021 | 81.07 | 82.72 | 80.53 | 81.44 | 233,766 | -0.39(-0.48%) |
Oct 08, 2021 | 82.31 | 82.47 | 81.07 | 81.83 | 155,769 | -0.17(-0.21%) |
Oct 07, 2021 | 83.82 | 84.81 | 81.81 | 82.00 | 285,982 | -1.32(-1.58%) |
Oct 06, 2021 | 81.69 | 83.62 | 80.85 | 83.32 | 420,379 | +0.12(+0.15%) |
Oct 05, 2021 | 81.49 | 83.33 | 80.14 | 83.20 | 292,049 | +1.70(+2.09%) |
Oct 04, 2021 | 81.57 | 82.51 | 80.20 | 81.50 | 312,945 | -0.15(-0.19%) |