Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.30 | 86.36 | 79.20 | 79.69 | 283,139 | -1.94(-2.38%) |
Dec 30, 2021 | 79.03 | 84.95 | 78.42 | 81.63 | 319,406 | +2.60(+3.29%) |
Dec 29, 2021 | 78.59 | 80.00 | 77.52 | 79.03 | 324,036 | +0.53(+0.68%) |
Dec 28, 2021 | 80.42 | 83.90 | 78.03 | 78.50 | 399,628 | -1.70(-2.12%) |
Dec 27, 2021 | 84.39 | 85.51 | 80.06 | 80.20 | 473,065 | -6.30(-7.28%) |
Dec 23, 2021 | 86.50 | 87.80 | 83.51 | 86.50 | 293,616 | +0.77(+0.90%) |
Dec 22, 2021 | 85.20 | 88.18 | 83.55 | 85.73 | 319,855 | -0.62(-0.72%) |
Dec 21, 2021 | 84.85 | 87.00 | 82.50 | 86.35 | 441,090 | +3.06(+3.67%) |
Dec 20, 2021 | 82.52 | 85.75 | 79.26 | 83.29 | 592,998 | -1.29(-1.53%) |
Dec 17, 2021 | 73.61 | 85.79 | 71.69 | 84.58 | 2,025,407 | +9.69(+12.94%) |
Dec 16, 2021 | 81.30 | 83.78 | 73.69 | 74.89 | 687,536 | -5.64(-7.00%) |
Dec 15, 2021 | 75.82 | 80.83 | 72.52 | 80.53 | 817,220 | +5.21(+6.92%) |
Dec 14, 2021 | 73.82 | 77.33 | 71.97 | 75.32 | 722,835 | -1.47(-1.91%) |
Dec 13, 2021 | 75.61 | 78.76 | 73.35 | 76.79 | 756,986 | +3.09(+4.19%) |
Dec 10, 2021 | 75.72 | 79.72 | 72.60 | 73.70 | 420,494 | +0.11(+0.15%) |
Dec 09, 2021 | 79.26 | 79.49 | 73.13 | 73.59 | 429,473 | -5.74(-7.24%) |
Dec 08, 2021 | 78.97 | 81.04 | 74.09 | 79.33 | 445,848 | +0.67(+0.85%) |
Dec 07, 2021 | 71.92 | 80.36 | 71.66 | 78.66 | 814,388 | +9.73(+14.12%) |
Dec 06, 2021 | 67.90 | 71.30 | 65.02 | 68.93 | 813,793 | +0.91(+1.34%) |
Dec 03, 2021 | 72.55 | 74.63 | 66.10 | 68.02 | 1,081,058 | -4.54(-6.26%) |
Dec 02, 2021 | 72.37 | 74.80 | 69.29 | 72.56 | 726,509 | -0.12(-0.17%) |
Dec 01, 2021 | 79.39 | 80.69 | 72.63 | 72.68 | 628,301 | -6.47(-8.17%) |
Nov 30, 2021 | 76.50 | 80.48 | 75.34 | 79.15 | 786,128 | +2.33(+3.03%) |
Nov 29, 2021 | 80.22 | 81.04 | 76.02 | 76.82 | 769,072 | -1.87(-2.38%) |
Nov 26, 2021 | 80.00 | 82.81 | 77.86 | 78.69 | 461,283 | -3.22(-3.93%) |
Nov 24, 2021 | 82.25 | 83.73 | 79.54 | 81.91 | 778,279 | -0.73(-0.88%) |
Nov 23, 2021 | 81.28 | 83.21 | 78.77 | 82.64 | 618,484 | +0.90(+1.10%) |
Nov 22, 2021 | 89.90 | 90.44 | 81.40 | 81.74 | 1,093,223 | -7.97(-8.88%) |
Nov 19, 2021 | 89.44 | 90.94 | 88.96 | 89.71 | 571,343 | +0.02(+0.02%) |
Nov 18, 2021 | 90.88 | 90.31 | 89.58 | 89.69 | 488,657 | +0.77(+0.87%) |
Nov 17, 2021 | 89.50 | 90.64 | 86.92 | 88.92 | 552,294 | -1.08(-1.20%) |
Nov 16, 2021 | 86.27 | 91.53 | 85.50 | 90.00 | 386,615 | +3.56(+4.12%) |
Nov 15, 2021 | 92.54 | 92.82 | 85.40 | 86.44 | 504,372 | -5.67(-6.16%) |
Nov 12, 2021 | 93.66 | 94.82 | 90.00 | 92.11 | 277,161 | -1.27(-1.36%) |
Nov 11, 2021 | 92.06 | 95.46 | 91.92 | 93.38 | 300,632 | +2.28(+2.50%) |
Nov 10, 2021 | 96.44 | 91.10 | 623,564 | -6.60(-6.76%) | ||
Nov 09, 2021 | 99.05 | 100.06 | 95.06 | 97.70 | 527,090 | -1.36(-1.37%) |
Nov 08, 2021 | 91.58 | 99.43 | 90.03 | 99.06 | 770,324 | +9.53(+10.64%) |
Nov 05, 2021 | 92.92 | 93.14 | 86.75 | 89.53 | 632,982 | -3.93(-4.21%) |
Nov 04, 2021 | 96.09 | 97.49 | 93.13 | 93.46 | 499,121 | -1.24(-1.31%) |
Nov 03, 2021 | 96.99 | 96.99 | 91.64 | 94.70 | 506,275 | -2.00(-2.07%) |
Nov 02, 2021 | 94.77 | 96.90 | 92.55 | 96.70 | 344,094 | +2.20(+2.33%) |
Nov 01, 2021 | 89.49 | 94.87 | 90.56 | 94.50 | 536,405 | +5.73(+6.45%) |
Oct 29, 2021 | 94.26 | 94.70 | 88.18 | 88.77 | 381,155 | -5.49(-5.82%) |
Oct 28, 2021 | 92.36 | 95.18 | 90.32 | 94.26 | 308,738 | +2.47(+2.69%) |
Oct 27, 2021 | 94.50 | 95.50 | 91.62 | 91.79 | 280,552 | -2.71(-2.87%) |
Oct 26, 2021 | 96.88 | 94.50 | 484,864 | -1.59(-1.65%) | ||
Oct 25, 2021 | 94.05 | 96.79 | 92.30 | 96.09 | 299,067 | +2.35(+2.51%) |
Oct 22, 2021 | 94.24 | 95.91 | 91.46 | 93.74 | 283,917 | -1.23(-1.30%) |
Oct 21, 2021 | 94.65 | 97.50 | 94.20 | 94.97 | 346,486 | +0.86(+0.91%) |
Oct 20, 2021 | 95.34 | 96.51 | 93.39 | 94.11 | 204,159 | -0.24(-0.25%) |
Oct 19, 2021 | 92.84 | 96.37 | 91.02 | 94.35 | 337,207 | +3.64(+4.01%) |
Oct 18, 2021 | 92.25 | 93.40 | 90.30 | 90.71 | 335,079 | -2.43(-2.61%) |
Oct 15, 2021 | 95.76 | 95.76 | 92.26 | 93.14 | 360,385 | -1.14(-1.21%) |
Oct 14, 2021 | 91.14 | 95.00 | 90.64 | 94.28 | 471,897 | +5.29(+5.94%) |
Oct 13, 2021 | 88.31 | 89.77 | 86.85 | 88.99 | 450,397 | +1.13(+1.29%) |
Oct 12, 2021 | 88.06 | 91.00 | 87.28 | 87.86 | 483,944 | +1.30(+1.50%) |
Oct 11, 2021 | 82.56 | 87.03 | 81.50 | 86.56 | 657,368 | +2.99(+3.58%) |
Oct 08, 2021 | 85.29 | 86.16 | 83.01 | 83.57 | 973,710 | -1.39(-1.64%) |
Oct 07, 2021 | 85.00 | 87.40 | 84.49 | 84.96 | 554,245 | +1.07(+1.28%) |
Oct 06, 2021 | 83.35 | 85.67 | 82.30 | 83.89 | 739,280 | -1.72(-2.01%) |
Oct 05, 2021 | 84.28 | 86.46 | 83.17 | 85.61 | 720,263 | +2.61(+3.14%) |
Oct 04, 2021 | 85.38 | 85.38 | 80.79 | 83.00 | 1,021,245 | -3.38(-3.91%) |