Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 81.58 | 85.35 | 81.58 | 84.42 | 189,117 | +2.62(+3.20%) |
Dec 30, 2021 | 84.47 | 86.71 | 81.12 | 81.80 | 188,597 | -2.29(-2.72%) |
Dec 29, 2021 | 82.90 | 86.17 | 82.20 | 84.09 | 165,206 | +1.19(+1.44%) |
Dec 28, 2021 | 84.90 | 85.72 | 79.15 | 82.90 | 237,099 | -1.21(-1.44%) |
Dec 27, 2021 | 80.00 | 84.43 | 79.51 | 84.11 | 377,601 | +5.57(+7.09%) |
Dec 23, 2021 | 75.54 | 79.25 | 74.71 | 78.54 | 188,566 | +3.80(+5.08%) |
Dec 22, 2021 | 75.88 | 76.00 | 73.25 | 74.74 | 126,347 | -1.08(-1.42%) |
Dec 21, 2021 | 71.86 | 76.07 | 71.86 | 75.82 | 227,538 | +5.06(+7.15%) |
Dec 20, 2021 | 68.70 | 71.68 | 66.67 | 70.76 | 169,068 | +0.93(+1.33%) |
Dec 17, 2021 | 67.22 | 71.05 | 62.73 | 69.83 | 419,893 | +1.39(+2.03%) |
Dec 16, 2021 | 74.95 | 75.87 | 68.13 | 68.44 | 204,378 | -2.07(-2.94%) |
Dec 15, 2021 | 66.20 | 70.79 | 66.20 | 70.51 | 148,395 | +4.45(+6.74%) |
Dec 14, 2021 | 64.00 | 66.58 | 63.86 | 66.06 | 140,010 | +2.85(+4.51%) |
Dec 13, 2021 | 65.28 | 65.28 | 62.43 | 63.21 | 86,476 | -1.95(-2.99%) |
Dec 10, 2021 | 66.36 | 67.40 | 64.26 | 65.16 | 45,700 | -0.23(-0.35%) |
Dec 09, 2021 | 65.92 | 67.31 | 65.28 | 65.39 | 60,728 | -0.91(-1.37%) |
Dec 08, 2021 | 65.66 | 67.15 | 65.01 | 66.30 | 83,506 | +0.59(+0.90%) |
Dec 07, 2021 | 62.10 | 66.91 | 62.10 | 65.71 | 91,156 | +4.48(+7.32%) |
Dec 06, 2021 | 62.83 | 62.83 | 60.01 | 61.23 | 116,437 | -1.54(-2.45%) |
Dec 03, 2021 | 65.04 | 66.58 | 62.01 | 62.77 | 93,989 | -1.54(-2.39%) |
Dec 02, 2021 | 63.28 | 64.97 | 62.12 | 64.31 | 98,717 | +1.23(+1.95%) |
Dec 01, 2021 | 66.35 | 68.39 | 62.85 | 63.08 | 179,986 | -1.66(-2.56%) |
Nov 30, 2021 | 65.06 | 65.97 | 64.51 | 64.74 | 372,305 | -1.17(-1.78%) |
Nov 29, 2021 | 65.93 | 67.25 | 64.47 | 65.91 | 84,553 | +1.18(+1.82%) |
Nov 26, 2021 | 65.00 | 66.01 | 63.55 | 64.73 | 76,462 | -1.80(-2.71%) |
Nov 24, 2021 | 65.83 | 67.69 | 65.40 | 66.53 | 70,224 | +0.09(+0.14%) |
Nov 23, 2021 | 66.61 | 67.23 | 64.50 | 66.44 | 82,238 | -0.50(-0.75%) |
Nov 22, 2021 | 66.92 | 69.52 | 66.59 | 66.94 | 93,854 | +0.02(+0.03%) |
Nov 19, 2021 | 66.80 | 69.23 | 66.25 | 66.92 | 87,793 | -0.46(-0.68%) |
Nov 18, 2021 | 68.05 | 67.58 | 66.72 | 67.38 | 94,340 | -0.31(-0.46%) |
Nov 17, 2021 | 66.49 | 68.24 | 66.15 | 67.69 | 75,407 | +1.21(+1.82%) |
Nov 16, 2021 | 65.81 | 67.60 | 65.01 | 66.48 | 119,188 | +0.38(+0.57%) |
Nov 15, 2021 | 71.00 | 72.00 | 62.22 | 66.10 | 371,000 | -4.15(-5.91%) |
Nov 12, 2021 | 67.57 | 70.89 | 67.38 | 70.25 | 212,073 | +3.38(+5.05%) |
Nov 11, 2021 | 64.28 | 68.39 | 64.28 | 66.87 | 125,190 | +2.26(+3.50%) |
Nov 10, 2021 | 64.10 | 64.61 | 118,237 | +0.14(+0.22%) | ||
Nov 09, 2021 | 64.86 | 66.81 | 63.67 | 64.47 | 139,341 | -0.09(-0.14%) |
Nov 08, 2021 | 63.99 | 67.79 | 63.74 | 64.56 | 168,035 | +1.13(+1.78%) |
Nov 05, 2021 | 63.00 | 67.00 | 62.06 | 63.43 | 392,868 | +2.31(+3.78%) |
Nov 04, 2021 | 60.73 | 62.00 | 58.11 | 61.12 | 193,598 | +1.23(+2.05%) |
Nov 03, 2021 | 59.81 | 61.34 | 59.45 | 59.89 | 138,661 | +0.19(+0.32%) |
Nov 02, 2021 | 58.38 | 59.80 | 58.00 | 59.70 | 103,236 | +1.23(+2.10%) |
Nov 01, 2021 | 56.75 | 59.57 | 56.49 | 58.47 | 157,830 | +1.98(+3.51%) |
Oct 29, 2021 | 56.24 | 57.76 | 55.35 | 56.49 | 111,789 | -0.58(-1.02%) |
Oct 28, 2021 | 54.89 | 57.20 | 54.62 | 57.07 | 79,375 | +2.58(+4.73%) |
Oct 27, 2021 | 52.86 | 56.23 | 52.44 | 54.49 | 189,486 | +1.21(+2.27%) |
Oct 26, 2021 | 51.08 | 53.49 | 53.28 | 115,956 | +2.35(+4.61%) | |
Oct 25, 2021 | 50.91 | 50.66 | 50.93 | 69,136 | -0.11(-0.22%) | |
Oct 22, 2021 | 52.02 | 50.36 | 51.04 | 91,052 | -1.07(-2.05%) | |
Oct 21, 2021 | 52.51 | 53.46 | 51.65 | 52.11 | 57,236 | -0.36(-0.69%) |
Oct 20, 2021 | 53.34 | 53.77 | 51.91 | 52.47 | 57,545 | -0.77(-1.45%) |
Oct 19, 2021 | 53.03 | 53.46 | 51.82 | 53.24 | 39,920 | +0.56(+1.06%) |
Oct 18, 2021 | 52.22 | 53.19 | 51.57 | 52.68 | 76,880 | +0.19(+0.36%) |
Oct 15, 2021 | 54.49 | 54.49 | 52.42 | 52.49 | 72,530 | -1.21(-2.25%) |
Oct 14, 2021 | 53.03 | 53.94 | 52.51 | 53.70 | 84,956 | +1.37(+2.62%) |
Oct 13, 2021 | 52.18 | 52.72 | 51.53 | 52.33 | 70,801 | +0.44(+0.85%) |
Oct 12, 2021 | 51.50 | 52.15 | 50.30 | 51.89 | 70,497 | +0.66(+1.29%) |
Oct 11, 2021 | 49.74 | 51.44 | 49.01 | 51.23 | 114,085 | +1.28(+2.56%) |
Oct 08, 2021 | 52.38 | 53.14 | 49.80 | 49.95 | 125,248 | -1.89(-3.65%) |
Oct 07, 2021 | 51.23 | 53.52 | 50.93 | 51.84 | 228,160 | +1.80(+3.60%) |
Oct 06, 2021 | 47.18 | 50.50 | 47.13 | 50.04 | 236,742 | +2.33(+4.88%) |
Oct 05, 2021 | 46.01 | 48.71 | 46.01 | 47.71 | 206,609 | +2.15(+4.72%) |
Oct 04, 2021 | 45.22 | 46.10 | 44.37 | 45.56 | 123,026 | +0.48(+1.06%) |