Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 77.78 | 0 | -1.52(-1.92%) | |||
Dec 30, 2021 | 79.19 | 79.66 | 78.50 | 79.30 | 0 | +0.01(+0.01%) |
Dec 29, 2021 | 79.28 | 80.17 | 78.13 | 79.29 | 0 | +0.19(+0.24%) |
Dec 28, 2021 | 78.67 | 79.85 | 78.48 | 79.10 | 0 | +0.09(+0.11%) |
Dec 27, 2021 | 76.32 | 79.08 | 75.75 | 79.01 | 0 | +2.56(+3.35%) |
Dec 26, 2021 | 76.32 | 76.65 | 76.14 | 76.45 | 0 | +0.31(+0.41%) |
Dec 24, 2021 | 76.14 | 0 | -0.54(-0.70%) | |||
Dec 23, 2021 | 75.47 | 77.00 | 74.78 | 76.68 | 0 | +1.03(+1.36%) |
Dec 22, 2021 | 74.05 | 75.67 | 73.62 | 75.65 | 0 | +1.64(+2.22%) |
Dec 21, 2021 | 71.88 | 74.27 | 71.24 | 74.01 | 0 | +1.93(+2.68%) |
Dec 20, 2021 | 72.82 | 72.87 | 69.28 | 72.08 | 0 | +0.10(+0.14%) |
Dec 19, 2021 | 72.82 | 72.87 | 71.70 | 71.98 | 0 | -1.54(-2.09%) |
Dec 17, 2021 | 73.52 | 0 | -1.10(-1.47%) | |||
Dec 16, 2021 | 74.47 | 75.61 | 74.00 | 74.62 | 0 | +0.20(+0.27%) |
Dec 15, 2021 | 73.25 | 74.58 | 72.50 | 74.42 | 0 | +1.15(+1.57%) |
Dec 14, 2021 | 74.42 | 75.16 | 72.57 | 73.27 | 0 | -1.05(-1.41%) |
Dec 13, 2021 | 75.37 | 76.39 | 74.20 | 74.32 | 0 | -1.42(-1.87%) |
Dec 12, 2021 | 75.37 | 75.74 | 75.33 | 75.74 | 0 | +0.59(+0.79%) |
Dec 10, 2021 | 75.15 | 0 | +1.14(+1.54%) | |||
Dec 09, 2021 | 75.94 | 76.70 | 73.84 | 74.01 | 0 | -1.92(-2.53%) |
Dec 08, 2021 | 75.44 | 76.37 | 74.38 | 75.93 | 0 | +0.60(+0.80%) |
Dec 07, 2021 | 73.60 | 76.27 | 73.20 | 75.33 | 0 | +1.73(+2.35%) |
Dec 06, 2021 | 70.24 | 73.80 | 70.24 | 73.60 | 0 | +2.58(+3.63%) |
Dec 05, 2021 | 70.24 | 71.27 | 70.24 | 71.02 | 0 | +1.14(+1.63%) |
Dec 03, 2021 | 69.88 | 0 | -0.59(-0.84%) | |||
Dec 02, 2021 | 69.72 | 70.70 | 65.72 | 70.47 | 0 | +1.53(+2.22%) |
Dec 01, 2021 | 69.80 | 72.87 | 68.14 | 68.94 | 0 | -1.63(-2.31%) |
Nov 30, 2021 | 74.42 | 74.56 | 70.22 | 70.57 | 0 | -2.95(-4.01%) |
Nov 29, 2021 | 73.88 | 77.02 | 72.41 | 73.52 | 0 | -1.16(-1.55%) |
Nov 28, 2021 | 73.88 | 76.04 | 73.58 | 74.68 | 0 | +1.96(+2.70%) |
Nov 26, 2021 | 72.72 | 0 | -9.53(-11.59%) | |||
Nov 25, 2021 | 82.24 | 82.58 | 81.70 | 82.25 | 0 | +0.05(+0.06%) |
Nov 24, 2021 | 81.88 | 83.00 | 81.74 | 82.20 | 0 | +0.02(+0.02%) |
Nov 23, 2021 | 79.51 | 82.60 | 78.55 | 82.18 | 0 | +2.68(+3.37%) |
Nov 22, 2021 | 78.58 | 80.07 | 77.58 | 79.50 | 0 | +1.57(+2.01%) |
Nov 21, 2021 | 78.58 | 78.62 | 77.58 | 77.93 | 0 | -0.96(-1.22%) |
Nov 19, 2021 | 78.89 | 0 | -2.16(-2.67%) | |||
Nov 18, 2021 | 80.10 | 81.41 | 79.28 | 81.05 | 0 | +0.84(+1.05%) |
Nov 17, 2021 | 82.05 | 82.22 | 79.78 | 80.21 | 0 | -2.06(-2.50%) |
Nov 16, 2021 | 82.00 | 83.14 | 81.52 | 82.27 | 0 | +0.10(+0.12%) |
Nov 15, 2021 | 81.92 | 82.49 | 80.67 | 82.17 | 0 | -0.24(-0.29%) |
Nov 14, 2021 | 81.92 | 82.49 | 81.92 | 82.41 | 0 | +0.24(+0.29%) |
Nov 13, 2021 | 82.17 | 0 | +0.00(+0.00%) | |||
Nov 12, 2021 | 82.17 | 0 | -0.47(-0.57%) | |||
Nov 11, 2021 | 82.85 | 83.44 | 81.66 | 82.64 | 0 | -0.08(-0.10%) |
Nov 10, 2021 | 84.99 | 85.50 | 82.08 | 82.72 | 0 | -2.48(-2.91%) |
Nov 09, 2021 | 83.47 | 85.30 | 83.16 | 85.20 | 0 | +1.52(+1.82%) |
Nov 08, 2021 | 82.58 | 84.00 | 82.53 | 83.68 | 0 | +0.62(+0.75%) |
Nov 07, 2021 | 82.58 | 83.09 | 82.53 | 83.06 | 0 | +0.32(+0.39%) |
Nov 05, 2021 | 82.74 | 0 | +2.20(+2.73%) | |||
Nov 04, 2021 | 80.54 | 0 | -1.45(-1.77%) | |||
Nov 03, 2021 | 81.99 | 0 | -2.73(-3.22%) | |||
Nov 02, 2021 | 84.72 | 0 | +0.01(+0.01%) | |||
Nov 01, 2021 | 84.71 | 0 | +1.65(+1.99%) | |||
Oct 31, 2021 | 83.63 | 83.81 | 83.03 | 83.06 | 0 | -0.66(-0.79%) |
Oct 29, 2021 | 83.72 | 0 | -0.60(-0.71%) | |||
Oct 28, 2021 | 84.32 | 0 | -0.26(-0.31%) | |||
Oct 27, 2021 | 84.58 | 0 | -1.82(-2.11%) | |||
Oct 26, 2021 | 86.40 | 0 | +0.41(+0.48%) | |||
Oct 25, 2021 | 85.99 | 0 | +0.22(+0.26%) | |||
Oct 24, 2021 | 85.65 | 85.80 | 85.43 | 85.77 | 0 | +0.00(+0.00%) |
Oct 23, 2021 | 84.52 | 85.93 | 83.82 | 85.77 | 0 | +0.24(+0.28%) |
Oct 22, 2021 | 85.53 | 0 | +0.92(+1.09%) | |||
Oct 21, 2021 | 84.61 | 0 | -1.21(-1.41%) | |||
Oct 20, 2021 | 85.82 | 0 | +0.74(+0.87%) | |||
Oct 19, 2021 | 85.08 | 0 | +0.75(+0.89%) | |||
Oct 18, 2021 | 84.33 | 0 | -1.04(-1.22%) | |||
Oct 17, 2021 | 84.95 | 85.42 | 84.93 | 85.37 | 0 | +0.51(+0.60%) |
Oct 15, 2021 | 84.86 | 0 | +0.86(+1.02%) | |||
Oct 14, 2021 | 84.00 | 0 | +0.82(+0.99%) | |||
Oct 13, 2021 | 83.18 | 0 | -0.24(-0.29%) | |||
Oct 12, 2021 | 83.42 | 0 | -0.23(-0.27%) | |||
Oct 11, 2021 | 83.65 | 0 | +0.84(+1.01%) | |||
Oct 10, 2021 | 82.65 | 83.20 | 82.57 | 82.81 | 0 | +0.42(+0.51%) |
Oct 08, 2021 | 82.39 | 0 | +0.44(+0.54%) | |||
Oct 07, 2021 | 81.95 | 0 | +0.87(+1.07%) | |||
Oct 06, 2021 | 81.08 | 0 | -1.48(-1.79%) | |||
Oct 05, 2021 | 82.56 | 0 | +1.30(+1.60%) | |||
Oct 04, 2021 | 81.26 | 0 | +2.03(+2.56%) | |||
Oct 03, 2021 | 79.49 | 79.50 | 79.23 | 79.23 | 0 | -0.05(-0.06%) |