Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 72.95 | 75.23 | 72.20 | 73.48 | 633,288 | +0.61(+0.84%) |
Dec 30, 2021 | 73.64 | 75.21 | 72.14 | 72.87 | 339,275 | -1.24(-1.67%) |
Dec 29, 2021 | 71.50 | 74.80 | 70.31 | 74.11 | 355,748 | +2.58(+3.61%) |
Dec 28, 2021 | 70.20 | 73.39 | 69.45 | 71.53 | 396,478 | +0.97(+1.37%) |
Dec 27, 2021 | 70.89 | 71.24 | 68.63 | 70.56 | 204,173 | -0.28(-0.40%) |
Dec 23, 2021 | 70.87 | 71.95 | 69.84 | 70.84 | 214,699 | -0.48(-0.67%) |
Dec 22, 2021 | 71.09 | 72.81 | 69.75 | 71.32 | 317,238 | +0.42(+0.59%) |
Dec 21, 2021 | 68.16 | 71.40 | 67.71 | 70.90 | 635,060 | +4.42(+6.65%) |
Dec 20, 2021 | 67.72 | 68.43 | 64.51 | 66.48 | 454,701 | -2.45(-3.55%) |
Dec 17, 2021 | 66.96 | 69.86 | 61.58 | 68.93 | 1,358,132 | +1.20(+1.77%) |
Dec 16, 2021 | 74.00 | 74.03 | 67.38 | 67.73 | 651,704 | -5.40(-7.38%) |
Dec 15, 2021 | 70.96 | 74.27 | 69.39 | 73.13 | 602,100 | +2.20(+3.10%) |
Dec 14, 2021 | 72.12 | 72.99 | 69.01 | 70.93 | 528,132 | -2.08(-2.85%) |
Dec 13, 2021 | 74.37 | 76.28 | 71.20 | 73.01 | 357,439 | -1.98(-2.64%) |
Dec 10, 2021 | 78.66 | 80.04 | 71.47 | 74.99 | 510,299 | -3.77(-4.79%) |
Dec 09, 2021 | 79.86 | 82.34 | 78.00 | 78.76 | 260,691 | -2.18(-2.69%) |
Dec 08, 2021 | 81.40 | 81.92 | 77.49 | 80.94 | 400,682 | -0.28(-0.34%) |
Dec 07, 2021 | 78.40 | 82.51 | 78.40 | 81.22 | 393,714 | +5.22(+6.87%) |
Dec 06, 2021 | 75.75 | 77.36 | 70.81 | 76.00 | 624,072 | +0.47(+0.62%) |
Dec 03, 2021 | 88.79 | 88.79 | 72.91 | 75.53 | 845,905 | -13.01(-14.69%) |
Dec 02, 2021 | 85.38 | 86.65 | 82.51 | 88.54 | 338,554 | +3.16(+3.70%) |
Dec 01, 2021 | 97.62 | 97.62 | 84.44 | 85.38 | 556,606 | -8.29(-8.85%) |
Nov 30, 2021 | 96.40 | 96.62 | 90.62 | 93.67 | 494,100 | -3.08(-3.18%) |
Nov 29, 2021 | 95.79 | 100.75 | 95.42 | 96.75 | 341,807 | +2.19(+2.32%) |
Nov 26, 2021 | 94.56 | 98.31 | 90.41 | 94.56 | 211,052 | -3.74(-3.80%) |
Nov 24, 2021 | 96.89 | 99.05 | 92.04 | 98.30 | 306,710 | +0.02(+0.02%) |
Nov 23, 2021 | 104.34 | 108.00 | 96.80 | 98.28 | 456,245 | -6.22(-5.95%) |
Nov 22, 2021 | 114.51 | 116.84 | 103.18 | 104.50 | 465,613 | -8.97(-7.91%) |
Nov 19, 2021 | 112.83 | 117.25 | 111.18 | 113.47 | 274,868 | +0.64(+0.57%) |
Nov 18, 2021 | 119.19 | 113.63 | 110.78 | 112.83 | 483,546 | -4.53(-3.86%) |
Nov 17, 2021 | 119.78 | 123.51 | 117.05 | 117.36 | 280,728 | -2.09(-1.75%) |
Nov 16, 2021 | 117.84 | 120.38 | 108.41 | 119.45 | 588,582 | +0.33(+0.28%) |
Nov 15, 2021 | 110.00 | 133.23 | 109.45 | 119.12 | 2,426,591 | +9.19(+8.36%) |
Nov 12, 2021 | 106.04 | 109.98 | 104.89 | 109.93 | 540,533 | +4.88(+4.65%) |
Nov 11, 2021 | 98.92 | 106.85 | 97.63 | 105.05 | 412,953 | +7.33(+7.50%) |
Nov 10, 2021 | 97.36 | 97.72 | 540,578 | -0.08(-0.08%) | ||
Nov 09, 2021 | 88.67 | 98.09 | 86.98 | 97.80 | 599,741 | +9.59(+10.87%) |
Nov 08, 2021 | 86.00 | 90.22 | 84.48 | 88.21 | 378,443 | +2.22(+2.58%) |
Nov 05, 2021 | 84.87 | 92.58 | 82.55 | 85.99 | 909,823 | +13.60(+18.79%) |
Nov 04, 2021 | 75.94 | 76.05 | 72.23 | 72.39 | 353,735 | -2.57(-3.43%) |
Nov 03, 2021 | 72.15 | 75.65 | 71.13 | 74.96 | 263,138 | +3.51(+4.91%) |
Nov 02, 2021 | 70.50 | 72.19 | 69.52 | 71.45 | 302,430 | +0.78(+1.10%) |
Nov 01, 2021 | 69.37 | 71.77 | 70.94 | 70.67 | 351,568 | +2.19(+3.20%) |
Oct 29, 2021 | 71.66 | 71.90 | 67.19 | 68.48 | 438,639 | -3.79(-5.24%) |
Oct 28, 2021 | 69.50 | 73.10 | 68.73 | 72.27 | 340,740 | +3.20(+4.63%) |
Oct 27, 2021 | 71.49 | 72.19 | 68.50 | 69.07 | 214,390 | -2.42(-3.39%) |
Oct 26, 2021 | 72.59 | 71.49 | 260,062 | -0.85(-1.18%) | ||
Oct 25, 2021 | 72.21 | 75.13 | 71.84 | 72.34 | 361,549 | +0.31(+0.43%) |
Oct 22, 2021 | 71.22 | 72.54 | 70.93 | 72.03 | 228,348 | +0.11(+0.15%) |
Oct 21, 2021 | 70.05 | 73.22 | 68.00 | 71.92 | 492,387 | +2.29(+3.29%) |
Oct 20, 2021 | 70.26 | 72.75 | 68.00 | 69.63 | 478,906 | +0.25(+0.36%) |
Oct 19, 2021 | 72.68 | 73.93 | 69.17 | 69.38 | 360,972 | -2.65(-3.68%) |
Oct 18, 2021 | 70.76 | 72.77 | 70.60 | 72.03 | 337,627 | +0.54(+0.76%) |
Oct 15, 2021 | 71.93 | 73.16 | 70.98 | 71.49 | 312,365 | +0.53(+0.75%) |
Oct 14, 2021 | 72.86 | 73.53 | 70.22 | 70.96 | 459,844 | -0.23(-0.32%) |
Oct 13, 2021 | 71.87 | 73.14 | 70.30 | 71.19 | 458,629 | -0.17(-0.24%) |
Oct 12, 2021 | 72.07 | 72.07 | 69.59 | 71.36 | 445,490 | -0.06(-0.08%) |
Oct 11, 2021 | 74.13 | 75.02 | 68.12 | 71.42 | 1,030,390 | -2.71(-3.66%) |
Oct 08, 2021 | 84.45 | 84.66 | 73.59 | 74.13 | 991,761 | -9.77(-11.64%) |
Oct 07, 2021 | 86.09 | 87.55 | 83.62 | 83.90 | 683,477 | -1.01(-1.19%) |
Oct 06, 2021 | 89.75 | 89.75 | 82.84 | 84.91 | 436,094 | -5.88(-6.48%) |
Oct 05, 2021 | 89.46 | 93.77 | 87.70 | 90.79 | 292,673 | +0.90(+1.00%) |
Oct 04, 2021 | 88.28 | 90.43 | 86.00 | 89.89 | 306,331 | +0.47(+0.53%) |