Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 72.36 | 74.63 | 71.21 | 71.32 | 69,570 | -1.15(-1.59%) |
Dec 30, 2021 | 68.48 | 72.53 | 67.90 | 72.47 | 93,896 | +3.40(+4.92%) |
Dec 29, 2021 | 70.42 | 70.54 | 63.56 | 69.07 | 177,716 | -1.66(-2.35%) |
Dec 28, 2021 | 72.23 | 72.23 | 68.41 | 70.73 | 97,722 | -0.80(-1.12%) |
Dec 27, 2021 | 68.00 | 71.92 | 68.00 | 71.53 | 61,366 | +3.77(+5.56%) |
Dec 23, 2021 | 66.38 | 68.87 | 65.87 | 67.76 | 68,133 | +1.89(+2.87%) |
Dec 22, 2021 | 64.50 | 66.83 | 63.87 | 65.87 | 73,332 | +1.67(+2.60%) |
Dec 21, 2021 | 61.91 | 64.72 | 61.17 | 64.20 | 72,081 | +3.61(+5.96%) |
Dec 20, 2021 | 61.12 | 61.12 | 58.98 | 60.59 | 80,222 | -0.87(-1.42%) |
Dec 17, 2021 | 59.08 | 61.79 | 57.62 | 61.46 | 178,433 | +1.80(+3.02%) |
Dec 16, 2021 | 62.47 | 63.23 | 58.83 | 59.66 | 106,557 | -1.76(-2.87%) |
Dec 15, 2021 | 58.96 | 61.83 | 56.88 | 61.42 | 101,051 | +2.46(+4.17%) |
Dec 14, 2021 | 58.00 | 59.83 | 56.88 | 58.96 | 93,876 | +0.51(+0.87%) |
Dec 13, 2021 | 58.97 | 59.63 | 57.10 | 58.45 | 83,864 | -0.82(-1.38%) |
Dec 10, 2021 | 58.67 | 59.85 | 57.90 | 59.27 | 55,973 | +0.88(+1.51%) |
Dec 09, 2021 | 58.00 | 58.00 | 56.65 | 58.39 | 84,845 | +0.04(+0.07%) |
Dec 08, 2021 | 59.26 | 59.85 | 57.84 | 58.35 | 47,118 | -0.74(-1.25%) |
Dec 07, 2021 | 58.31 | 60.11 | 56.58 | 59.09 | 152,573 | +2.23(+3.92%) |
Dec 06, 2021 | 57.08 | 57.34 | 53.97 | 56.86 | 206,175 | +0.47(+0.83%) |
Dec 03, 2021 | 61.25 | 61.25 | 55.54 | 56.39 | 114,686 | -4.69(-7.68%) |
Dec 02, 2021 | 59.00 | 61.12 | 58.24 | 61.08 | 76,307 | +1.69(+2.85%) |
Dec 01, 2021 | 61.33 | 63.37 | 59.02 | 59.39 | 96,239 | -0.04(-0.07%) |
Nov 30, 2021 | 61.90 | 62.58 | 60.93 | 59.43 | 266,244 | -3.13(-5.00%) |
Nov 29, 2021 | 65.15 | 68.23 | 62.28 | 62.56 | 103,080 | -0.17(-0.27%) |
Nov 26, 2021 | 62.00 | 63.71 | 61.00 | 62.73 | 44,958 | -2.07(-3.19%) |
Nov 24, 2021 | 64.63 | 67.27 | 63.55 | 64.80 | 81,742 | -1.32(-2.00%) |
Nov 23, 2021 | 66.56 | 67.52 | 64.55 | 66.12 | 107,430 | -0.94(-1.40%) |
Nov 22, 2021 | 68.09 | 69.34 | 65.43 | 67.06 | 117,272 | -0.59(-0.87%) |
Nov 19, 2021 | 68.52 | 70.89 | 67.27 | 67.65 | 94,037 | -1.65(-2.38%) |
Nov 18, 2021 | 74.75 | 69.68 | 69.01 | 69.30 | 182,308 | -5.97(-7.93%) |
Nov 17, 2021 | 74.39 | 78.19 | 74.39 | 75.27 | 65,951 | +0.14(+0.19%) |
Nov 16, 2021 | 75.53 | 76.00 | 72.21 | 75.13 | 111,240 | -0.68(-0.90%) |
Nov 15, 2021 | 81.85 | 84.89 | 74.53 | 75.81 | 147,984 | -2.62(-3.34%) |
Nov 12, 2021 | 81.50 | 81.50 | 68.83 | 78.43 | 248,136 | -4.03(-4.89%) |
Nov 11, 2021 | 79.67 | 83.66 | 79.25 | 82.46 | 72,760 | +4.17(+5.33%) |
Nov 10, 2021 | 84.69 | 78.27 | 78.29 | 114,805 | -6.54(-7.71%) | |
Nov 09, 2021 | 80.70 | 86.35 | 78.66 | 84.83 | 126,610 | +4.33(+5.38%) |
Nov 08, 2021 | 85.87 | 87.00 | 80.01 | 80.50 | 149,784 | -4.94(-5.78%) |
Nov 05, 2021 | 81.80 | 86.92 | 81.80 | 85.44 | 110,051 | +4.04(+4.96%) |
Nov 04, 2021 | 89.81 | 91.98 | 79.30 | 81.40 | 181,814 | -5.94(-6.80%) |
Nov 03, 2021 | 83.19 | 87.53 | 82.06 | 87.34 | 152,282 | +4.17(+5.01%) |
Nov 02, 2021 | 82.99 | 85.39 | 80.08 | 83.17 | 138,884 | +1.00(+1.22%) |
Nov 01, 2021 | 77.67 | 84.05 | 79.05 | 82.17 | 215,031 | +4.68(+6.04%) |
Oct 29, 2021 | 73.56 | 77.55 | 73.39 | 77.49 | 211,818 | +4.01(+5.46%) |
Oct 28, 2021 | 72.13 | 74.16 | 71.18 | 73.48 | 108,065 | +2.90(+4.11%) |
Oct 27, 2021 | 71.82 | 73.21 | 69.23 | 70.58 | 96,601 | -1.24(-1.73%) |
Oct 26, 2021 | 70.85 | 71.82 | 107,744 | +1.48(+2.10%) | ||
Oct 25, 2021 | 71.79 | 74.39 | 67.39 | 70.34 | 151,492 | -0.14(-0.20%) |
Oct 22, 2021 | 67.63 | 71.52 | 66.64 | 70.48 | 108,366 | +2.86(+4.23%) |
Oct 21, 2021 | 68.60 | 69.49 | 66.70 | 67.62 | 125,429 | -0.96(-1.40%) |
Oct 20, 2021 | 65.76 | 69.53 | 65.68 | 68.58 | 84,174 | +2.90(+4.42%) |
Oct 19, 2021 | 68.38 | 68.95 | 64.28 | 65.68 | 123,177 | -1.16(-1.74%) |
Oct 18, 2021 | 62.26 | 67.75 | 60.30 | 66.84 | 150,196 | +4.54(+7.29%) |
Oct 15, 2021 | 61.64 | 64.78 | 61.18 | 62.30 | 94,501 | +1.40(+2.30%) |
Oct 14, 2021 | 60.10 | 62.50 | 59.49 | 60.90 | 90,442 | +1.41(+2.37%) |
Oct 13, 2021 | 58.99 | 59.76 | 56.91 | 59.49 | 54,543 | +0.99(+1.69%) |
Oct 12, 2021 | 54.83 | 58.69 | 54.83 | 58.50 | 68,405 | +4.00(+7.34%) |
Oct 11, 2021 | 53.70 | 55.40 | 53.70 | 54.50 | 28,079 | +0.20(+0.37%) |
Oct 08, 2021 | 56.93 | 57.40 | 54.07 | 54.30 | 51,128 | -2.13(-3.77%) |
Oct 07, 2021 | 55.95 | 57.95 | 55.58 | 56.43 | 74,495 | +1.31(+2.38%) |
Oct 06, 2021 | 54.36 | 56.20 | 53.88 | 55.12 | 85,719 | +0.61(+1.12%) |
Oct 05, 2021 | 53.60 | 55.30 | 53.60 | 54.51 | 41,681 | +1.09(+2.04%) |
Oct 04, 2021 | 54.36 | 55.19 | 52.35 | 53.42 | 43,372 | -1.07(-1.96%) |