Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 65.12 | 65.65 | 63.44 | 63.58 | 206,443 | -1.75(-2.68%) |
Dec 30, 2021 | 62.90 | 66.69 | 62.54 | 65.33 | 379,696 | +2.38(+3.78%) |
Dec 29, 2021 | 62.35 | 64.78 | 62.32 | 62.95 | 423,848 | +0.26(+0.42%) |
Dec 28, 2021 | 63.31 | 63.47 | 62.32 | 62.69 | 207,980 | -0.51(-0.81%) |
Dec 27, 2021 | 63.26 | 63.26 | 61.20 | 63.20 | 204,844 | +0.93(+1.49%) |
Dec 23, 2021 | 60.78 | 62.77 | 58.22 | 62.27 | 499,367 | +1.99(+3.29%) |
Dec 22, 2021 | 59.22 | 61.10 | 57.07 | 60.28 | 681,627 | +1.23(+2.09%) |
Dec 21, 2021 | 51.07 | 59.16 | 51.07 | 59.05 | 929,824 | +8.47(+16.75%) |
Dec 20, 2021 | 51.86 | 52.62 | 49.39 | 50.57 | 527,725 | -3.06(-5.71%) |
Dec 17, 2021 | 48.45 | 54.68 | 47.70 | 53.64 | 1,317,278 | +4.94(+10.15%) |
Dec 16, 2021 | 51.92 | 52.79 | 47.75 | 48.70 | 667,872 | -1.78(-3.53%) |
Dec 15, 2021 | 51.53 | 51.85 | 47.50 | 50.48 | 1,808,050 | -1.25(-2.42%) |
Dec 14, 2021 | 56.75 | 58.00 | 51.55 | 51.73 | 1,455,584 | -5.33(-9.35%) |
Dec 13, 2021 | 58.37 | 63.68 | 56.86 | 57.06 | 1,331,050 | -1.26(-2.16%) |
Dec 10, 2021 | 60.82 | 62.20 | 56.96 | 58.32 | 1,195,749 | -1.13(-1.89%) |
Dec 09, 2021 | 60.76 | 65.19 | 57.30 | 59.45 | 4,095,991 | +2.01(+3.49%) |
Dec 08, 2021 | 76.21 | 76.76 | 42.17 | 57.44 | 18,451,218 | -37.81(-39.69%) |
Dec 07, 2021 | 94.12 | 97.49 | 93.02 | 95.25 | 785,343 | +4.23(+4.64%) |
Dec 06, 2021 | 87.23 | 91.92 | 85.45 | 91.02 | 209,265 | +3.45(+3.94%) |
Dec 03, 2021 | 94.30 | 94.44 | 84.82 | 87.57 | 477,039 | -6.87(-7.27%) |
Dec 02, 2021 | 88.69 | 95.17 | 87.51 | 94.44 | 279,833 | +5.39(+6.05%) |
Dec 01, 2021 | 97.29 | 98.85 | 88.37 | 89.05 | 356,809 | -7.39(-7.66%) |
Nov 30, 2021 | 94.51 | 96.61 | 92.20 | 96.43 | 247,691 | +2.22(+2.36%) |
Nov 29, 2021 | 93.18 | 94.90 | 91.50 | 94.21 | 117,576 | +1.20(+1.29%) |
Nov 26, 2021 | 91.71 | 94.25 | 89.73 | 93.01 | 82,641 | -0.80(-0.86%) |
Nov 24, 2021 | 89.23 | 94.00 | 88.61 | 93.81 | 194,231 | +3.94(+4.39%) |
Nov 23, 2021 | 91.73 | 94.47 | 88.34 | 89.87 | 338,306 | -3.48(-3.73%) |
Nov 22, 2021 | 96.79 | 99.49 | 90.67 | 93.35 | 246,033 | -3.96(-4.07%) |
Nov 19, 2021 | 97.52 | 100.60 | 95.21 | 97.31 | 226,582 | -0.46(-0.47%) |
Nov 18, 2021 | 108.37 | 98.47 | 97.23 | 97.77 | 287,688 | -9.18(-8.58%) |
Nov 17, 2021 | 110.02 | 110.02 | 105.88 | 106.95 | 138,840 | -3.07(-2.79%) |
Nov 16, 2021 | 107.13 | 111.34 | 107.13 | 110.02 | 132,828 | +2.69(+2.51%) |
Nov 15, 2021 | 105.17 | 107.63 | 104.82 | 107.33 | 92,318 | +2.64(+2.52%) |
Nov 12, 2021 | 104.62 | 106.20 | 101.67 | 104.69 | 155,014 | +0.96(+0.92%) |
Nov 11, 2021 | 107.22 | 107.22 | 103.51 | 103.73 | 107,826 | -2.67(-2.51%) |
Nov 10, 2021 | 110.43 | 105.56 | 106.40 | 187,491 | -3.34(-3.04%) | |
Nov 09, 2021 | 118.50 | 120.34 | 104.59 | 109.74 | 403,553 | -4.09(-3.59%) |
Nov 08, 2021 | 109.23 | 113.83 | 108.95 | 113.83 | 270,180 | +6.24(+5.80%) |
Nov 05, 2021 | 107.69 | 108.40 | 103.72 | 107.59 | 263,007 | +1.70(+1.61%) |
Nov 04, 2021 | 113.69 | 114.28 | 105.23 | 105.88 | 422,862 | -8.60(-7.51%) |
Nov 03, 2021 | 115.24 | 118.55 | 112.72 | 114.48 | 218,697 | -2.09(-1.80%) |
Nov 02, 2021 | 120.10 | 121.86 | 116.54 | 116.58 | 86,569 | -3.52(-2.93%) |
Nov 01, 2021 | 118.39 | 122.83 | 118.28 | 120.10 | 90,993 | +2.28(+1.94%) |
Oct 29, 2021 | 121.31 | 117.13 | 117.82 | 241,545 | -5.44(-4.41%) | |
Oct 28, 2021 | 122.79 | 123.49 | 120.87 | 123.26 | 226,548 | +0.03(+0.02%) |
Oct 27, 2021 | 127.56 | 127.62 | 123.12 | 123.23 | 271,722 | -5.73(-4.45%) |
Oct 26, 2021 | 125.12 | 128.97 | 214,065 | +3.04(+2.42%) | ||
Oct 25, 2021 | 125.73 | 127.42 | 125.92 | 67,673 | +0.39(+0.31%) | |
Oct 22, 2021 | 125.98 | 125.98 | 122.56 | 125.53 | 67,633 | -1.69(-1.33%) |
Oct 21, 2021 | 123.74 | 130.03 | 123.42 | 127.22 | 122,812 | +3.50(+2.83%) |
Oct 20, 2021 | 123.28 | 125.33 | 122.64 | 123.72 | 135,815 | +0.27(+0.22%) |
Oct 19, 2021 | 122.50 | 125.16 | 120.44 | 123.45 | 123,283 | +2.14(+1.77%) |
Oct 18, 2021 | 123.02 | 124.30 | 120.48 | 121.30 | 94,952 | -1.97(-1.60%) |
Oct 15, 2021 | 124.28 | 125.86 | 122.81 | 123.27 | 61,470 | -0.07(-0.06%) |
Oct 14, 2021 | 124.38 | 126.10 | 122.68 | 123.34 | 71,898 | +0.15(+0.12%) |
Oct 13, 2021 | 122.27 | 125.57 | 120.99 | 123.19 | 48,919 | -0.73(-0.59%) |
Oct 12, 2021 | 127.12 | 129.57 | 120.29 | 123.93 | 134,196 | -3.85(-3.02%) |
Oct 11, 2021 | 128.42 | 133.06 | 126.91 | 127.78 | 44,573 | -1.72(-1.33%) |
Oct 08, 2021 | 135.88 | 135.88 | 128.03 | 129.50 | 104,586 | -4.55(-3.39%) |
Oct 07, 2021 | 126.91 | 137.20 | 126.82 | 134.05 | 355,010 | +7.05(+5.55%) |