Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 72.60 | 73.80 | 69.90 | 70.20 | 67,885 | -1.80(-2.50%) |
Dec 30, 2021 | 68.40 | 73.80 | 68.40 | 72.00 | 82,700 | +3.60(+5.26%) |
Dec 29, 2021 | 66.60 | 69.60 | 63.90 | 68.40 | 108,357 | +2.10(+3.17%) |
Dec 28, 2021 | 69.30 | 71.01 | 66.30 | 66.30 | 93,138 | -3.00(-4.33%) |
Dec 27, 2021 | 72.00 | 72.30 | 69.00 | 69.30 | 71,870 | -3.30(-4.55%) |
Dec 23, 2021 | 69.60 | 73.50 | 69.00 | 72.60 | 66,729 | +1.50(+2.11%) |
Dec 22, 2021 | 69.90 | 72.90 | 68.40 | 71.10 | 60,750 | +0.00(+0.00%) |
Dec 21, 2021 | 76.20 | 76.50 | 70.50 | 71.10 | 67,268 | -3.30(-4.44%) |
Dec 20, 2021 | 73.80 | 76.20 | 71.70 | 74.40 | 60,584 | -0.30(-0.40%) |
Dec 17, 2021 | 70.50 | 77.40 | 70.50 | 74.70 | 167,855 | +3.00(+4.18%) |
Dec 16, 2021 | 72.60 | 73.80 | 70.80 | 71.70 | 110,473 | -0.90(-1.24%) |
Dec 15, 2021 | 68.10 | 73.05 | 64.80 | 72.60 | 145,386 | +5.40(+8.04%) |
Dec 14, 2021 | 69.90 | 69.96 | 66.60 | 67.20 | 118,373 | -3.60(-5.08%) |
Dec 13, 2021 | 72.60 | 74.40 | 69.90 | 70.80 | 91,336 | -1.80(-2.48%) |
Dec 10, 2021 | 76.80 | 77.52 | 72.15 | 72.60 | 96,936 | -4.50(-5.84%) |
Dec 09, 2021 | 79.80 | 81.90 | 76.50 | 77.10 | 79,256 | -3.60(-4.46%) |
Dec 08, 2021 | 77.10 | 82.50 | 75.60 | 80.70 | 118,792 | +2.70(+3.46%) |
Dec 07, 2021 | 67.50 | 81.60 | 67.50 | 78.00 | 302,044 | +11.70(+17.65%) |
Dec 06, 2021 | 71.70 | 71.70 | 62.70 | 66.30 | 245,347 | -5.40(-7.53%) |
Dec 03, 2021 | 80.10 | 80.70 | 71.40 | 71.70 | 225,196 | -9.60(-11.81%) |
Dec 02, 2021 | 89.70 | 90.00 | 79.50 | 81.30 | 312,600 | -12.30(-13.14%) |
Dec 01, 2021 | 102.30 | 102.45 | 91.80 | 93.60 | 1,486,140 | +2.40(+2.63%) |
Nov 30, 2021 | 85.20 | 91.50 | 85.20 | 91.20 | 183,537 | +6.30(+7.42%) |
Nov 29, 2021 | 87.90 | 88.20 | 84.15 | 84.90 | 116,752 | +1.50(+1.80%) |
Nov 26, 2021 | 84.90 | 87.30 | 82.20 | 83.40 | 67,728 | -2.40(-2.80%) |
Nov 24, 2021 | 82.80 | 86.10 | 81.60 | 85.80 | 68,351 | +2.40(+2.88%) |
Nov 23, 2021 | 85.50 | 85.76 | 78.90 | 83.40 | 126,520 | -0.90(-1.07%) |
Nov 22, 2021 | 91.20 | 91.20 | 84.30 | 84.30 | 131,601 | -5.10(-5.70%) |
Nov 19, 2021 | 90.90 | 91.39 | 88.50 | 89.40 | 90,853 | -1.20(-1.32%) |
Nov 18, 2021 | 89.40 | 91.20 | 89.40 | 90.60 | 106,565 | +0.60(+0.67%) |
Nov 17, 2021 | 89.40 | 90.90 | 87.30 | 90.00 | 72,726 | -0.90(-0.99%) |
Nov 16, 2021 | 89.40 | 90.90 | 87.30 | 90.90 | 63,441 | +2.10(+2.36%) |
Nov 15, 2021 | 90.90 | 92.10 | 88.20 | 88.80 | 66,195 | -1.50(-1.66%) |
Nov 12, 2021 | 89.40 | 90.90 | 89.40 | 90.30 | 53,834 | +0.00(+0.00%) |
Nov 11, 2021 | 89.70 | 91.20 | 89.10 | 90.30 | 43,513 | +1.20(+1.35%) |
Nov 10, 2021 | 89.10 | 89.10 | 53,082 | -1.20(-1.33%) | ||
Nov 09, 2021 | 90.90 | 92.01 | 89.10 | 90.30 | 51,542 | +0.60(+0.67%) |
Nov 08, 2021 | 90.00 | 92.25 | 89.10 | 89.70 | 59,034 | +0.30(+0.34%) |
Nov 05, 2021 | 94.80 | 94.80 | 87.55 | 89.40 | 92,813 | -4.50(-4.79%) |
Nov 04, 2021 | 96.00 | 96.30 | 93.15 | 93.90 | 60,020 | -2.10(-2.19%) |
Nov 03, 2021 | 91.80 | 96.00 | 90.90 | 96.00 | 97,816 | +4.80(+5.26%) |
Nov 02, 2021 | 90.90 | 92.10 | 88.50 | 91.20 | 47,869 | -0.30(-0.33%) |
Nov 01, 2021 | 88.20 | 92.10 | 88.95 | 91.50 | 64,238 | +4.50(+5.17%) |
Oct 29, 2021 | 89.10 | 89.70 | 86.40 | 87.00 | 50,650 | -3.00(-3.33%) |
Oct 28, 2021 | 86.10 | 90.00 | 84.60 | 90.00 | 56,362 | +3.60(+4.17%) |
Oct 27, 2021 | 88.50 | 89.40 | 86.10 | 86.40 | 67,016 | -2.10(-2.37%) |
Oct 26, 2021 | 90.90 | 87.90 | 88.50 | 75,437 | -2.10(-2.32%) | |
Oct 25, 2021 | 90.60 | 91.75 | 88.50 | 90.60 | 61,933 | -0.60(-0.66%) |
Oct 22, 2021 | 91.50 | 91.80 | 88.50 | 91.20 | 76,589 | -0.30(-0.33%) |
Oct 21, 2021 | 94.50 | 94.50 | 91.20 | 91.50 | 68,732 | -2.10(-2.24%) |
Oct 20, 2021 | 96.30 | 96.90 | 93.00 | 93.60 | 41,578 | -3.00(-3.11%) |
Oct 19, 2021 | 91.50 | 97.20 | 91.20 | 96.60 | 67,757 | +6.30(+6.98%) |
Oct 18, 2021 | 90.90 | 92.10 | 90.00 | 90.30 | 40,045 | -0.30(-0.33%) |
Oct 15, 2021 | 93.60 | 93.60 | 90.60 | 90.60 | 40,772 | -1.50(-1.63%) |
Oct 14, 2021 | 92.10 | 93.30 | 91.20 | 92.10 | 47,946 | +0.30(+0.33%) |
Oct 13, 2021 | 92.10 | 94.20 | 90.00 | 91.80 | 39,238 | +0.60(+0.66%) |
Oct 12, 2021 | 90.00 | 91.20 | 89.10 | 91.20 | 32,485 | +0.60(+0.66%) |
Oct 11, 2021 | 89.70 | 92.10 | 88.80 | 90.60 | 30,228 | +1.20(+1.34%) |
Oct 08, 2021 | 91.50 | 93.00 | 89.40 | 89.40 | 42,737 | -2.40(-2.61%) |
Oct 07, 2021 | 91.80 | 92.59 | 90.30 | 91.80 | 41,863 | +1.50(+1.66%) |
Oct 06, 2021 | 89.40 | 91.20 | 89.10 | 90.30 | 33,586 | -0.30(-0.33%) |
Oct 05, 2021 | 91.20 | 94.50 | 89.55 | 90.60 | 63,875 | +1.80(+2.03%) |
Oct 04, 2021 | 91.50 | 92.40 | 88.50 | 88.80 | 55,661 | -3.00(-3.27%) |