Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 71.67 | 73.21 | 71.06 | 71.22 | 42,780 | -0.94(-1.31%) |
Dec 30, 2021 | 69.72 | 72.71 | 69.72 | 72.16 | 74,322 | +2.43(+3.48%) |
Dec 29, 2021 | 70.23 | 70.44 | 69.12 | 69.74 | 33,077 | -1.08(-1.52%) |
Dec 28, 2021 | 71.43 | 71.59 | 70.70 | 70.81 | 41,986 | -0.70(-0.98%) |
Dec 27, 2021 | 70.43 | 71.68 | 70.43 | 71.52 | 44,887 | +0.92(+1.31%) |
Dec 23, 2021 | 69.35 | 70.88 | 69.15 | 70.59 | 40,858 | +1.15(+1.65%) |
Dec 22, 2021 | 67.83 | 69.57 | 67.44 | 69.45 | 38,975 | +1.11(+1.62%) |
Dec 21, 2021 | 66.66 | 68.54 | 66.66 | 68.34 | 64,034 | +3.29(+5.05%) |
Dec 20, 2021 | 65.44 | 65.44 | 64.02 | 65.05 | 68,178 | -3.29(-4.81%) |
Dec 17, 2021 | 67.89 | 68.95 | 67.37 | 68.34 | 40,253 | -1.03(-1.49%) |
Dec 16, 2021 | 70.74 | 71.39 | 69.00 | 69.37 | 46,946 | +0.37(+0.53%) |
Dec 15, 2021 | 68.47 | 69.20 | 66.18 | 69.00 | 187,296 | -0.60(-0.86%) |
Dec 14, 2021 | 68.85 | 70.09 | 68.76 | 69.60 | 60,425 | -0.42(-0.60%) |
Dec 13, 2021 | 71.98 | 72.19 | 69.75 | 70.02 | 27,886 | -3.50(-4.76%) |
Dec 10, 2021 | 73.34 | 73.77 | 72.89 | 73.52 | 26,999 | +0.10(+0.13%) |
Dec 09, 2021 | 73.72 | 74.56 | 73.24 | 73.43 | 21,144 | -1.15(-1.54%) |
Dec 08, 2021 | 73.51 | 75.08 | 73.27 | 74.57 | 66,764 | +1.06(+1.44%) |
Dec 07, 2021 | 73.02 | 73.71 | 72.78 | 73.51 | 81,685 | +3.21(+4.56%) |
Dec 06, 2021 | 68.53 | 70.36 | 67.80 | 70.30 | 45,891 | +1.48(+2.16%) |
Dec 03, 2021 | 71.70 | 71.88 | 67.80 | 68.82 | 68,147 | -3.07(-4.27%) |
Dec 02, 2021 | 71.73 | 73.25 | 71.11 | 71.89 | 67,517 | +2.59(+3.74%) |
Dec 01, 2021 | 71.83 | 73.22 | 69.22 | 69.30 | 100,377 | +0.80(+1.17%) |
Nov 30, 2021 | 68.80 | 69.78 | 68.78 | 68.50 | 110,734 | -0.31(-0.45%) |
Nov 29, 2021 | 70.15 | 70.15 | 68.10 | 68.81 | 75,589 | +0.45(+0.66%) |
Nov 26, 2021 | 69.65 | 69.66 | 67.18 | 68.36 | 128,332 | -7.14(-9.46%) |
Nov 24, 2021 | 74.41 | 75.50 | 73.98 | 75.50 | 39,437 | -0.39(-0.52%) |
Nov 23, 2021 | 76.17 | 76.90 | 74.86 | 75.89 | 28,044 | -0.21(-0.28%) |
Nov 22, 2021 | 77.48 | 78.13 | 76.09 | 76.10 | 46,438 | -1.82(-2.34%) |
Nov 19, 2021 | 78.49 | 79.23 | 77.85 | 77.92 | 25,380 | -0.42(-0.54%) |
Nov 18, 2021 | 79.04 | 78.47 | 78.18 | 78.35 | 58,261 | -2.95(-3.63%) |
Nov 17, 2021 | 82.77 | 82.77 | 80.66 | 81.30 | 33,307 | -1.28(-1.55%) |
Nov 16, 2021 | 82.63 | 83.03 | 81.80 | 82.58 | 21,824 | +0.19(+0.23%) |
Nov 15, 2021 | 83.68 | 83.81 | 82.18 | 82.38 | 25,320 | -0.75(-0.90%) |
Nov 12, 2021 | 82.49 | 83.39 | 82.00 | 83.14 | 28,199 | +0.60(+0.72%) |
Nov 11, 2021 | 81.62 | 83.06 | 81.62 | 82.54 | 60,158 | +3.99(+5.08%) |
Nov 10, 2021 | 80.07 | 78.55 | 57,908 | -0.89(-1.12%) | ||
Nov 09, 2021 | 80.54 | 81.14 | 78.92 | 79.44 | 48,018 | -1.05(-1.30%) |
Nov 08, 2021 | 79.87 | 80.60 | 79.62 | 80.49 | 58,883 | +2.10(+2.68%) |
Nov 05, 2021 | 79.21 | 79.21 | 77.56 | 78.39 | 23,836 | -0.13(-0.16%) |
Nov 04, 2021 | 79.52 | 79.52 | 77.74 | 78.51 | 46,229 | -0.70(-0.89%) |
Nov 03, 2021 | 77.73 | 79.41 | 76.79 | 79.21 | 77,176 | +1.39(+1.78%) |
Nov 02, 2021 | 78.45 | 78.53 | 77.59 | 77.83 | 64,587 | -2.26(-2.83%) |
Nov 01, 2021 | 78.16 | 80.20 | 78.09 | 80.09 | 72,180 | +2.00(+2.57%) |
Oct 29, 2021 | 78.62 | 78.84 | 77.07 | 78.09 | 178,435 | -3.60(-4.41%) |
Oct 28, 2021 | 80.60 | 81.83 | 79.92 | 81.69 | 117,646 | +0.12(+0.14%) |
Oct 27, 2021 | 82.22 | 83.22 | 81.37 | 81.57 | 98,346 | -1.97(-2.35%) |
Oct 26, 2021 | 85.52 | 83.54 | 72,575 | -1.45(-1.71%) | ||
Oct 25, 2021 | 84.97 | 85.30 | 83.62 | 84.99 | 71,769 | +1.44(+1.73%) |
Oct 22, 2021 | 84.43 | 85.59 | 82.79 | 83.55 | 410,499 | -0.73(-0.87%) |
Oct 21, 2021 | 84.08 | 84.53 | 83.43 | 84.28 | 81,144 | -1.76(-2.05%) |
Oct 20, 2021 | 86.53 | 86.53 | 85.36 | 86.04 | 52,974 | +0.04(+0.04%) |
Oct 19, 2021 | 84.51 | 86.22 | 84.23 | 86.01 | 49,411 | +3.23(+3.90%) |
Oct 18, 2021 | 81.59 | 83.38 | 81.53 | 82.78 | 80,175 | -0.55(-0.66%) |
Oct 15, 2021 | 81.73 | 83.75 | 81.48 | 83.33 | 529,607 | +2.96(+3.68%) |
Oct 14, 2021 | 80.92 | 81.09 | 79.60 | 80.37 | 41,453 | +0.65(+0.81%) |
Oct 13, 2021 | 78.51 | 80.22 | 77.94 | 79.73 | 58,867 | +3.21(+4.19%) |
Oct 12, 2021 | 77.80 | 78.16 | 76.36 | 76.52 | 45,115 | -1.30(-1.67%) |
Oct 11, 2021 | 79.34 | 79.97 | 77.66 | 77.82 | 26,697 | -0.29(-0.37%) |
Oct 08, 2021 | 77.98 | 78.49 | 77.33 | 78.11 | 39,474 | +0.57(+0.73%) |
Oct 07, 2021 | 76.30 | 78.39 | 76.16 | 77.54 | 165,483 | +4.42(+6.04%) |
Oct 06, 2021 | 70.93 | 73.31 | 70.70 | 73.12 | 107,383 | -1.27(-1.71%) |
Oct 05, 2021 | 73.20 | 75.09 | 73.20 | 74.39 | 41,175 | +1.78(+2.44%) |
Oct 04, 2021 | 74.38 | 74.38 | 71.43 | 72.62 | 61,102 | -3.49(-4.58%) |