Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.33 | 74.11 | 71.71 | 72.16 | 369,666 | -0.91(-1.25%) |
Dec 30, 2021 | 70.04 | 74.40 | 70.03 | 73.07 | 743,588 | +2.96(+4.22%) |
Dec 29, 2021 | 71.41 | 71.83 | 69.57 | 70.11 | 574,293 | -1.47(-2.05%) |
Dec 28, 2021 | 72.93 | 74.80 | 71.54 | 71.58 | 317,423 | -1.85(-2.52%) |
Dec 27, 2021 | 74.04 | 74.38 | 72.60 | 73.43 | 461,407 | -1.09(-1.46%) |
Dec 23, 2021 | 73.90 | 74.95 | 72.62 | 74.52 | 351,108 | +0.98(+1.33%) |
Dec 22, 2021 | 74.49 | 74.80 | 72.89 | 73.54 | 496,084 | -0.79(-1.06%) |
Dec 21, 2021 | 71.05 | 75.38 | 71.05 | 74.33 | 770,572 | +4.35(+6.22%) |
Dec 20, 2021 | 70.00 | 71.52 | 68.06 | 69.98 | 973,902 | -1.64(-2.29%) |
Dec 17, 2021 | 68.58 | 72.45 | 66.26 | 71.62 | 1,710,121 | +2.10(+3.02%) |
Dec 16, 2021 | 73.14 | 73.70 | 67.89 | 69.52 | 864,520 | -3.20(-4.40%) |
Dec 15, 2021 | 71.57 | 73.27 | 69.18 | 72.72 | 628,554 | +0.43(+0.59%) |
Dec 14, 2021 | 71.21 | 73.19 | 70.82 | 72.29 | 583,165 | +0.17(+0.24%) |
Dec 13, 2021 | 74.25 | 75.44 | 71.56 | 72.12 | 585,281 | -2.91(-3.88%) |
Dec 10, 2021 | 77.78 | 79.17 | 74.33 | 75.03 | 658,998 | -1.60(-2.09%) |
Dec 09, 2021 | 79.18 | 80.57 | 76.43 | 76.63 | 430,934 | -3.89(-4.83%) |
Dec 08, 2021 | 76.75 | 81.83 | 76.24 | 80.52 | 850,363 | +4.53(+5.96%) |
Dec 07, 2021 | 76.51 | 78.21 | 75.42 | 75.99 | 967,928 | +1.23(+1.65%) |
Dec 06, 2021 | 70.50 | 75.82 | 69.29 | 74.76 | 786,235 | +4.94(+7.08%) |
Dec 03, 2021 | 73.31 | 73.42 | 68.59 | 69.82 | 959,758 | -3.49(-4.76%) |
Dec 02, 2021 | 70.36 | 73.77 | 70.14 | 73.31 | 859,448 | +2.91(+4.13%) |
Dec 01, 2021 | 74.94 | 76.24 | 70.21 | 70.40 | 1,052,084 | -2.59(-3.55%) |
Nov 30, 2021 | 73.68 | 74.69 | 73.17 | 72.99 | 701,011 | -1.38(-1.86%) |
Nov 29, 2021 | 77.17 | 77.52 | 73.50 | 74.37 | 561,625 | -1.52(-2.00%) |
Nov 26, 2021 | 74.74 | 77.00 | 73.70 | 75.89 | 626,378 | -2.81(-3.57%) |
Nov 24, 2021 | 76.68 | 79.03 | 75.88 | 78.70 | 269,609 | +0.72(+0.92%) |
Nov 23, 2021 | 78.61 | 79.29 | 75.49 | 77.98 | 688,329 | -0.69(-0.88%) |
Nov 22, 2021 | 82.34 | 82.50 | 78.60 | 78.67 | 774,673 | -3.26(-3.98%) |
Nov 19, 2021 | 81.67 | 82.77 | 80.42 | 81.93 | 650,706 | -1.01(-1.22%) |
Nov 18, 2021 | 84.00 | 83.07 | 82.62 | 82.94 | 508,469 | -1.60(-1.89%) |
Nov 17, 2021 | 84.87 | 86.19 | 84.27 | 84.54 | 339,968 | -0.73(-0.86%) |
Nov 16, 2021 | 84.59 | 85.79 | 83.65 | 85.27 | 342,879 | +0.53(+0.63%) |
Nov 15, 2021 | 85.26 | 86.72 | 84.53 | 84.74 | 493,616 | +0.25(+0.30%) |
Nov 12, 2021 | 83.69 | 85.00 | 83.31 | 84.49 | 456,723 | +0.63(+0.75%) |
Nov 11, 2021 | 83.64 | 85.66 | 83.00 | 83.86 | 425,679 | +0.03(+0.04%) |
Nov 10, 2021 | 82.69 | 83.83 | 716,945 | +0.02(+0.02%) | ||
Nov 09, 2021 | 83.77 | 86.14 | 83.16 | 83.81 | 895,658 | +0.04(+0.05%) |
Nov 08, 2021 | 89.00 | 91.36 | 83.65 | 83.77 | 2,211,216 | -7.20(-7.91%) |
Nov 05, 2021 | 85.55 | 100.85 | 84.29 | 90.97 | 9,761,714 | +12.89(+16.51%) |
Nov 04, 2021 | 76.92 | 78.70 | 75.20 | 78.08 | 2,195,966 | +2.20(+2.90%) |
Nov 03, 2021 | 72.99 | 77.62 | 72.07 | 75.88 | 2,446,865 | +4.89(+6.89%) |
Nov 02, 2021 | 74.57 | 74.57 | 70.74 | 70.99 | 1,325,566 | -3.42(-4.60%) |
Nov 01, 2021 | 71.61 | 74.48 | 73.25 | 74.41 | 1,457,388 | +5.24(+7.58%) |
Oct 29, 2021 | 69.15 | 70.49 | 68.23 | 69.17 | 796,484 | -0.60(-0.86%) |
Oct 28, 2021 | 70.13 | 70.98 | 69.48 | 69.77 | 1,132,771 | -0.08(-0.11%) |
Oct 27, 2021 | 71.42 | 71.54 | 69.74 | 69.85 | 723,705 | -0.90(-1.27%) |
Oct 26, 2021 | 72.64 | 70.02 | 70.75 | 976,699 | -1.30(-1.80%) | |
Oct 25, 2021 | 70.95 | 72.75 | 70.75 | 72.05 | 632,955 | +1.37(+1.94%) |
Oct 22, 2021 | 72.54 | 72.63 | 69.98 | 70.68 | 1,288,085 | -2.14(-2.94%) |
Oct 21, 2021 | 74.43 | 74.67 | 72.71 | 72.82 | 935,347 | -1.14(-1.54%) |
Oct 20, 2021 | 75.10 | 75.50 | 71.67 | 73.96 | 1,457,891 | -2.83(-3.69%) |
Oct 19, 2021 | 76.48 | 77.59 | 75.47 | 76.79 | 420,929 | +0.87(+1.15%) |
Oct 18, 2021 | 74.86 | 76.32 | 73.70 | 75.92 | 478,898 | +0.49(+0.65%) |
Oct 15, 2021 | 77.84 | 77.97 | 75.11 | 75.43 | 491,065 | -1.34(-1.75%) |
Oct 14, 2021 | 75.53 | 77.61 | 74.97 | 76.77 | 1,013,458 | +1.89(+2.52%) |
Oct 13, 2021 | 75.14 | 75.55 | 73.12 | 74.88 | 843,631 | -0.39(-0.52%) |
Oct 12, 2021 | 76.09 | 76.91 | 75.01 | 75.27 | 482,959 | -0.50(-0.66%) |
Oct 11, 2021 | 77.26 | 78.90 | 75.75 | 75.77 | 561,422 | -2.38(-3.05%) |
Oct 08, 2021 | 78.02 | 78.65 | 77.25 | 78.15 | 546,798 | +0.12(+0.15%) |
Oct 07, 2021 | 78.78 | 80.00 | 77.79 | 78.03 | 493,688 | -0.25(-0.32%) |
Oct 06, 2021 | 77.06 | 79.12 | 76.27 | 78.28 | 515,708 | -0.06(-0.08%) |
Oct 05, 2021 | 77.05 | 79.52 | 76.62 | 78.34 | 760,911 | +1.10(+1.42%) |
Oct 04, 2021 | 80.87 | 80.87 | 76.81 | 77.24 | 788,872 | -4.20(-5.16%) |