Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 94.18 | 94.85 | 91.57 | 91.64 | 2,294,465 | -2.63(-2.79%) |
Dec 30, 2021 | 92.11 | 95.55 | 91.81 | 94.27 | 2,242,294 | +1.70(+1.84%) |
Dec 29, 2021 | 94.07 | 94.55 | 91.04 | 92.57 | 2,083,501 | -2.22(-2.34%) |
Dec 28, 2021 | 98.21 | 98.22 | 94.00 | 94.79 | 1,894,201 | -2.89(-2.96%) |
Dec 27, 2021 | 96.53 | 98.60 | 96.00 | 97.68 | 2,119,054 | +1.63(+1.70%) |
Dec 23, 2021 | 94.32 | 96.62 | 92.31 | 96.05 | 3,079,196 | +2.56(+2.74%) |
Dec 22, 2021 | 92.20 | 94.14 | 91.11 | 93.49 | 2,397,890 | -0.04(-0.04%) |
Dec 21, 2021 | 91.40 | 93.75 | 88.87 | 93.53 | 4,248,066 | +5.49(+6.24%) |
Dec 20, 2021 | 88.07 | 89.15 | 86.50 | 88.04 | 3,934,118 | -1.95(-2.17%) |
Dec 17, 2021 | 84.51 | 90.18 | 84.20 | 89.99 | 4,020,604 | +2.88(+3.31%) |
Dec 16, 2021 | 92.62 | 92.70 | 85.36 | 87.11 | 3,554,494 | -4.32(-4.72%) |
Dec 15, 2021 | 88.48 | 92.16 | 84.42 | 91.43 | 4,464,278 | +3.10(+3.51%) |
Dec 14, 2021 | 90.16 | 91.40 | 85.88 | 88.33 | 4,162,521 | -4.17(-4.51%) |
Dec 13, 2021 | 94.41 | 95.21 | 90.62 | 92.50 | 3,053,393 | -1.61(-1.71%) |
Dec 10, 2021 | 96.30 | 98.21 | 93.27 | 94.11 | 2,692,785 | -0.53(-0.56%) |
Dec 09, 2021 | 97.62 | 99.50 | 93.85 | 94.64 | 2,533,306 | -3.26(-3.33%) |
Dec 08, 2021 | 95.52 | 99.00 | 93.08 | 97.90 | 2,604,985 | +2.18(+2.28%) |
Dec 07, 2021 | 94.35 | 97.59 | 94.19 | 95.72 | 3,920,571 | +6.09(+6.79%) |
Dec 06, 2021 | 87.61 | 91.82 | 85.35 | 89.63 | 4,804,604 | +0.12(+0.13%) |
Dec 03, 2021 | 95.70 | 95.75 | 88.18 | 89.51 | 6,015,468 | -6.38(-6.65%) |
Dec 02, 2021 | 95.32 | 98.64 | 93.71 | 95.89 | 5,192,180 | +0.67(+0.70%) |
Dec 01, 2021 | 105.20 | 105.85 | 94.43 | 95.22 | 5,204,780 | -8.20(-7.93%) |
Nov 30, 2021 | 107.36 | 110.87 | 101.59 | 103.42 | 5,766,837 | -4.09(-3.80%) |
Nov 29, 2021 | 105.22 | 108.20 | 103.00 | 107.51 | 3,160,738 | +3.53(+3.39%) |
Nov 26, 2021 | 103.82 | 108.49 | 103.25 | 103.98 | 2,548,092 | -2.23(-2.10%) |
Nov 24, 2021 | 102.22 | 106.46 | 100.86 | 106.21 | 5,319,812 | +3.47(+3.38%) |
Nov 23, 2021 | 101.26 | 105.69 | 100.25 | 102.74 | 6,011,527 | -4.57(-4.26%) |
Nov 22, 2021 | 107.31 | 107.79 | 98.71 | 107.31 | 8,095,159 | -0.48(-0.45%) |
Nov 19, 2021 | 108.23 | 110.63 | 107.04 | 107.79 | 4,365,411 | +2.32(+2.20%) |
Nov 18, 2021 | 108.29 | 105.83 | 104.74 | 105.47 | 5,718,052 | -2.03(-1.89%) |
Nov 17, 2021 | 111.09 | 114.09 | 107.05 | 107.50 | 5,406,647 | -4.14(-3.71%) |
Nov 16, 2021 | 104.72 | 111.82 | 104.21 | 111.64 | 8,779,377 | +6.19(+5.87%) |
Nov 15, 2021 | 99.91 | 108.52 | 99.58 | 105.45 | 11,743,539 | +5.12(+5.10%) |
Nov 12, 2021 | 93.70 | 100.59 | 93.60 | 100.33 | 12,305,783 | +8.78(+9.59%) |
Nov 11, 2021 | 90.40 | 92.56 | 88.65 | 91.55 | 3,851,780 | +2.89(+3.26%) |
Nov 10, 2021 | 91.99 | 88.66 | 10,006,050 | -8.43(-8.68%) | ||
Nov 09, 2021 | 89.61 | 98.20 | 89.11 | 97.09 | 17,229,804 | +8.34(+9.40%) |
Nov 08, 2021 | 84.30 | 89.76 | 80.71 | 88.75 | 31,528,988 | +20.20(+29.47%) |
Nov 05, 2021 | 72.99 | 72.99 | 68.46 | 68.55 | 8,623,099 | -3.88(-5.36%) |
Nov 04, 2021 | 75.66 | 75.66 | 71.25 | 72.43 | 5,335,050 | -4.28(-5.58%) |
Nov 03, 2021 | 75.27 | 76.86 | 73.68 | 76.71 | 2,711,148 | +1.67(+2.23%) |
Nov 02, 2021 | 76.06 | 76.35 | 73.04 | 75.04 | 3,251,130 | -1.45(-1.90%) |
Nov 01, 2021 | 75.19 | 76.68 | 74.75 | 76.49 | 2,629,895 | +1.58(+2.11%) |
Oct 29, 2021 | 74.59 | 76.04 | 74.09 | 74.91 | 2,332,827 | -0.52(-0.69%) |
Oct 28, 2021 | 73.25 | 75.75 | 73.22 | 75.43 | 2,336,083 | +2.38(+3.26%) |
Oct 27, 2021 | 76.50 | 77.69 | 73.00 | 73.05 | 3,935,244 | -3.73(-4.86%) |
Oct 26, 2021 | 76.95 | 76.78 | 3,022,096 | +0.67(+0.88%) | ||
Oct 25, 2021 | 74.16 | 76.65 | 76.11 | 3,047,552 | +2.15(+2.91%) | |
Oct 22, 2021 | 76.73 | 73.24 | 73.96 | 7,444,974 | -7.10(-8.76%) | |
Oct 21, 2021 | 79.17 | 81.39 | 78.65 | 81.06 | 2,541,895 | +1.50(+1.89%) |
Oct 20, 2021 | 82.17 | 82.99 | 79.35 | 79.56 | 2,521,061 | -1.85(-2.27%) |
Oct 19, 2021 | 81.16 | 82.72 | 80.69 | 81.41 | 2,973,038 | +0.59(+0.73%) |
Oct 18, 2021 | 78.46 | 81.10 | 77.77 | 80.82 | 3,105,023 | +2.36(+3.01%) |
Oct 15, 2021 | 77.41 | 78.94 | 76.07 | 78.46 | 2,850,584 | +1.37(+1.78%) |
Oct 14, 2021 | 77.05 | 79.17 | 76.79 | 77.09 | 3,537,743 | +1.37(+1.81%) |
Oct 13, 2021 | 73.39 | 75.94 | 73.39 | 75.72 | 3,859,402 | +2.97(+4.08%) |
Oct 12, 2021 | 71.79 | 73.37 | 70.81 | 72.75 | 2,702,632 | +2.03(+2.87%) |
Oct 11, 2021 | 70.50 | 72.20 | 70.11 | 70.72 | 2,047,547 | -0.28(-0.39%) |
Oct 08, 2021 | 70.83 | 71.98 | 69.78 | 71.00 | 3,482,254 | +0.58(+0.82%) |
Oct 07, 2021 | 69.51 | 71.07 | 69.44 | 70.42 | 2,645,756 | +2.13(+3.12%) |
Oct 06, 2021 | 66.30 | 69.59 | 66.22 | 68.29 | 2,601,323 | +0.69(+1.02%) |
Oct 05, 2021 | 66.84 | 68.39 | 66.60 | 67.60 | 2,692,304 | +1.57(+2.38%) |
Oct 04, 2021 | 69.16 | 69.32 | 65.32 | 66.03 | 5,393,628 | -4.39(-6.23%) |