Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 67.47 | 68.45 | 65.80 | 65.88 | 257,548 | -1.95(-2.87%) |
Dec 30, 2021 | 67.41 | 69.12 | 67.20 | 67.83 | 353,703 | +0.40(+0.59%) |
Dec 29, 2021 | 67.90 | 68.51 | 67.18 | 67.43 | 227,851 | -0.42(-0.62%) |
Dec 28, 2021 | 68.00 | 69.37 | 67.72 | 67.85 | 264,214 | -0.13(-0.19%) |
Dec 27, 2021 | 69.32 | 69.32 | 67.63 | 67.98 | 249,175 | -0.96(-1.39%) |
Dec 23, 2021 | 67.23 | 69.33 | 66.62 | 68.94 | 300,153 | +1.33(+1.97%) |
Dec 22, 2021 | 68.00 | 68.29 | 66.66 | 67.61 | 341,908 | +0.52(+0.78%) |
Dec 21, 2021 | 66.05 | 67.21 | 65.01 | 67.09 | 353,504 | +1.77(+2.71%) |
Dec 20, 2021 | 65.82 | 66.10 | 64.31 | 65.32 | 358,775 | -1.63(-2.43%) |
Dec 17, 2021 | 64.00 | 67.51 | 63.46 | 66.95 | 1,580,583 | +3.51(+5.53%) |
Dec 16, 2021 | 67.53 | 68.29 | 63.37 | 63.44 | 581,387 | -3.32(-4.97%) |
Dec 15, 2021 | 65.80 | 67.02 | 64.12 | 66.76 | 404,557 | +0.89(+1.35%) |
Dec 14, 2021 | 66.44 | 67.00 | 65.10 | 65.87 | 414,470 | -1.65(-2.44%) |
Dec 13, 2021 | 68.00 | 68.93 | 65.44 | 67.52 | 494,155 | +0.33(+0.49%) |
Dec 10, 2021 | 71.79 | 72.22 | 66.47 | 67.19 | 771,837 | -4.07(-5.71%) |
Dec 09, 2021 | 72.80 | 77.85 | 71.21 | 71.26 | 875,435 | -4.55(-6.00%) |
Dec 08, 2021 | 73.23 | 76.24 | 72.29 | 75.81 | 581,443 | +2.42(+3.30%) |
Dec 07, 2021 | 73.34 | 75.41 | 73.10 | 73.39 | 315,854 | +0.25(+0.34%) |
Dec 06, 2021 | 72.16 | 73.62 | 70.51 | 73.14 | 438,604 | +0.80(+1.11%) |
Dec 03, 2021 | 73.51 | 73.60 | 70.34 | 72.34 | 784,062 | -1.34(-1.82%) |
Dec 02, 2021 | 73.57 | 75.00 | 71.50 | 73.68 | 437,926 | +0.62(+0.85%) |
Dec 01, 2021 | 76.63 | 78.40 | 72.97 | 73.06 | 371,779 | -2.85(-3.75%) |
Nov 30, 2021 | 77.49 | 78.49 | 74.62 | 75.91 | 484,939 | -2.26(-2.89%) |
Nov 29, 2021 | 80.52 | 80.67 | 77.42 | 78.17 | 322,518 | -1.53(-1.92%) |
Nov 26, 2021 | 79.67 | 81.33 | 79.44 | 79.70 | 199,863 | -1.89(-2.32%) |
Nov 24, 2021 | 81.26 | 82.69 | 79.52 | 81.59 | 364,282 | -0.56(-0.68%) |
Nov 23, 2021 | 85.03 | 85.20 | 81.65 | 82.15 | 484,802 | -3.04(-3.57%) |
Nov 22, 2021 | 87.41 | 87.58 | 83.86 | 85.19 | 570,423 | -2.28(-2.61%) |
Nov 19, 2021 | 87.64 | 89.47 | 87.23 | 87.47 | 196,875 | -0.88(-1.00%) |
Nov 18, 2021 | 90.01 | 88.42 | 88.00 | 88.35 | 220,904 | -1.18(-1.32%) |
Nov 17, 2021 | 93.00 | 93.93 | 89.28 | 89.53 | 270,547 | -2.89(-3.13%) |
Nov 16, 2021 | 90.86 | 92.81 | 90.12 | 92.42 | 286,106 | +1.33(+1.46%) |
Nov 15, 2021 | 90.53 | 91.35 | 89.98 | 91.09 | 251,444 | +1.61(+1.80%) |
Nov 12, 2021 | 88.73 | 89.98 | 88.26 | 89.48 | 215,206 | +0.69(+0.78%) |
Nov 11, 2021 | 92.00 | 92.80 | 88.51 | 88.79 | 360,636 | -2.53(-2.77%) |
Nov 10, 2021 | 89.12 | 91.32 | 606,938 | +1.61(+1.79%) | ||
Nov 09, 2021 | 90.16 | 91.09 | 88.60 | 89.71 | 345,907 | -0.68(-0.75%) |
Nov 08, 2021 | 91.50 | 92.27 | 90.17 | 90.39 | 274,034 | -1.10(-1.20%) |
Nov 05, 2021 | 93.74 | 94.97 | 91.38 | 91.49 | 406,823 | -1.51(-1.62%) |
Nov 04, 2021 | 97.62 | 98.86 | 92.67 | 93.00 | 713,254 | -5.28(-5.37%) |
Nov 03, 2021 | 88.75 | 98.46 | 88.55 | 98.28 | 1,444,806 | +9.74(+11.00%) |
Nov 02, 2021 | 87.69 | 88.54 | 86.46 | 88.54 | 498,166 | +0.01(+0.01%) |
Nov 01, 2021 | 82.70 | 89.00 | 83.31 | 88.53 | 604,227 | +5.11(+6.13%) |
Oct 29, 2021 | 83.52 | 84.07 | 81.33 | 83.42 | 663,040 | -1.32(-1.56%) |
Oct 28, 2021 | 79.50 | 84.74 | 1,112,792 | +7.40(+9.57%) | ||
Oct 27, 2021 | 79.72 | 80.00 | 77.27 | 77.34 | 642,205 | -2.41(-3.02%) |
Oct 26, 2021 | 79.94 | 79.75 | 300,223 | -0.07(-0.09%) | ||
Oct 25, 2021 | 79.73 | 80.92 | 79.30 | 79.82 | 364,462 | -0.07(-0.09%) |
Oct 22, 2021 | 81.52 | 81.86 | 79.88 | 79.89 | 268,981 | -1.76(-2.16%) |
Oct 21, 2021 | 83.86 | 83.86 | 80.50 | 81.65 | 766,888 | -3.01(-3.56%) |
Oct 20, 2021 | 84.36 | 85.42 | 83.69 | 84.66 | 348,422 | +0.56(+0.67%) |
Oct 19, 2021 | 83.27 | 84.14 | 82.51 | 84.10 | 218,994 | +1.10(+1.33%) |
Oct 18, 2021 | 82.03 | 84.43 | 81.79 | 83.00 | 247,709 | +0.84(+1.02%) |
Oct 15, 2021 | 82.37 | 82.45 | 80.95 | 82.16 | 206,321 | +0.53(+0.65%) |
Oct 14, 2021 | 80.60 | 81.90 | 80.28 | 81.63 | 215,043 | +1.75(+2.19%) |
Oct 13, 2021 | 81.34 | 82.34 | 78.72 | 79.88 | 321,146 | -1.26(-1.55%) |
Oct 12, 2021 | 79.79 | 82.33 | 79.46 | 81.14 | 227,497 | +1.93(+2.44%) |
Oct 11, 2021 | 80.98 | 82.67 | 79.15 | 79.21 | 210,253 | -1.94(-2.39%) |
Oct 08, 2021 | 83.40 | 84.43 | 80.94 | 81.15 | 250,562 | -2.30(-2.76%) |
Oct 07, 2021 | 81.37 | 83.79 | 81.29 | 83.45 | 670,918 | +2.98(+3.70%) |
Oct 06, 2021 | 78.00 | 80.93 | 77.01 | 80.47 | 447,313 | +1.88(+2.39%) |
Oct 05, 2021 | 77.70 | 79.52 | 76.76 | 78.59 | 812,342 | +0.48(+0.61%) |
Oct 04, 2021 | 79.83 | 80.06 | 77.43 | 78.11 | 298,606 | -1.66(-2.08%) |