Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.71 | 66.14 | 64.32 | 65.69 | 273,033 | +1.07(+1.66%) |
Dec 30, 2021 | 66.05 | 66.75 | 64.19 | 64.62 | 109,211 | -1.67(-2.52%) |
Dec 29, 2021 | 64.38 | 66.62 | 63.43 | 66.29 | 139,198 | +2.15(+3.35%) |
Dec 28, 2021 | 63.85 | 65.59 | 61.75 | 64.14 | 246,712 | +0.30(+0.47%) |
Dec 27, 2021 | 64.30 | 65.10 | 63.06 | 63.84 | 157,430 | -0.85(-1.31%) |
Dec 23, 2021 | 64.95 | 65.95 | 63.73 | 64.69 | 102,075 | -0.22(-0.34%) |
Dec 22, 2021 | 65.43 | 66.41 | 64.69 | 64.91 | 91,587 | -0.53(-0.81%) |
Dec 21, 2021 | 62.19 | 65.84 | 61.19 | 65.44 | 138,330 | +3.60(+5.82%) |
Dec 20, 2021 | 60.33 | 62.47 | 59.09 | 61.84 | 197,906 | +0.78(+1.28%) |
Dec 17, 2021 | 60.83 | 63.18 | 59.99 | 61.06 | 313,551 | +0.39(+0.64%) |
Dec 16, 2021 | 66.49 | 67.47 | 59.95 | 60.67 | 231,347 | -5.08(-7.73%) |
Dec 15, 2021 | 63.74 | 66.27 | 61.28 | 65.75 | 183,937 | +2.01(+3.15%) |
Dec 14, 2021 | 63.74 | 67.34 | 63.20 | 63.74 | 268,910 | -3.57(-5.30%) |
Dec 13, 2021 | 68.67 | 70.19 | 66.32 | 67.31 | 147,985 | -1.86(-2.69%) |
Dec 10, 2021 | 71.29 | 72.39 | 68.00 | 69.17 | 118,796 | -1.38(-1.96%) |
Dec 09, 2021 | 73.67 | 74.55 | 70.30 | 70.55 | 106,270 | -3.47(-4.69%) |
Dec 08, 2021 | 73.50 | 74.32 | 72.44 | 74.02 | 107,899 | +0.95(+1.30%) |
Dec 07, 2021 | 74.18 | 74.99 | 72.22 | 73.07 | 130,994 | +1.57(+2.20%) |
Dec 06, 2021 | 70.99 | 72.57 | 67.30 | 71.50 | 158,920 | -0.10(-0.14%) |
Dec 03, 2021 | 76.47 | 76.61 | 69.74 | 71.60 | 216,662 | -4.51(-5.93%) |
Dec 02, 2021 | 74.50 | 76.34 | 72.83 | 76.11 | 128,089 | +2.03(+2.74%) |
Dec 01, 2021 | 81.70 | 81.70 | 73.86 | 74.08 | 127,006 | -5.84(-7.31%) |
Nov 30, 2021 | 80.50 | 80.91 | 77.13 | 79.92 | 204,339 | -0.66(-0.82%) |
Nov 29, 2021 | 81.53 | 83.76 | 80.08 | 80.58 | 95,661 | +0.59(+0.74%) |
Nov 26, 2021 | 81.88 | 83.08 | 79.30 | 79.99 | 110,885 | -3.50(-4.19%) |
Nov 24, 2021 | 83.82 | 86.31 | 82.50 | 83.49 | 97,610 | -1.18(-1.39%) |
Nov 23, 2021 | 87.67 | 89.40 | 82.39 | 84.67 | 155,132 | -3.92(-4.42%) |
Nov 22, 2021 | 93.63 | 94.27 | 86.75 | 88.59 | 145,937 | -5.11(-5.45%) |
Nov 19, 2021 | 94.60 | 97.00 | 93.42 | 93.70 | 65,161 | -1.63(-1.71%) |
Nov 18, 2021 | 93.65 | 95.64 | 94.88 | 95.33 | 86,505 | +2.50(+2.69%) |
Nov 17, 2021 | 95.78 | 97.23 | 92.19 | 92.83 | 180,325 | -2.95(-3.08%) |
Nov 16, 2021 | 94.46 | 97.65 | 93.97 | 95.78 | 92,575 | +0.65(+0.68%) |
Nov 15, 2021 | 95.19 | 96.55 | 91.21 | 95.13 | 127,475 | +0.55(+0.58%) |
Nov 12, 2021 | 96.07 | 98.90 | 94.57 | 94.58 | 158,872 | -0.93(-0.97%) |
Nov 11, 2021 | 95.27 | 96.12 | 93.01 | 95.51 | 100,880 | +1.35(+1.43%) |
Nov 10, 2021 | 98.15 | 93.78 | 94.16 | 287,651 | -5.34(-5.37%) | |
Nov 09, 2021 | 95.17 | 100.57 | 95.17 | 99.50 | 159,385 | +4.55(+4.79%) |
Nov 08, 2021 | 98.29 | 100.36 | 94.00 | 94.95 | 230,426 | -1.99(-2.05%) |
Nov 05, 2021 | 89.62 | 100.99 | 89.00 | 96.94 | 274,537 | +0.44(+0.46%) |
Nov 04, 2021 | 93.00 | 97.43 | 91.60 | 96.50 | 320,163 | +4.90(+5.35%) |
Nov 03, 2021 | 85.63 | 92.04 | 85.10 | 91.60 | 192,423 | +6.36(+7.46%) |
Nov 02, 2021 | 87.49 | 88.62 | 84.56 | 85.24 | 84,498 | -2.25(-2.57%) |
Nov 01, 2021 | 87.44 | 90.57 | 86.95 | 87.49 | 115,264 | +0.01(+0.01%) |
Oct 29, 2021 | 85.16 | 88.61 | 83.84 | 87.48 | 119,679 | +2.41(+2.83%) |
Oct 28, 2021 | 80.45 | 85.60 | 80.04 | 85.07 | 163,771 | +4.80(+5.98%) |
Oct 27, 2021 | 82.92 | 82.74 | 80.12 | 80.27 | 84,802 | -2.62(-3.16%) |
Oct 26, 2021 | 82.50 | 83.76 | 82.89 | 93,025 | +0.56(+0.68%) | |
Oct 25, 2021 | 82.91 | 82.33 | 98,820 | -0.08(-0.10%) | ||
Oct 22, 2021 | 83.16 | 84.09 | 80.80 | 82.41 | 121,503 | -0.33(-0.40%) |
Oct 21, 2021 | 83.96 | 84.70 | 80.04 | 82.74 | 196,536 | -0.56(-0.67%) |
Oct 20, 2021 | 83.05 | 84.65 | 82.47 | 83.30 | 56,270 | +0.34(+0.41%) |
Oct 19, 2021 | 83.56 | 85.68 | 82.26 | 82.96 | 107,864 | -0.30(-0.36%) |
Oct 18, 2021 | 79.66 | 83.82 | 79.66 | 83.26 | 126,109 | +3.66(+4.60%) |
Oct 15, 2021 | 81.11 | 81.91 | 79.05 | 79.60 | 125,221 | +0.53(+0.67%) |
Oct 14, 2021 | 80.09 | 82.98 | 78.20 | 79.07 | 89,645 | +0.57(+0.73%) |
Oct 13, 2021 | 81.13 | 82.28 | 77.02 | 78.50 | 130,796 | -2.49(-3.07%) |
Oct 12, 2021 | 80.42 | 83.31 | 80.42 | 80.99 | 129,222 | +0.95(+1.19%) |
Oct 11, 2021 | 79.87 | 84.37 | 79.40 | 80.04 | 152,426 | -0.06(-0.07%) |
Oct 08, 2021 | 85.79 | 87.03 | 78.35 | 80.10 | 600,802 | -5.43(-6.35%) |
Oct 07, 2021 | 97.97 | 100.35 | 75.20 | 85.53 | 1,559,265 | -10.89(-11.29%) |
Oct 06, 2021 | 93.85 | 96.91 | 92.83 | 96.42 | 59,803 | +1.34(+1.41%) |
Oct 05, 2021 | 92.11 | 95.68 | 91.70 | 95.08 | 82,715 | +3.26(+3.55%) |
Oct 04, 2021 | 95.75 | 95.90 | 89.79 | 91.82 | 151,716 | -4.10(-4.27%) |