Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 86.54 | 87.14 | 85.45 | 85.56 | 1,819,845 | -1.31(-1.51%) |
Dec 30, 2021 | 88.59 | 89.58 | 86.53 | 86.87 | 1,359,368 | -1.72(-1.94%) |
Dec 29, 2021 | 88.39 | 89.63 | 87.21 | 88.58 | 1,242,952 | +0.20(+0.22%) |
Dec 28, 2021 | 90.27 | 90.33 | 87.68 | 88.39 | 2,487,192 | -1.41(-1.57%) |
Dec 27, 2021 | 85.34 | 89.80 | 85.28 | 89.79 | 2,290,903 | +5.41(+6.41%) |
Dec 23, 2021 | 83.40 | 85.33 | 83.32 | 84.39 | 1,368,901 | +1.32(+1.59%) |
Dec 22, 2021 | 79.61 | 83.17 | 78.84 | 83.07 | 1,406,269 | +3.23(+4.05%) |
Dec 21, 2021 | 76.84 | 80.06 | 74.57 | 79.83 | 1,816,907 | +5.55(+7.47%) |
Dec 20, 2021 | 73.56 | 74.94 | 72.63 | 74.29 | 2,214,712 | -2.69(-3.49%) |
Dec 17, 2021 | 75.94 | 79.29 | 74.76 | 76.97 | 2,102,557 | -1.66(-2.11%) |
Dec 16, 2021 | 86.66 | 87.22 | 77.12 | 78.63 | 3,016,018 | -7.25(-8.45%) |
Dec 15, 2021 | 79.86 | 86.18 | 77.51 | 85.89 | 2,740,353 | +6.29(+7.90%) |
Dec 14, 2021 | 80.65 | 82.30 | 76.61 | 79.59 | 2,480,095 | -4.09(-4.88%) |
Dec 13, 2021 | 88.12 | 88.65 | 83.34 | 83.68 | 1,577,626 | -4.08(-4.65%) |
Dec 10, 2021 | 85.30 | 87.92 | 84.52 | 87.76 | 1,937,137 | +5.07(+6.13%) |
Dec 09, 2021 | 84.83 | 86.52 | 82.48 | 82.69 | 1,257,386 | -2.78(-3.25%) |
Dec 08, 2021 | 84.43 | 85.63 | 82.67 | 85.47 | 1,311,939 | +1.15(+1.36%) |
Dec 07, 2021 | 80.89 | 84.61 | 80.51 | 84.32 | 2,200,321 | +7.89(+10.33%) |
Dec 06, 2021 | 74.80 | 77.01 | 72.56 | 76.43 | 1,444,935 | +2.24(+3.01%) |
Dec 03, 2021 | 78.81 | 79.53 | 71.34 | 74.19 | 3,339,227 | -3.95(-5.05%) |
Dec 02, 2021 | 74.09 | 79.15 | 73.46 | 78.14 | 1,687,704 | +2.12(+2.78%) |
Dec 01, 2021 | 82.08 | 83.65 | 75.87 | 76.02 | 1,955,679 | -3.31(-4.18%) |
Nov 30, 2021 | 80.44 | 82.51 | 77.25 | 79.34 | 2,159,124 | -2.02(-2.48%) |
Nov 29, 2021 | 78.73 | 81.97 | 78.35 | 81.36 | 1,813,007 | +5.57(+7.35%) |
Nov 26, 2021 | 78.43 | 80.20 | 74.81 | 75.79 | 1,965,351 | -6.08(-7.43%) |
Nov 24, 2021 | 78.80 | 81.94 | 77.53 | 81.87 | 1,088,314 | +1.67(+2.08%) |
Nov 23, 2021 | 79.70 | 80.81 | 77.07 | 80.20 | 2,049,758 | -0.56(-0.70%) |
Nov 22, 2021 | 84.74 | 87.78 | 80.51 | 80.76 | 2,236,678 | -2.79(-3.34%) |
Nov 19, 2021 | 82.76 | 84.39 | 81.73 | 83.55 | 1,540,007 | +1.93(+2.36%) |
Nov 18, 2021 | 80.80 | 82.05 | 81.50 | 81.62 | 1,435,685 | +2.29(+2.89%) |
Nov 17, 2021 | 79.56 | 80.87 | 78.60 | 79.33 | 1,158,000 | -0.74(-0.93%) |
Nov 16, 2021 | 77.36 | 80.41 | 77.24 | 80.07 | 1,291,401 | +2.41(+3.11%) |
Nov 15, 2021 | 78.81 | 79.15 | 76.33 | 77.66 | 968,269 | -0.24(-0.30%) |
Nov 12, 2021 | 75.94 | 78.23 | 75.51 | 77.89 | 990,270 | +2.67(+3.55%) |
Nov 11, 2021 | 75.61 | 75.81 | 74.80 | 75.22 | 738,277 | -1.73(-2.25%) |
Nov 10, 2021 | 76.15 | 76.95 | 1,588,620 | -1.07(-1.37%) | ||
Nov 09, 2021 | 79.38 | 79.54 | 76.79 | 78.02 | 1,194,902 | -0.93(-1.18%) |
Nov 08, 2021 | 78.57 | 79.33 | 77.89 | 78.95 | 858,218 | +1.35(+1.75%) |
Nov 05, 2021 | 78.22 | 79.00 | 76.23 | 77.60 | 1,388,760 | +1.05(+1.37%) |
Nov 04, 2021 | 73.95 | 77.04 | 73.55 | 76.55 | 1,815,055 | +3.37(+4.61%) |
Nov 03, 2021 | 72.15 | 73.52 | 70.93 | 73.18 | 994,658 | +1.26(+1.75%) |
Nov 02, 2021 | 70.32 | 72.36 | 70.32 | 71.92 | 820,646 | +1.67(+2.38%) |
Nov 01, 2021 | 70.37 | 69.69 | 68.91 | 70.25 | 1,240,899 | -0.03(-0.04%) |
Oct 29, 2021 | 67.34 | 70.42 | 67.15 | 70.28 | 1,329,388 | +0.96(+1.38%) |
Oct 28, 2021 | 68.53 | 69.57 | 68.27 | 69.32 | 1,162,704 | +1.98(+2.94%) |
Oct 27, 2021 | 67.93 | 68.94 | 67.20 | 67.34 | 985,704 | -0.28(-0.41%) |
Oct 26, 2021 | 68.36 | 67.62 | 1,691,562 | +0.54(+0.81%) | ||
Oct 25, 2021 | 66.99 | 67.72 | 66.24 | 67.07 | 810,100 | +0.71(+1.07%) |
Oct 22, 2021 | 66.93 | 67.82 | 65.55 | 66.36 | 1,351,816 | -0.69(-1.03%) |
Oct 21, 2021 | 65.67 | 67.16 | 65.27 | 67.05 | 905,721 | +0.75(+1.13%) |
Oct 20, 2021 | 67.02 | 67.34 | 65.44 | 66.30 | 1,693,396 | -0.52(-0.78%) |
Oct 19, 2021 | 65.43 | 66.87 | 65.07 | 66.83 | 1,900,755 | +1.86(+2.86%) |
Oct 18, 2021 | 62.29 | 65.03 | 61.73 | 64.97 | 1,376,952 | +1.59(+2.51%) |
Oct 15, 2021 | 62.57 | 63.38 | 61.95 | 63.38 | 1,339,971 | +1.53(+2.48%) |
Oct 14, 2021 | 59.77 | 61.94 | 59.49 | 61.84 | 1,268,578 | +3.89(+6.71%) |
Oct 13, 2021 | 57.65 | 58.30 | 56.52 | 57.96 | 699,520 | +1.00(+1.75%) |
Oct 12, 2021 | 58.54 | 58.68 | 56.63 | 56.96 | 753,100 | -0.87(-1.51%) |
Oct 11, 2021 | 57.98 | 60.16 | 57.74 | 57.83 | 974,290 | -1.01(-1.71%) |
Oct 08, 2021 | 60.18 | 60.25 | 58.50 | 58.84 | 808,561 | -0.63(-1.06%) |
Oct 07, 2021 | 59.35 | 60.80 | 59.14 | 59.47 | 1,928,847 | +1.59(+2.75%) |
Oct 06, 2021 | 54.88 | 58.01 | 54.29 | 57.88 | 1,371,643 | +1.16(+2.04%) |
Oct 05, 2021 | 54.63 | 57.71 | 54.63 | 56.72 | 1,660,504 | +2.33(+4.29%) |
Oct 04, 2021 | 57.55 | 57.66 | 53.09 | 54.38 | 2,585,454 | -4.08(-6.99%) |