Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 74.03 | 78.25 | 78.12 | 272,419 | +3.45(+4.62%) | |
Jan 28, 2022 | 73.93 | 74.73 | 70.90 | 74.67 | 305,681 | +1.02(+1.38%) |
Jan 27, 2022 | 74.87 | 76.90 | 73.05 | 73.65 | 290,613 | -0.29(-0.39%) |
Jan 26, 2022 | 75.75 | 76.18 | 73.35 | 73.94 | 469,950 | -0.55(-0.74%) |
Jan 25, 2022 | 72.77 | 74.83 | 72.14 | 74.49 | 348,481 | +0.27(+0.37%) |
Jan 24, 2022 | 73.59 | 74.23 | 71.10 | 74.22 | 333,901 | -0.78(-1.03%) |
Jan 21, 2022 | 78.03 | 78.07 | 74.91 | 75.00 | 479,451 | -3.30(-4.21%) |
Jan 20, 2022 | 78.26 | 81.01 | 77.03 | 78.30 | 326,219 | +0.93(+1.20%) |
Jan 19, 2022 | 78.04 | 79.38 | 76.34 | 77.37 | 606,541 | -0.77(-0.98%) |
Jan 18, 2022 | 81.09 | 81.33 | 78.09 | 78.14 | 345,685 | -4.05(-4.92%) |
Jan 14, 2022 | 82.18 | 0 | +0.86(+1.06%) | |||
Jan 13, 2022 | 79.58 | 81.56 | 78.71 | 81.32 | 474,772 | +2.48(+3.14%) |
Jan 12, 2022 | 79.05 | 80.76 | 78.79 | 78.85 | 625,102 | -0.66(-0.83%) |
Jan 11, 2022 | 78.21 | 79.93 | 77.17 | 79.51 | 398,204 | +2.43(+3.15%) |
Jan 10, 2022 | 78.00 | 78.00 | 75.81 | 77.08 | 534,753 | -0.64(-0.83%) |
Jan 07, 2022 | 75.84 | 78.09 | 74.85 | 77.73 | 718,259 | +1.97(+2.60%) |
Jan 06, 2022 | 76.88 | 77.74 | 75.74 | 75.75 | 324,390 | -0.70(-0.92%) |
Jan 05, 2022 | 79.45 | 79.45 | 76.37 | 76.46 | 302,103 | -2.90(-3.65%) |
Jan 04, 2022 | 78.66 | 79.62 | 76.83 | 79.35 | 860,697 | +1.59(+2.04%) |
Jan 03, 2022 | 77.98 | 79.90 | 77.33 | 77.76 | 292,773 | +0.50(+0.65%) |
Dec 31, 2021 | 76.82 | 77.71 | 76.79 | 77.26 | 114,715 | +0.33(+0.43%) |
Dec 30, 2021 | 76.35 | 78.34 | 76.35 | 76.93 | 211,272 | +0.55(+0.72%) |
Dec 29, 2021 | 76.68 | 77.92 | 76.26 | 76.38 | 211,562 | -0.74(-0.96%) |
Dec 28, 2021 | 76.11 | 78.04 | 76.11 | 77.12 | 170,007 | +0.52(+0.68%) |
Dec 27, 2021 | 76.41 | 77.70 | 75.48 | 76.60 | 324,265 | -0.46(-0.59%) |
Dec 23, 2021 | 77.77 | 78.09 | 75.89 | 77.05 | 315,070 | +0.41(+0.54%) |
Dec 22, 2021 | 74.75 | 76.64 | 73.87 | 76.64 | 330,241 | +2.03(+2.72%) |
Dec 21, 2021 | 72.29 | 75.71 | 72.29 | 74.61 | 488,418 | +3.42(+4.81%) |
Dec 20, 2021 | 67.96 | 71.32 | 67.19 | 71.19 | 609,147 | +1.25(+1.79%) |
Dec 17, 2021 | 69.21 | 71.45 | 68.65 | 69.94 | 460,508 | +0.75(+1.08%) |
Dec 16, 2021 | 70.86 | 71.09 | 68.68 | 69.19 | 491,534 | -1.27(-1.80%) |
Dec 15, 2021 | 68.63 | 70.55 | 68.10 | 70.46 | 693,854 | +1.41(+2.04%) |
Dec 14, 2021 | 69.48 | 70.33 | 68.87 | 69.05 | 788,786 | -0.93(-1.34%) |
Dec 13, 2021 | 71.08 | 72.19 | 69.90 | 69.99 | 564,835 | -2.23(-3.09%) |
Dec 10, 2021 | 71.40 | 72.83 | 70.76 | 72.22 | 670,282 | +0.94(+1.32%) |
Dec 09, 2021 | 71.45 | 72.71 | 71.14 | 71.28 | 251,216 | -1.36(-1.88%) |
Dec 08, 2021 | 71.17 | 74.92 | 70.80 | 72.64 | 400,660 | +1.87(+2.64%) |
Dec 07, 2021 | 70.38 | 71.88 | 70.04 | 70.77 | 629,983 | +1.06(+1.51%) |
Dec 06, 2021 | 67.03 | 71.35 | 66.39 | 69.72 | 606,389 | +3.69(+5.59%) |
Dec 03, 2021 | 67.30 | 68.64 | 65.19 | 66.02 | 818,403 | -1.13(-1.68%) |
Dec 02, 2021 | 65.77 | 67.98 | 65.16 | 67.16 | 1,350,624 | +2.43(+3.75%) |
Dec 01, 2021 | 67.30 | 67.41 | 63.72 | 64.73 | 1,340,196 | -0.63(-0.96%) |
Nov 30, 2021 | 66.36 | 67.22 | 65.77 | 65.35 | 580,403 | -2.19(-3.24%) |
Nov 29, 2021 | 69.68 | 70.02 | 67.16 | 67.54 | 656,801 | +0.46(+0.68%) |
Nov 26, 2021 | 68.73 | 69.00 | 65.13 | 67.08 | 905,287 | -5.25(-7.26%) |
Nov 24, 2021 | 71.17 | 72.60 | 70.84 | 72.33 | 298,953 | +0.30(+0.42%) |
Nov 23, 2021 | 75.01 | 75.31 | 71.72 | 72.03 | 317,246 | -1.07(-1.47%) |
Nov 22, 2021 | 74.36 | 75.31 | 72.80 | 73.11 | 521,818 | -0.31(-0.42%) |
Nov 19, 2021 | 72.85 | 75.14 | 72.85 | 73.42 | 774,288 | +0.34(+0.46%) |
Nov 18, 2021 | 74.43 | 73.45 | 72.46 | 73.08 | 1,389,475 | +5.99(+8.93%) |
Nov 17, 2021 | 68.97 | 70.61 | 66.54 | 67.09 | 1,125,691 | -2.08(-3.01%) |
Nov 16, 2021 | 71.05 | 71.05 | 68.92 | 69.17 | 417,151 | -2.36(-3.31%) |
Nov 15, 2021 | 70.94 | 72.75 | 70.67 | 71.54 | 420,037 | +0.88(+1.24%) |
Nov 12, 2021 | 72.25 | 72.98 | 69.98 | 70.66 | 395,616 | -1.55(-2.15%) |
Nov 11, 2021 | 71.82 | 74.24 | 71.75 | 72.21 | 653,689 | +0.65(+0.91%) |
Nov 10, 2021 | 72.59 | 71.56 | 71.56 | 258,824 | -1.64(-2.23%) | |
Nov 09, 2021 | 73.82 | 74.44 | 72.30 | 73.19 | 366,139 | -0.98(-1.32%) |
Nov 08, 2021 | 73.84 | 75.90 | 73.51 | 74.17 | 588,659 | +0.58(+0.79%) |
Nov 05, 2021 | 71.50 | 74.57 | 71.50 | 73.60 | 749,940 | +3.77(+5.39%) |
Nov 04, 2021 | 69.56 | 70.70 | 69.56 | 69.83 | 683,435 | +0.50(+0.73%) |
Nov 03, 2021 | 69.09 | 70.14 | 68.63 | 69.32 | 483,835 | +0.19(+0.27%) |
Nov 02, 2021 | 70.08 | 70.27 | 68.67 | 69.14 | 211,380 | -0.82(-1.18%) |