Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.37 | 83.00 | 78.37 | 80.84 | 70,316 | +1.72(+2.17%) |
Dec 30, 2021 | 77.06 | 80.73 | 77.06 | 79.12 | 68,203 | +2.06(+2.67%) |
Dec 29, 2021 | 77.32 | 80.40 | 76.13 | 77.06 | 41,400 | -0.52(-0.67%) |
Dec 28, 2021 | 79.20 | 80.55 | 76.42 | 77.58 | 42,731 | -0.99(-1.26%) |
Dec 27, 2021 | 78.06 | 79.56 | 76.24 | 78.57 | 38,754 | +0.60(+0.77%) |
Dec 23, 2021 | 77.90 | 78.98 | 74.28 | 77.97 | 51,240 | +0.41(+0.53%) |
Dec 22, 2021 | 73.14 | 79.57 | 73.00 | 77.56 | 71,760 | +4.32(+5.90%) |
Dec 21, 2021 | 68.47 | 75.40 | 68.47 | 73.24 | 76,366 | +5.53(+8.17%) |
Dec 20, 2021 | 62.48 | 68.56 | 62.00 | 67.71 | 71,625 | +2.73(+4.20%) |
Dec 17, 2021 | 62.10 | 65.41 | 60.26 | 64.98 | 86,881 | +2.20(+3.50%) |
Dec 16, 2021 | 69.57 | 71.00 | 62.08 | 62.78 | 122,937 | -5.56(-8.14%) |
Dec 15, 2021 | 64.50 | 69.21 | 63.73 | 68.34 | 63,358 | +3.53(+5.45%) |
Dec 14, 2021 | 65.19 | 66.96 | 63.01 | 64.81 | 39,869 | -1.17(-1.77%) |
Dec 13, 2021 | 67.02 | 68.16 | 64.57 | 65.98 | 31,194 | -1.45(-2.15%) |
Dec 10, 2021 | 67.45 | 68.00 | 65.00 | 67.43 | 35,473 | +0.44(+0.66%) |
Dec 09, 2021 | 70.04 | 71.53 | 66.76 | 66.99 | 24,730 | -3.98(-5.61%) |
Dec 08, 2021 | 67.06 | 72.51 | 66.93 | 70.97 | 59,285 | +4.96(+7.51%) |
Dec 07, 2021 | 64.07 | 67.16 | 62.50 | 66.01 | 57,495 | +3.70(+5.94%) |
Dec 06, 2021 | 59.01 | 63.38 | 57.47 | 62.31 | 41,404 | +3.51(+5.97%) |
Dec 03, 2021 | 64.14 | 64.14 | 57.17 | 58.80 | 86,360 | -5.03(-7.88%) |
Dec 02, 2021 | 59.07 | 64.85 | 59.07 | 63.83 | 72,617 | +5.40(+9.24%) |
Dec 01, 2021 | 65.18 | 65.91 | 58.15 | 58.43 | 60,119 | -5.17(-8.13%) |
Nov 30, 2021 | 63.41 | 64.00 | 59.83 | 63.60 | 125,914 | +0.30(+0.47%) |
Nov 29, 2021 | 66.21 | 67.01 | 62.22 | 63.30 | 99,805 | -1.99(-3.05%) |
Nov 26, 2021 | 64.00 | 65.48 | 60.51 | 65.29 | 57,388 | -0.20(-0.31%) |
Nov 24, 2021 | 67.97 | 67.98 | 64.49 | 65.49 | 58,764 | -3.99(-5.74%) |
Nov 23, 2021 | 69.31 | 69.90 | 66.06 | 69.48 | 47,052 | +0.37(+0.54%) |
Nov 22, 2021 | 71.57 | 74.05 | 68.02 | 69.11 | 64,905 | -2.23(-3.13%) |
Nov 19, 2021 | 71.47 | 74.99 | 70.00 | 71.34 | 90,709 | -0.13(-0.18%) |
Nov 18, 2021 | 79.68 | 72.10 | 71.12 | 71.47 | 120,934 | -8.44(-10.56%) |
Nov 17, 2021 | 75.56 | 81.47 | 74.37 | 79.91 | 80,958 | +4.23(+5.59%) |
Nov 16, 2021 | 70.11 | 77.99 | 68.90 | 75.68 | 151,818 | +5.02(+7.10%) |
Nov 15, 2021 | 69.97 | 70.74 | 67.57 | 70.66 | 127,025 | -0.28(-0.39%) |
Nov 12, 2021 | 57.19 | 70.99 | 57.19 | 70.94 | 394,929 | +16.44(+30.17%) |
Nov 11, 2021 | 51.99 | 56.73 | 49.56 | 54.50 | 113,946 | +2.42(+4.65%) |
Nov 10, 2021 | 48.71 | 52.09 | 52.08 | 40,211 | +2.21(+4.43%) | |
Nov 09, 2021 | 50.86 | 50.86 | 48.32 | 49.87 | 27,033 | -0.07(-0.14%) |
Nov 08, 2021 | 49.50 | 51.93 | 49.02 | 49.94 | 57,871 | +0.47(+0.95%) |
Nov 05, 2021 | 46.90 | 49.49 | 45.50 | 49.47 | 38,112 | +3.30(+7.15%) |
Nov 04, 2021 | 45.39 | 46.49 | 45.11 | 46.17 | 13,500 | +0.89(+1.97%) |
Nov 03, 2021 | 44.69 | 46.85 | 44.43 | 45.28 | 30,952 | +0.22(+0.49%) |
Nov 02, 2021 | 45.08 | 45.14 | 43.86 | 45.06 | 24,232 | -0.41(-0.90%) |
Nov 01, 2021 | 42.87 | 45.77 | 42.58 | 45.47 | 43,694 | +2.89(+6.79%) |
Oct 29, 2021 | 42.31 | 43.32 | 41.53 | 42.58 | 24,166 | +0.48(+1.14%) |
Oct 28, 2021 | 42.00 | 43.50 | 40.33 | 42.10 | 55,714 | +0.55(+1.32%) |
Oct 27, 2021 | 41.82 | 43.91 | 41.00 | 41.55 | 39,464 | +0.07(+0.17%) |
Oct 26, 2021 | 44.49 | 41.15 | 41.48 | 81,745 | -2.43(-5.53%) | |
Oct 25, 2021 | 45.11 | 45.88 | 42.97 | 43.91 | 81,465 | -1.26(-2.79%) |
Oct 22, 2021 | 44.67 | 45.81 | 45.17 | 21,203 | +0.66(+1.48%) | |
Oct 21, 2021 | 45.19 | 46.26 | 44.10 | 44.51 | 59,923 | -0.72(-1.59%) |
Oct 20, 2021 | 46.10 | 46.71 | 45.12 | 45.23 | 48,727 | -1.22(-2.63%) |
Oct 19, 2021 | 46.53 | 47.40 | 45.15 | 46.45 | 15,576 | +0.00(+0.00%) |
Oct 18, 2021 | 45.66 | 46.59 | 44.84 | 46.45 | 24,123 | +0.70(+1.53%) |
Oct 15, 2021 | 48.60 | 48.60 | 45.67 | 45.75 | 43,017 | -2.34(-4.87%) |
Oct 14, 2021 | 46.86 | 48.73 | 45.95 | 48.09 | 41,619 | +2.18(+4.75%) |
Oct 13, 2021 | 45.76 | 46.46 | 44.69 | 45.91 | 23,437 | +0.10(+0.22%) |
Oct 12, 2021 | 46.65 | 46.65 | 45.24 | 45.81 | 15,828 | -0.50(-1.08%) |
Oct 11, 2021 | 46.16 | 48.29 | 45.73 | 46.31 | 34,935 | +0.17(+0.37%) |
Oct 08, 2021 | 44.48 | 47.47 | 44.42 | 46.14 | 42,687 | +1.74(+3.92%) |
Oct 07, 2021 | 44.70 | 47.00 | 43.64 | 44.40 | 60,008 | +0.13(+0.29%) |
Oct 06, 2021 | 44.33 | 44.93 | 43.37 | 44.27 | 24,311 | -0.24(-0.54%) |
Oct 05, 2021 | 44.59 | 46.48 | 44.26 | 44.51 | 30,656 | -0.01(-0.02%) |
Oct 04, 2021 | 47.22 | 47.22 | 43.52 | 44.52 | 49,275 | -2.83(-5.98%) |