Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 69.24 | 73.34 | 73.21 | 7,608,317 | +4.41(+6.41%) | |
Jan 28, 2022 | 65.40 | 68.80 | 63.48 | 68.80 | 17,388,246 | +4.14(+6.41%) |
Jan 27, 2022 | 67.86 | 68.57 | 64.26 | 64.66 | 15,774,964 | -1.54(-2.33%) |
Jan 26, 2022 | 69.18 | 70.71 | 64.54 | 66.20 | 13,125,457 | +0.11(+0.17%) |
Jan 25, 2022 | 66.78 | 68.19 | 64.87 | 66.09 | 22,628,608 | -3.48(-5.00%) |
Jan 24, 2022 | 66.57 | 69.71 | 61.95 | 69.57 | 20,156,900 | +0.83(+1.21%) |
Jan 21, 2022 | 71.96 | 73.04 | 68.70 | 68.73 | 15,176,153 | -4.10(-5.63%) |
Jan 20, 2022 | 76.13 | 77.82 | 72.64 | 72.84 | 9,081,877 | -1.98(-2.64%) |
Jan 19, 2022 | 77.12 | 78.20 | 74.71 | 74.81 | 10,780,727 | -1.77(-2.31%) |
Jan 18, 2022 | 77.97 | 78.90 | 76.17 | 76.58 | 9,575,901 | -3.95(-4.91%) |
Jan 14, 2022 | 80.53 | 0 | +1.00(+1.26%) | |||
Jan 13, 2022 | 84.31 | 84.64 | 79.13 | 79.53 | 10,846,141 | -4.24(-5.06%) |
Jan 12, 2022 | 84.26 | 84.93 | 82.73 | 83.77 | 8,253,045 | +0.66(+0.79%) |
Jan 11, 2022 | 80.31 | 83.14 | 79.42 | 83.12 | 10,850,039 | +2.37(+2.94%) |
Jan 10, 2022 | 78.44 | 80.88 | 76.09 | 80.74 | 13,299,920 | +0.19(+0.23%) |
Jan 07, 2022 | 82.33 | 83.09 | 79.79 | 80.55 | 7,478,549 | -1.82(-2.21%) |
Jan 06, 2022 | 81.64 | 83.78 | 80.67 | 82.37 | 10,594,163 | -0.06(-0.07%) |
Jan 05, 2022 | 87.11 | 87.62 | 82.38 | 82.43 | 9,746,412 | -5.46(-6.22%) |
Jan 04, 2022 | 90.47 | 90.49 | 86.44 | 87.89 | 6,070,880 | -2.36(-2.62%) |
Jan 03, 2022 | 89.05 | 90.35 | 88.09 | 90.26 | 6,178,704 | +1.84(+2.08%) |
Dec 31, 2021 | 89.33 | 89.94 | 88.31 | 88.42 | 5,288,188 | -1.16(-1.30%) |
Dec 30, 2021 | 90.10 | 91.09 | 89.38 | 89.58 | 2,885,972 | -0.63(-0.69%) |
Dec 29, 2021 | 90.31 | 90.86 | 89.11 | 90.21 | 3,350,038 | -0.08(-0.09%) |
Dec 28, 2021 | 91.48 | 91.63 | 89.83 | 90.29 | 4,493,616 | -0.74(-0.82%) |
Dec 27, 2021 | 88.80 | 91.05 | 88.74 | 91.03 | 3,638,142 | +2.83(+3.21%) |
Dec 23, 2021 | 87.01 | 88.84 | 86.95 | 88.20 | 3,603,586 | +1.33(+1.53%) |
Dec 22, 2021 | 84.66 | 86.94 | 84.37 | 86.87 | 3,709,776 | +2.09(+2.46%) |
Dec 21, 2021 | 82.60 | 84.94 | 80.97 | 84.79 | 4,356,205 | +3.64(+4.48%) |
Dec 20, 2021 | 80.66 | 81.52 | 79.79 | 81.15 | 5,773,033 | -1.67(-2.01%) |
Dec 17, 2021 | 82.08 | 84.65 | 81.44 | 82.82 | 6,784,032 | -0.85(-1.02%) |
Dec 16, 2021 | 88.64 | 88.81 | 82.92 | 83.67 | 6,150,737 | -4.51(-5.11%) |
Dec 15, 2021 | 84.22 | 88.33 | 82.46 | 88.18 | 5,993,117 | +3.77(+4.47%) |
Dec 14, 2021 | 83.92 | 85.17 | 82.40 | 84.41 | 4,822,894 | -1.73(-2.01%) |
Dec 13, 2021 | 88.69 | 88.81 | 85.98 | 86.14 | 3,460,558 | -2.57(-2.90%) |
Dec 10, 2021 | 88.08 | 88.81 | 86.66 | 88.71 | 3,310,027 | +1.88(+2.16%) |
Dec 09, 2021 | 88.92 | 89.72 | 86.73 | 86.83 | 3,822,695 | -2.64(-2.95%) |
Dec 08, 2021 | 88.82 | 89.54 | 87.95 | 89.47 | 3,362,998 | +0.75(+0.84%) |
Dec 07, 2021 | 86.56 | 88.94 | 86.56 | 88.73 | 4,097,690 | +5.04(+6.02%) |
Dec 06, 2021 | 82.53 | 84.24 | 80.69 | 83.69 | 4,667,744 | +1.35(+1.64%) |
Dec 03, 2021 | 85.86 | 86.33 | 80.47 | 82.34 | 6,637,705 | -2.97(-3.48%) |
Dec 02, 2021 | 83.53 | 86.07 | 82.88 | 85.31 | 6,490,018 | +1.24(+1.48%) |
Dec 01, 2021 | 89.05 | 89.99 | 83.91 | 84.07 | 5,459,973 | -2.95(-3.39%) |
Nov 30, 2021 | 89.27 | 90.36 | 86.14 | 87.02 | 6,874,723 | -2.66(-2.97%) |
Nov 29, 2021 | 88.04 | 90.13 | 87.73 | 89.68 | 3,395,517 | +3.81(+4.44%) |
Nov 26, 2021 | 88.14 | 88.79 | 85.36 | 85.87 | 4,716,955 | -3.58(-4.00%) |
Nov 24, 2021 | 87.67 | 89.49 | 86.60 | 89.44 | 2,720,731 | +0.63(+0.70%) |
Nov 23, 2021 | 89.11 | 90.04 | 86.77 | 88.82 | 4,295,493 | -0.84(-0.94%) |
Nov 22, 2021 | 92.48 | 93.90 | 89.59 | 89.66 | 4,360,241 | -2.10(-2.28%) |
Nov 19, 2021 | 91.51 | 92.35 | 91.12 | 91.76 | 2,052,681 | +1.00(+1.11%) |
Nov 18, 2021 | 89.86 | 90.98 | 88.84 | 90.76 | 3,312,902 | +1.83(+2.06%) |
Nov 17, 2021 | 88.99 | 89.85 | 88.51 | 88.93 | 1,786,480 | +0.08(+0.09%) |
Nov 16, 2021 | 87.27 | 89.06 | 87.21 | 88.85 | 2,592,486 | +1.23(+1.41%) |
Nov 15, 2021 | 88.17 | 88.31 | 86.47 | 87.62 | 2,508,607 | -0.03(-0.03%) |
Nov 12, 2021 | 86.34 | 87.87 | 85.63 | 87.65 | 1,804,341 | +1.80(+2.09%) |
Nov 11, 2021 | 86.71 | 86.78 | 85.67 | 85.85 | 2,061,721 | +0.48(+0.56%) |
Nov 10, 2021 | 86.65 | 85.37 | 3,789,643 | -2.56(-2.91%) | ||
Nov 09, 2021 | 89.69 | 89.84 | 87.33 | 87.93 | 2,947,483 | -1.26(-1.41%) |
Nov 08, 2021 | 89.41 | 89.88 | 88.89 | 89.20 | 1,930,358 | -0.24(-0.27%) |
Nov 05, 2021 | 90.08 | 90.52 | 88.80 | 89.43 | 2,712,247 | +0.18(+0.20%) |
Nov 04, 2021 | 87.62 | 89.70 | 87.36 | 89.26 | 2,541,846 | +2.21(+2.53%) |
Nov 03, 2021 | 85.43 | 87.22 | 84.98 | 87.05 | 2,413,654 | +1.80(+2.11%) |
Nov 02, 2021 | 84.25 | 85.45 | 84.24 | 85.25 | 1,629,582 | +0.72(+0.85%) |