Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 82.01 | 82.99 | 80.16 | 80.33 | 879,216 | -2.05(-2.49%) |
Dec 30, 2021 | 81.00 | 84.00 | 81.00 | 82.38 | 1,078,870 | +1.61(+1.99%) |
Dec 29, 2021 | 80.97 | 81.40 | 78.08 | 80.77 | 940,556 | +0.30(+0.37%) |
Dec 28, 2021 | 84.00 | 84.39 | 79.60 | 80.47 | 1,119,310 | -3.49(-4.16%) |
Dec 27, 2021 | 82.80 | 85.72 | 82.61 | 83.96 | 2,263,723 | +2.70(+3.32%) |
Dec 23, 2021 | 79.93 | 81.93 | 77.78 | 81.26 | 1,249,842 | +2.02(+2.55%) |
Dec 22, 2021 | 80.75 | 83.14 | 78.71 | 79.24 | 2,135,418 | -2.23(-2.74%) |
Dec 21, 2021 | 75.00 | 82.34 | 73.36 | 81.47 | 3,692,005 | +8.47(+11.60%) |
Dec 20, 2021 | 71.55 | 75.24 | 70.60 | 73.00 | 2,402,955 | -0.74(-1.00%) |
Dec 17, 2021 | 69.49 | 74.61 | 68.66 | 73.74 | 5,264,659 | +2.73(+3.84%) |
Dec 16, 2021 | 80.85 | 80.85 | 71.01 | 71.01 | 4,309,184 | -7.36(-9.39%) |
Dec 15, 2021 | 74.84 | 79.43 | 73.06 | 78.37 | 3,969,722 | +3.88(+5.21%) |
Dec 14, 2021 | 77.76 | 78.50 | 71.69 | 74.49 | 4,463,760 | -6.06(-7.52%) |
Dec 13, 2021 | 82.90 | 84.40 | 78.16 | 80.55 | 3,417,396 | -3.67(-4.36%) |
Dec 10, 2021 | 88.39 | 91.33 | 82.77 | 84.22 | 3,215,716 | -3.09(-3.54%) |
Dec 09, 2021 | 96.65 | 98.50 | 86.81 | 87.31 | 2,611,454 | -7.83(-8.23%) |
Dec 08, 2021 | 93.79 | 96.45 | 90.00 | 95.14 | 1,740,574 | +1.23(+1.31%) |
Dec 07, 2021 | 91.61 | 94.20 | 90.51 | 93.91 | 2,804,947 | +7.97(+9.27%) |
Dec 06, 2021 | 83.76 | 87.25 | 78.66 | 85.94 | 2,807,773 | +1.90(+2.26%) |
Dec 03, 2021 | 90.33 | 90.75 | 79.58 | 84.04 | 4,336,053 | -6.43(-7.11%) |
Dec 02, 2021 | 89.03 | 91.85 | 82.67 | 90.47 | 7,265,451 | +3.01(+3.44%) |
Dec 01, 2021 | 103.43 | 106.40 | 86.50 | 87.46 | 5,484,733 | -13.35(-13.24%) |
Nov 30, 2021 | 104.51 | 105.32 | 101.78 | 100.81 | 3,982,803 | -3.63(-3.48%) |
Nov 29, 2021 | 104.00 | 106.25 | 100.75 | 104.44 | 2,024,548 | +4.23(+4.22%) |
Nov 26, 2021 | 100.18 | 103.42 | 98.00 | 100.21 | 1,197,979 | -1.32(-1.30%) |
Nov 24, 2021 | 97.00 | 102.65 | 94.10 | 101.53 | 2,074,623 | +2.57(+2.60%) |
Nov 23, 2021 | 99.24 | 104.86 | 94.74 | 98.96 | 4,381,005 | -3.86(-3.75%) |
Nov 22, 2021 | 124.84 | 124.84 | 101.57 | 102.82 | 6,542,660 | -25.71(-20.00%) |
Nov 19, 2021 | 130.00 | 133.40 | 127.73 | 128.53 | 1,091,021 | +0.52(+0.41%) |
Nov 18, 2021 | 130.83 | 129.15 | 127.77 | 128.01 | 1,948,886 | -0.99(-0.77%) |
Nov 17, 2021 | 128.07 | 132.74 | 126.40 | 129.00 | 1,873,327 | -1.26(-0.97%) |
Nov 16, 2021 | 120.00 | 131.30 | 119.50 | 130.26 | 8,578,753 | +11.25(+9.45%) |
Nov 15, 2021 | 122.13 | 124.11 | 118.88 | 119.01 | 1,975,473 | -5.02(-4.05%) |
Nov 12, 2021 | 118.53 | 124.71 | 118.53 | 124.03 | 1,850,578 | +9.74(+8.52%) |
Nov 11, 2021 | 111.10 | 117.39 | 110.00 | 114.29 | 1,306,013 | +6.60(+6.13%) |
Nov 10, 2021 | 114.30 | 107.69 | 1,630,516 | -8.94(-7.67%) | ||
Nov 09, 2021 | 114.30 | 117.78 | 111.03 | 116.63 | 1,996,898 | +4.09(+3.63%) |
Nov 08, 2021 | 107.00 | 113.73 | 106.00 | 112.54 | 2,623,174 | +9.93(+9.68%) |
Nov 05, 2021 | 108.05 | 108.28 | 101.33 | 102.61 | 1,664,289 | -2.71(-2.57%) |
Nov 04, 2021 | 91.67 | 105.99 | 91.51 | 105.32 | 3,722,565 | +10.78(+11.40%) |
Nov 03, 2021 | 92.61 | 96.48 | 91.51 | 94.54 | 1,541,593 | +2.33(+2.53%) |
Nov 02, 2021 | 95.00 | 95.82 | 89.56 | 92.21 | 1,572,577 | -2.56(-2.70%) |
Nov 01, 2021 | 97.96 | 98.78 | 94.50 | 94.77 | 996,527 | -2.82(-2.89%) |
Oct 29, 2021 | 94.73 | 98.84 | 94.73 | 97.59 | 1,155,434 | +2.06(+2.16%) |
Oct 28, 2021 | 96.51 | 97.82 | 94.55 | 95.53 | 865,370 | -0.08(-0.08%) |
Oct 27, 2021 | 96.90 | 98.51 | 94.84 | 95.61 | 801,581 | -0.49(-0.51%) |
Oct 26, 2021 | 96.28 | 96.10 | 1,385,656 | +0.55(+0.58%) | ||
Oct 25, 2021 | 94.93 | 98.50 | 94.39 | 95.55 | 2,728,792 | +1.61(+1.71%) |
Oct 22, 2021 | 94.70 | 96.50 | 93.01 | 93.94 | 899,800 | -1.47(-1.54%) |
Oct 21, 2021 | 90.40 | 96.30 | 89.50 | 95.41 | 1,629,086 | +5.06(+5.60%) |
Oct 20, 2021 | 92.15 | 92.50 | 88.62 | 90.35 | 905,556 | -1.31(-1.43%) |
Oct 19, 2021 | 92.32 | 94.78 | 90.71 | 91.66 | 1,291,534 | +0.00(+0.00%) |
Oct 18, 2021 | 89.00 | 92.46 | 88.89 | 91.66 | 934,371 | +2.55(+2.86%) |
Oct 15, 2021 | 92.00 | 92.01 | 87.40 | 89.11 | 1,346,498 | -1.25(-1.38%) |
Oct 14, 2021 | 93.48 | 94.63 | 89.62 | 90.36 | 2,102,908 | -0.73(-0.80%) |
Oct 13, 2021 | 87.82 | 92.48 | 87.02 | 91.09 | 2,589,530 | +5.23(+6.09%) |
Oct 12, 2021 | 84.93 | 86.68 | 84.16 | 85.86 | 1,190,092 | +1.96(+2.34%) |
Oct 11, 2021 | 82.25 | 85.17 | 82.11 | 83.90 | 1,221,386 | +0.06(+0.07%) |
Oct 08, 2021 | 84.51 | 87.72 | 83.00 | 83.84 | 1,640,317 | -1.35(-1.58%) |
Oct 07, 2021 | 83.63 | 85.42 | 82.77 | 85.19 | 2,112,261 | +2.80(+3.40%) |
Oct 06, 2021 | 77.00 | 82.78 | 76.63 | 82.39 | 1,882,218 | +3.20(+4.04%) |
Oct 05, 2021 | 79.46 | 81.70 | 78.63 | 79.19 | 936,013 | +1.18(+1.51%) |
Oct 04, 2021 | 81.07 | 81.07 | 75.50 | 78.01 | 1,424,550 | -3.06(-3.77%) |