Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.60 | 72.00 | 66.30 | 71.70 | 1,857 | +4.05(+5.99%) |
Dec 30, 2021 | 67.80 | 71.85 | 67.65 | 67.65 | 2,492 | -0.60(-0.88%) |
Dec 29, 2021 | 66.00 | 69.90 | 66.00 | 68.25 | 3,432 | +1.50(+2.25%) |
Dec 28, 2021 | 67.20 | 67.50 | 64.86 | 66.75 | 2,404 | +0.90(+1.37%) |
Dec 27, 2021 | 65.10 | 67.50 | 64.95 | 65.85 | 3,061 | +0.15(+0.23%) |
Dec 23, 2021 | 64.65 | 67.50 | 62.85 | 65.70 | 1,506 | +0.75(+1.15%) |
Dec 22, 2021 | 65.70 | 65.70 | 61.95 | 64.95 | 1,699 | +0.00(+0.00%) |
Dec 21, 2021 | 60.00 | 65.55 | 58.95 | 64.95 | 4,400 | +6.75(+11.60%) |
Dec 20, 2021 | 58.20 | 59.55 | 55.74 | 58.20 | 1,943 | +0.30(+0.52%) |
Dec 17, 2021 | 55.95 | 59.40 | 55.20 | 57.90 | 4,702 | +1.20(+2.12%) |
Dec 16, 2021 | 57.45 | 58.34 | 55.50 | 56.70 | 2,455 | -0.60(-1.05%) |
Dec 15, 2021 | 59.25 | 59.25 | 54.90 | 57.30 | 8,211 | -1.95(-3.29%) |
Dec 14, 2021 | 60.75 | 62.10 | 57.90 | 59.25 | 3,020 | -1.80(-2.95%) |
Dec 13, 2021 | 62.55 | 63.30 | 60.75 | 61.05 | 4,433 | -2.25(-3.55%) |
Dec 10, 2021 | 67.65 | 67.65 | 62.85 | 63.30 | 5,059 | -4.65(-6.84%) |
Dec 09, 2021 | 71.85 | 72.67 | 67.42 | 67.95 | 2,984 | -5.25(-7.17%) |
Dec 08, 2021 | 70.35 | 74.69 | 70.35 | 73.20 | 1,566 | +2.55(+3.61%) |
Dec 07, 2021 | 69.90 | 71.85 | 69.90 | 70.65 | 1,147 | +1.65(+2.39%) |
Dec 06, 2021 | 67.20 | 70.80 | 65.74 | 69.00 | 4,528 | +4.20(+6.48%) |
Dec 03, 2021 | 64.05 | 66.31 | 61.34 | 64.80 | 3,037 | -0.15(-0.23%) |
Dec 02, 2021 | 62.40 | 65.25 | 61.50 | 64.95 | 6,361 | +2.55(+4.09%) |
Dec 01, 2021 | 69.90 | 70.57 | 62.25 | 62.40 | 4,498 | -5.40(-7.96%) |
Nov 30, 2021 | 73.80 | 74.31 | 65.70 | 67.80 | 6,752 | -6.30(-8.50%) |
Nov 29, 2021 | 79.20 | 79.20 | 73.50 | 74.10 | 2,140 | -3.30(-4.26%) |
Nov 26, 2021 | 75.00 | 77.70 | 73.50 | 77.40 | 2,635 | +1.80(+2.38%) |
Nov 24, 2021 | 76.05 | 77.55 | 75.15 | 75.60 | 2,207 | -0.60(-0.79%) |
Nov 23, 2021 | 80.40 | 82.20 | 75.00 | 76.20 | 4,072 | -5.10(-6.27%) |
Nov 22, 2021 | 80.70 | 83.25 | 75.75 | 81.30 | 6,306 | +1.20(+1.50%) |
Nov 19, 2021 | 81.75 | 83.40 | 78.24 | 80.10 | 4,689 | -1.35(-1.66%) |
Nov 18, 2021 | 89.40 | 82.35 | 81.00 | 81.45 | 10,799 | -8.25(-9.20%) |
Nov 17, 2021 | 93.00 | 93.00 | 89.40 | 89.70 | 11,339 | -4.50(-4.78%) |
Nov 16, 2021 | 101.10 | 101.25 | 93.30 | 94.20 | 4,805 | -6.30(-6.27%) |
Nov 15, 2021 | 101.40 | 103.05 | 99.15 | 100.50 | 2,693 | -0.90(-0.89%) |
Nov 12, 2021 | 95.10 | 101.85 | 94.65 | 101.40 | 6,520 | +5.55(+5.79%) |
Nov 11, 2021 | 95.70 | 97.20 | 93.15 | 95.85 | 2,158 | +0.30(+0.31%) |
Nov 10, 2021 | 92.55 | 95.55 | 3,827 | +2.85(+3.07%) | ||
Nov 09, 2021 | 94.50 | 97.50 | 90.30 | 92.70 | 4,860 | -3.00(-3.13%) |
Nov 08, 2021 | 96.60 | 96.75 | 93.60 | 95.70 | 1,660 | +0.00(+0.00%) |
Nov 05, 2021 | 95.25 | 97.20 | 93.75 | 95.70 | 2,046 | +0.90(+0.95%) |
Nov 04, 2021 | 96.30 | 99.60 | 92.62 | 94.80 | 4,056 | -0.60(-0.63%) |
Nov 03, 2021 | 94.50 | 97.65 | 90.38 | 95.40 | 1,998 | +1.35(+1.44%) |
Nov 02, 2021 | 97.95 | 99.45 | 93.45 | 94.05 | 2,578 | -5.10(-5.14%) |
Nov 01, 2021 | 90.15 | 99.45 | 89.70 | 99.15 | 4,076 | +9.45(+10.54%) |
Oct 29, 2021 | 89.10 | 93.75 | 88.65 | 89.70 | 4,555 | -0.90(-0.99%) |
Oct 28, 2021 | 88.65 | 90.75 | 87.30 | 90.60 | 1,461 | +2.85(+3.25%) |
Oct 27, 2021 | 90.00 | 91.62 | 87.00 | 87.75 | 4,296 | -3.45(-3.78%) |
Oct 26, 2021 | 94.35 | 91.20 | 4,227 | -2.70(-2.88%) | ||
Oct 25, 2021 | 94.50 | 96.45 | 92.10 | 93.90 | 3,754 | -0.45(-0.48%) |
Oct 22, 2021 | 99.90 | 100.88 | 93.30 | 94.35 | 3,456 | -6.60(-6.54%) |
Oct 21, 2021 | 97.05 | 101.92 | 97.05 | 100.95 | 4,489 | +5.10(+5.32%) |
Oct 20, 2021 | 103.65 | 104.78 | 93.30 | 95.85 | 18,250 | -10.05(-9.49%) |
Oct 19, 2021 | 103.50 | 107.30 | 103.50 | 105.90 | 4,142 | +1.65(+1.58%) |
Oct 18, 2021 | 103.50 | 104.70 | 103.20 | 104.25 | 6,611 | -0.60(-0.57%) |
Oct 15, 2021 | 105.90 | 105.90 | 102.90 | 104.85 | 4,584 | -0.75(-0.71%) |
Oct 14, 2021 | 106.50 | 108.00 | 105.30 | 105.60 | 2,919 | -0.60(-0.56%) |
Oct 13, 2021 | 106.95 | 108.60 | 105.00 | 106.20 | 5,416 | -1.35(-1.26%) |
Oct 12, 2021 | 107.55 | 109.20 | 106.80 | 107.55 | 2,114 | +0.15(+0.14%) |
Oct 11, 2021 | 107.25 | 109.65 | 106.35 | 107.40 | 2,630 | -0.60(-0.56%) |
Oct 08, 2021 | 108.30 | 110.10 | 107.40 | 108.00 | 2,635 | -0.75(-0.69%) |
Oct 07, 2021 | 106.05 | 110.70 | 105.33 | 108.75 | 3,271 | +2.85(+2.69%) |
Oct 06, 2021 | 107.10 | 108.15 | 103.20 | 105.90 | 3,177 | -2.10(-1.94%) |
Oct 05, 2021 | 106.20 | 110.40 | 104.70 | 108.00 | 2,936 | +0.45(+0.42%) |
Oct 04, 2021 | 107.55 | 109.20 | 104.25 | 107.55 | 3,306 | +0.75(+0.70%) |