Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 74.88 | 75.70 | 71.98 | 74.78 | 157,286 | +0.21(+0.28%) |
Dec 30, 2021 | 73.94 | 75.50 | 71.21 | 74.57 | 153,539 | +0.29(+0.39%) |
Dec 29, 2021 | 74.37 | 76.01 | 73.68 | 74.28 | 91,422 | -0.73(-0.97%) |
Dec 28, 2021 | 75.36 | 77.22 | 73.69 | 75.01 | 116,198 | -0.56(-0.74%) |
Dec 27, 2021 | 77.55 | 77.86 | 74.29 | 75.57 | 140,085 | -0.79(-1.03%) |
Dec 23, 2021 | 77.50 | 78.00 | 76.04 | 76.36 | 154,188 | -1.00(-1.29%) |
Dec 22, 2021 | 77.50 | 77.62 | 75.11 | 77.36 | 137,280 | -0.03(-0.04%) |
Dec 21, 2021 | 79.14 | 80.40 | 76.34 | 77.39 | 162,274 | +0.22(+0.28%) |
Dec 20, 2021 | 74.47 | 79.51 | 72.74 | 77.17 | 220,461 | +2.23(+2.98%) |
Dec 17, 2021 | 71.65 | 76.96 | 70.25 | 74.94 | 371,086 | +2.78(+3.85%) |
Dec 16, 2021 | 74.07 | 75.00 | 71.73 | 72.16 | 177,539 | -0.84(-1.15%) |
Dec 15, 2021 | 69.26 | 73.07 | 66.30 | 73.00 | 253,677 | +3.51(+5.05%) |
Dec 14, 2021 | 71.66 | 71.72 | 68.11 | 69.49 | 212,081 | -3.37(-4.63%) |
Dec 13, 2021 | 70.02 | 74.67 | 69.25 | 72.86 | 251,779 | +3.57(+5.15%) |
Dec 10, 2021 | 72.41 | 72.41 | 68.66 | 69.29 | 226,767 | -2.21(-3.09%) |
Dec 09, 2021 | 74.18 | 75.99 | 71.36 | 71.50 | 190,694 | -3.31(-4.42%) |
Dec 08, 2021 | 78.26 | 79.16 | 74.73 | 74.81 | 141,334 | -2.85(-3.67%) |
Dec 07, 2021 | 75.24 | 80.03 | 75.10 | 77.66 | 206,960 | +2.59(+3.45%) |
Dec 06, 2021 | 82.56 | 82.56 | 74.59 | 75.07 | 215,418 | -7.60(-9.19%) |
Dec 03, 2021 | 84.91 | 85.58 | 81.68 | 82.67 | 144,001 | -1.51(-1.79%) |
Dec 02, 2021 | 84.87 | 85.85 | 82.84 | 84.18 | 156,356 | -0.06(-0.07%) |
Dec 01, 2021 | 88.28 | 91.23 | 84.13 | 84.24 | 292,012 | -4.04(-4.58%) |
Nov 30, 2021 | 86.90 | 90.00 | 84.35 | 88.28 | 506,256 | +0.71(+0.81%) |
Nov 29, 2021 | 91.47 | 91.98 | 83.19 | 87.57 | 373,726 | -4.32(-4.70%) |
Nov 26, 2021 | 86.04 | 92.90 | 86.04 | 91.89 | 356,724 | +5.00(+5.75%) |
Nov 24, 2021 | 86.80 | 89.14 | 84.41 | 86.89 | 204,338 | +0.39(+0.45%) |
Nov 23, 2021 | 78.14 | 86.71 | 75.53 | 86.50 | 316,916 | +11.04(+14.62%) |
Nov 22, 2021 | 74.81 | 77.35 | 73.71 | 75.46 | 242,371 | +0.13(+0.18%) |
Nov 19, 2021 | 88.21 | 89.28 | 75.09 | 75.33 | 398,389 | -17.25(-18.63%) |
Nov 18, 2021 | 93.08 | 93.30 | 92.41 | 92.58 | 206,909 | +0.37(+0.40%) |
Nov 17, 2021 | 91.07 | 93.47 | 91.07 | 92.21 | 268,253 | +0.25(+0.27%) |
Nov 16, 2021 | 89.49 | 92.49 | 88.63 | 91.96 | 132,710 | +2.08(+2.31%) |
Nov 15, 2021 | 92.24 | 92.25 | 89.22 | 89.88 | 130,185 | -1.36(-1.49%) |
Nov 12, 2021 | 92.01 | 92.95 | 89.60 | 91.24 | 127,445 | +0.26(+0.29%) |
Nov 11, 2021 | 89.99 | 92.87 | 89.77 | 90.98 | 147,989 | +1.30(+1.45%) |
Nov 10, 2021 | 93.55 | 89.68 | 200,102 | -4.68(-4.96%) | ||
Nov 09, 2021 | 94.86 | 96.56 | 93.29 | 94.36 | 164,958 | +0.12(+0.13%) |
Nov 08, 2021 | 97.94 | 99.69 | 93.41 | 94.24 | 211,118 | -3.13(-3.21%) |
Nov 05, 2021 | 96.64 | 102.00 | 95.82 | 97.37 | 572,390 | +9.73(+11.10%) |
Nov 04, 2021 | 89.15 | 90.80 | 87.21 | 87.64 | 109,553 | -0.94(-1.06%) |
Nov 03, 2021 | 86.56 | 91.33 | 86.26 | 88.58 | 188,960 | +2.40(+2.78%) |
Nov 02, 2021 | 84.36 | 86.50 | 82.17 | 86.18 | 224,319 | +1.15(+1.35%) |
Nov 01, 2021 | 86.21 | 85.85 | 83.72 | 85.03 | 168,680 | -0.82(-0.96%) |
Oct 29, 2021 | 82.86 | 86.10 | 82.03 | 85.85 | 270,842 | +2.40(+2.88%) |
Oct 28, 2021 | 80.42 | 83.52 | 80.29 | 83.45 | 260,930 | +3.43(+4.29%) |
Oct 27, 2021 | 75.56 | 80.35 | 75.73 | 80.02 | 249,155 | +4.74(+6.30%) |
Oct 26, 2021 | 75.82 | 75.28 | 123,372 | -0.39(-0.52%) | ||
Oct 25, 2021 | 74.45 | 76.00 | 75.67 | 224,437 | +1.70(+2.30%) | |
Oct 22, 2021 | 72.49 | 74.00 | 69.32 | 73.97 | 135,380 | +1.85(+2.57%) |
Oct 21, 2021 | 71.87 | 72.79 | 70.74 | 72.12 | 178,561 | +0.12(+0.17%) |
Oct 20, 2021 | 70.04 | 72.19 | 69.49 | 72.00 | 166,481 | +2.22(+3.18%) |
Oct 19, 2021 | 68.97 | 69.96 | 68.08 | 69.78 | 127,895 | +1.02(+1.48%) |
Oct 18, 2021 | 71.11 | 71.50 | 67.59 | 68.76 | 127,559 | -2.71(-3.79%) |
Oct 15, 2021 | 72.17 | 72.17 | 70.88 | 71.47 | 116,677 | +0.22(+0.31%) |
Oct 14, 2021 | 69.82 | 71.86 | 69.31 | 71.25 | 183,086 | +1.61(+2.31%) |
Oct 13, 2021 | 71.70 | 71.70 | 68.35 | 69.64 | 93,387 | -1.89(-2.64%) |
Oct 12, 2021 | 70.86 | 72.00 | 70.22 | 71.53 | 112,907 | +0.70(+0.99%) |
Oct 11, 2021 | 70.10 | 71.00 | 69.91 | 70.83 | 68,486 | +0.73(+1.04%) |
Oct 08, 2021 | 67.52 | 70.30 | 67.52 | 70.10 | 198,445 | +2.41(+3.56%) |
Oct 07, 2021 | 61.64 | 68.67 | 61.50 | 67.69 | 386,663 | +6.49(+10.60%) |
Oct 06, 2021 | 60.26 | 61.49 | 57.21 | 61.20 | 134,373 | +0.68(+1.12%) |
Oct 05, 2021 | 60.76 | 61.17 | 59.75 | 60.52 | 119,149 | +0.30(+0.50%) |
Oct 04, 2021 | 60.86 | 61.22 | 58.86 | 60.22 | 159,448 | -0.74(-1.21%) |