Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 79.28 | 81.51 | 74.90 | 75.08 | 697,278 | -4.75(-5.95%) |
Dec 30, 2021 | 77.71 | 82.70 | 77.11 | 79.83 | 473,907 | +1.39(+1.77%) |
Dec 29, 2021 | 80.62 | 80.62 | 77.80 | 78.44 | 371,061 | -2.02(-2.51%) |
Dec 28, 2021 | 82.71 | 84.08 | 80.25 | 80.46 | 390,540 | -2.25(-2.72%) |
Dec 27, 2021 | 84.00 | 84.28 | 81.23 | 82.71 | 501,259 | -1.29(-1.54%) |
Dec 23, 2021 | 84.00 | 84.96 | 81.84 | 84.00 | 435,104 | +0.00(+0.00%) |
Dec 22, 2021 | 85.10 | 85.83 | 83.10 | 84.00 | 491,065 | -1.06(-1.25%) |
Dec 21, 2021 | 80.00 | 86.35 | 79.68 | 85.06 | 853,390 | +5.41(+6.79%) |
Dec 20, 2021 | 79.65 | 84.10 | 79.41 | 79.65 | 836,418 | -4.38(-5.21%) |
Dec 17, 2021 | 81.97 | 85.42 | 80.41 | 84.03 | 1,347,460 | +1.73(+2.10%) |
Dec 16, 2021 | 84.79 | 86.00 | 81.86 | 82.30 | 388,973 | -1.81(-2.15%) |
Dec 15, 2021 | 83.20 | 84.55 | 79.58 | 84.11 | 447,920 | +0.91(+1.09%) |
Dec 14, 2021 | 85.23 | 86.09 | 81.86 | 83.20 | 387,635 | -3.39(-3.92%) |
Dec 13, 2021 | 83.54 | 87.07 | 82.50 | 86.59 | 539,184 | +2.34(+2.78%) |
Dec 10, 2021 | 88.01 | 90.31 | 83.73 | 84.25 | 486,128 | -3.78(-4.30%) |
Dec 09, 2021 | 92.70 | 93.75 | 87.53 | 88.03 | 355,708 | -4.53(-4.90%) |
Dec 08, 2021 | 89.94 | 94.00 | 86.01 | 92.56 | 640,991 | +2.62(+2.92%) |
Dec 07, 2021 | 85.41 | 91.33 | 84.36 | 89.94 | 699,545 | +6.64(+7.97%) |
Dec 06, 2021 | 80.70 | 84.66 | 78.00 | 83.30 | 761,323 | +1.24(+1.51%) |
Dec 03, 2021 | 91.00 | 91.04 | 81.38 | 82.06 | 994,826 | -9.32(-10.19%) |
Dec 02, 2021 | 90.54 | 93.67 | 89.40 | 91.38 | 497,230 | +0.31(+0.34%) |
Dec 01, 2021 | 95.04 | 95.58 | 90.95 | 91.07 | 579,991 | -2.57(-2.74%) |
Nov 30, 2021 | 93.90 | 101.62 | 92.25 | 93.64 | 1,707,964 | +0.29(+0.31%) |
Nov 29, 2021 | 97.02 | 97.98 | 91.90 | 93.35 | 792,883 | -3.66(-3.77%) |
Nov 26, 2021 | 99.78 | 104.12 | 96.50 | 97.01 | 349,232 | -2.72(-2.73%) |
Nov 24, 2021 | 93.84 | 100.42 | 91.04 | 99.73 | 761,596 | +6.39(+6.85%) |
Nov 23, 2021 | 96.75 | 96.99 | 90.95 | 93.34 | 901,649 | -3.67(-3.78%) |
Nov 22, 2021 | 104.00 | 104.22 | 96.06 | 97.01 | 946,817 | -6.50(-6.28%) |
Nov 19, 2021 | 108.71 | 110.39 | 103.08 | 103.51 | 654,076 | -5.21(-4.79%) |
Nov 18, 2021 | 113.52 | 110.13 | 108.60 | 108.72 | 853,516 | -4.60(-4.06%) |
Nov 17, 2021 | 109.09 | 113.34 | 108.75 | 113.32 | 580,796 | +3.83(+3.50%) |
Nov 16, 2021 | 112.35 | 113.36 | 109.20 | 109.49 | 626,442 | -2.93(-2.61%) |
Nov 15, 2021 | 116.11 | 116.56 | 111.23 | 112.42 | 780,670 | -2.64(-2.29%) |
Nov 12, 2021 | 112.75 | 115.15 | 108.57 | 115.06 | 934,377 | +3.33(+2.98%) |
Nov 11, 2021 | 103.59 | 113.80 | 103.01 | 111.73 | 1,740,270 | +8.80(+8.55%) |
Nov 10, 2021 | 105.81 | 102.93 | 315,185 | -3.18(-3.00%) | ||
Nov 09, 2021 | 107.08 | 108.14 | 104.36 | 106.11 | 380,786 | -1.31(-1.22%) |
Nov 08, 2021 | 106.42 | 108.88 | 105.35 | 107.42 | 357,146 | +1.00(+0.94%) |
Nov 05, 2021 | 106.61 | 108.66 | 105.02 | 106.42 | 379,111 | -0.48(-0.45%) |
Nov 04, 2021 | 110.22 | 111.11 | 106.86 | 106.90 | 416,890 | -3.47(-3.14%) |
Nov 03, 2021 | 107.19 | 111.03 | 107.19 | 110.37 | 567,041 | +2.64(+2.45%) |
Nov 02, 2021 | 108.62 | 108.87 | 105.47 | 107.73 | 483,923 | -0.23(-0.21%) |
Nov 01, 2021 | 103.59 | 108.11 | 104.18 | 107.96 | 599,946 | +5.39(+5.25%) |
Oct 29, 2021 | 101.06 | 105.00 | 100.16 | 102.57 | 699,673 | +0.83(+0.82%) |
Oct 28, 2021 | 106.24 | 106.24 | 100.00 | 101.74 | 1,516,499 | -9.04(-8.16%) |
Oct 27, 2021 | 114.19 | 115.37 | 110.50 | 110.78 | 541,096 | -2.73(-2.41%) |
Oct 26, 2021 | 120.49 | 113.32 | 113.51 | 620,677 | -5.78(-4.85%) | |
Oct 25, 2021 | 121.07 | 119.29 | 399,598 | -1.45(-1.20%) | ||
Oct 22, 2021 | 122.11 | 124.35 | 119.52 | 120.74 | 498,523 | -1.25(-1.02%) |
Oct 21, 2021 | 118.56 | 123.13 | 117.36 | 121.99 | 648,114 | +4.04(+3.43%) |
Oct 20, 2021 | 119.08 | 119.41 | 116.01 | 117.95 | 294,798 | +0.59(+0.50%) |
Oct 19, 2021 | 111.41 | 118.53 | 111.40 | 117.36 | 383,764 | +7.00(+6.34%) |
Oct 18, 2021 | 112.22 | 112.61 | 109.60 | 110.36 | 305,362 | -1.86(-1.66%) |
Oct 15, 2021 | 115.00 | 115.28 | 111.85 | 112.22 | 354,448 | -2.16(-1.89%) |
Oct 14, 2021 | 112.19 | 115.94 | 112.14 | 114.38 | 245,603 | +2.80(+2.51%) |
Oct 13, 2021 | 111.85 | 112.36 | 109.30 | 111.58 | 242,663 | +0.70(+0.63%) |
Oct 12, 2021 | 112.13 | 113.34 | 109.73 | 110.88 | 264,020 | -0.61(-0.55%) |
Oct 11, 2021 | 111.08 | 114.01 | 110.18 | 111.49 | 248,288 | -0.01(-0.01%) |
Oct 08, 2021 | 113.45 | 113.60 | 110.44 | 111.50 | 298,222 | -1.90(-1.68%) |
Oct 07, 2021 | 111.43 | 113.69 | 110.88 | 113.40 | 431,023 | +2.78(+2.51%) |
Oct 06, 2021 | 109.24 | 112.75 | 109.00 | 110.62 | 284,164 | +0.45(+0.41%) |
Oct 05, 2021 | 109.65 | 112.86 | 108.31 | 110.17 | 616,075 | +0.88(+0.81%) |
Oct 04, 2021 | 115.92 | 116.00 | 108.79 | 109.29 | 464,120 | -6.82(-5.87%) |