Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.69 | 85.88 | 82.26 | 84.06 | 376,390 | +1.38(+1.67%) |
Dec 30, 2021 | 83.34 | 85.95 | 82.30 | 82.68 | 130,634 | -0.75(-0.90%) |
Dec 29, 2021 | 83.82 | 84.44 | 79.69 | 83.43 | 164,105 | -0.23(-0.27%) |
Dec 28, 2021 | 81.36 | 85.48 | 81.36 | 83.66 | 224,904 | +2.01(+2.46%) |
Dec 27, 2021 | 84.82 | 84.82 | 81.31 | 81.65 | 162,496 | -2.31(-2.75%) |
Dec 23, 2021 | 82.12 | 84.55 | 81.12 | 83.96 | 188,238 | +1.95(+2.38%) |
Dec 22, 2021 | 80.85 | 82.31 | 78.82 | 82.01 | 202,010 | +1.05(+1.30%) |
Dec 21, 2021 | 79.74 | 80.96 | 77.91 | 80.96 | 203,811 | +2.58(+3.29%) |
Dec 20, 2021 | 78.90 | 81.15 | 76.50 | 78.38 | 392,218 | -1.72(-2.15%) |
Dec 17, 2021 | 75.80 | 81.43 | 72.00 | 80.10 | 581,090 | +3.53(+4.61%) |
Dec 16, 2021 | 79.83 | 83.73 | 76.05 | 76.57 | 446,682 | -2.71(-3.42%) |
Dec 15, 2021 | 71.25 | 79.38 | 70.80 | 79.28 | 346,342 | +8.03(+11.27%) |
Dec 14, 2021 | 69.50 | 73.61 | 66.54 | 71.25 | 363,178 | +0.66(+0.93%) |
Dec 13, 2021 | 71.18 | 76.27 | 69.71 | 70.59 | 389,992 | -0.66(-0.93%) |
Dec 10, 2021 | 72.01 | 75.17 | 70.41 | 71.25 | 274,508 | -0.40(-0.56%) |
Dec 09, 2021 | 76.10 | 76.10 | 71.44 | 71.65 | 292,388 | -5.41(-7.02%) |
Dec 08, 2021 | 76.03 | 77.61 | 74.80 | 77.06 | 205,875 | +1.25(+1.65%) |
Dec 07, 2021 | 72.93 | 78.00 | 72.15 | 75.81 | 284,439 | +4.51(+6.33%) |
Dec 06, 2021 | 71.33 | 73.93 | 69.93 | 71.30 | 243,365 | -1.40(-1.93%) |
Dec 03, 2021 | 78.76 | 78.76 | 72.47 | 72.70 | 507,391 | -5.49(-7.02%) |
Dec 02, 2021 | 72.16 | 79.33 | 72.16 | 78.19 | 321,130 | +4.78(+6.51%) |
Dec 01, 2021 | 81.84 | 81.97 | 72.88 | 73.41 | 596,020 | -8.64(-10.53%) |
Nov 30, 2021 | 77.29 | 82.45 | 76.57 | 82.05 | 372,441 | +4.44(+5.72%) |
Nov 29, 2021 | 77.27 | 78.46 | 75.41 | 77.61 | 290,434 | +1.81(+2.39%) |
Nov 26, 2021 | 76.16 | 77.16 | 74.69 | 75.80 | 170,241 | -1.73(-2.23%) |
Nov 24, 2021 | 75.13 | 77.62 | 74.15 | 77.53 | 124,286 | +1.84(+2.43%) |
Nov 23, 2021 | 74.50 | 76.02 | 69.58 | 75.69 | 274,874 | +0.94(+1.26%) |
Nov 22, 2021 | 78.46 | 78.73 | 74.57 | 74.75 | 173,911 | -2.88(-3.71%) |
Nov 19, 2021 | 78.85 | 80.47 | 76.70 | 77.63 | 149,670 | -1.27(-1.61%) |
Nov 18, 2021 | 79.20 | 79.43 | 78.48 | 78.90 | 197,143 | -0.38(-0.48%) |
Nov 17, 2021 | 76.89 | 79.70 | 75.64 | 79.28 | 281,384 | +2.26(+2.93%) |
Nov 16, 2021 | 76.47 | 78.92 | 75.03 | 77.02 | 159,936 | -0.28(-0.36%) |
Nov 15, 2021 | 77.77 | 78.11 | 74.47 | 77.30 | 237,356 | -0.24(-0.31%) |
Nov 12, 2021 | 78.86 | 79.91 | 76.03 | 77.54 | 231,533 | -1.17(-1.49%) |
Nov 11, 2021 | 79.95 | 81.12 | 78.13 | 78.71 | 228,192 | +0.49(+0.63%) |
Nov 10, 2021 | 78.77 | 78.22 | 293,968 | +0.12(+0.15%) | ||
Nov 09, 2021 | 79.27 | 79.89 | 77.10 | 78.10 | 177,521 | -1.24(-1.56%) |
Nov 08, 2021 | 83.77 | 83.77 | 78.40 | 79.34 | 142,080 | -3.35(-4.05%) |
Nov 05, 2021 | 83.92 | 84.29 | 80.23 | 82.69 | 186,183 | -1.04(-1.24%) |
Nov 04, 2021 | 85.01 | 87.19 | 82.74 | 83.73 | 142,366 | -1.06(-1.25%) |
Nov 03, 2021 | 81.27 | 86.11 | 77.98 | 84.79 | 317,425 | +3.89(+4.81%) |
Nov 02, 2021 | 81.12 | 81.61 | 77.15 | 80.90 | 198,738 | -0.03(-0.04%) |
Nov 01, 2021 | 80.46 | 83.35 | 80.03 | 80.93 | 214,842 | +0.49(+0.61%) |
Oct 29, 2021 | 79.30 | 81.34 | 78.11 | 80.44 | 159,963 | +0.71(+0.89%) |
Oct 28, 2021 | 76.70 | 79.88 | 76.16 | 79.73 | 128,093 | +2.89(+3.76%) |
Oct 27, 2021 | 79.79 | 79.90 | 76.56 | 76.84 | 111,188 | -2.25(-2.84%) |
Oct 26, 2021 | 78.50 | 79.09 | 161,996 | +0.69(+0.88%) | ||
Oct 25, 2021 | 77.59 | 78.90 | 75.69 | 78.40 | 135,258 | +0.47(+0.60%) |
Oct 22, 2021 | 77.63 | 79.24 | 74.38 | 77.93 | 152,864 | -0.24(-0.31%) |
Oct 21, 2021 | 77.13 | 79.63 | 76.05 | 78.17 | 138,384 | +0.94(+1.22%) |
Oct 20, 2021 | 76.30 | 80.75 | 74.98 | 77.23 | 169,258 | +1.69(+2.24%) |
Oct 19, 2021 | 73.90 | 76.35 | 73.01 | 75.54 | 112,516 | +2.64(+3.62%) |
Oct 18, 2021 | 74.61 | 75.30 | 71.83 | 72.90 | 193,169 | -2.00(-2.67%) |
Oct 15, 2021 | 79.51 | 79.57 | 74.75 | 74.90 | 411,920 | -3.02(-3.88%) |
Oct 14, 2021 | 80.00 | 81.40 | 77.00 | 77.92 | 169,911 | -0.84(-1.07%) |
Oct 13, 2021 | 79.66 | 81.00 | 77.66 | 78.76 | 199,089 | -0.31(-0.39%) |
Oct 12, 2021 | 77.34 | 79.51 | 75.95 | 79.07 | 184,286 | +2.07(+2.69%) |
Oct 11, 2021 | 76.71 | 77.78 | 75.47 | 77.00 | 275,613 | +0.53(+0.69%) |
Oct 08, 2021 | 72.25 | 76.99 | 71.32 | 76.47 | 252,392 | +4.47(+6.21%) |
Oct 07, 2021 | 69.01 | 73.04 | 68.13 | 72.00 | 188,720 | +4.42(+6.54%) |
Oct 06, 2021 | 68.05 | 68.05 | 65.76 | 67.58 | 198,462 | -1.01(-1.47%) |
Oct 05, 2021 | 66.94 | 69.61 | 66.88 | 68.59 | 269,630 | +1.62(+2.42%) |
Oct 04, 2021 | 67.47 | 67.47 | 65.09 | 66.97 | 269,847 | -0.16(-0.24%) |