Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 70.06 | 71.67 | 68.59 | 71.64 | 92,186 | +1.22(+1.73%) |
Jan 28, 2022 | 68.64 | 70.56 | 66.11 | 70.42 | 97,413 | +2.08(+3.04%) |
Jan 27, 2022 | 71.86 | 72.65 | 68.26 | 68.34 | 107,953 | -2.45(-3.46%) |
Jan 26, 2022 | 73.41 | 75.54 | 70.37 | 70.79 | 119,193 | -0.49(-0.69%) |
Jan 25, 2022 | 71.26 | 72.89 | 69.01 | 71.28 | 100,216 | -2.10(-2.86%) |
Jan 24, 2022 | 66.33 | 73.63 | 65.00 | 73.38 | 206,313 | +4.78(+6.97%) |
Jan 21, 2022 | 71.50 | 73.24 | 68.56 | 68.60 | 239,927 | -4.05(-5.57%) |
Jan 20, 2022 | 76.00 | 78.02 | 72.35 | 72.65 | 137,883 | -2.84(-3.76%) |
Jan 19, 2022 | 76.69 | 77.45 | 74.10 | 75.49 | 147,603 | -0.78(-1.02%) |
Jan 18, 2022 | 80.08 | 80.35 | 76.04 | 76.27 | 125,954 | -5.65(-6.90%) |
Jan 14, 2022 | 81.92 | 0 | -1.92(-2.29%) | |||
Jan 13, 2022 | 84.74 | 86.48 | 83.15 | 83.84 | 116,889 | -0.26(-0.31%) |
Jan 12, 2022 | 85.25 | 86.52 | 83.15 | 84.10 | 147,208 | -0.33(-0.39%) |
Jan 11, 2022 | 81.55 | 84.78 | 78.89 | 84.43 | 181,450 | +2.88(+3.53%) |
Jan 10, 2022 | 80.00 | 81.64 | 76.85 | 81.55 | 230,253 | +0.54(+0.67%) |
Jan 07, 2022 | 87.81 | 89.23 | 81.00 | 81.01 | 153,129 | -6.80(-7.74%) |
Jan 06, 2022 | 86.00 | 88.41 | 82.05 | 87.81 | 126,282 | +1.09(+1.26%) |
Jan 05, 2022 | 92.08 | 92.76 | 86.40 | 86.72 | 110,480 | -5.37(-5.83%) |
Jan 04, 2022 | 91.56 | 92.83 | 89.24 | 92.09 | 121,165 | +1.01(+1.11%) |
Jan 03, 2022 | 96.63 | 96.63 | 90.54 | 91.08 | 165,553 | -4.68(-4.89%) |
Dec 31, 2021 | 91.59 | 96.57 | 91.30 | 95.76 | 116,908 | +4.12(+4.50%) |
Dec 30, 2021 | 94.53 | 94.89 | 91.22 | 91.64 | 100,865 | -2.93(-3.10%) |
Dec 29, 2021 | 91.07 | 94.86 | 91.03 | 94.57 | 138,841 | +3.56(+3.91%) |
Dec 28, 2021 | 90.25 | 92.00 | 89.54 | 91.01 | 58,674 | +0.84(+0.93%) |
Dec 27, 2021 | 87.68 | 90.31 | 87.11 | 90.17 | 198,092 | +3.03(+3.48%) |
Dec 23, 2021 | 84.38 | 87.45 | 84.38 | 87.14 | 80,348 | +2.81(+3.33%) |
Dec 22, 2021 | 81.89 | 85.16 | 81.00 | 84.33 | 85,076 | +2.61(+3.19%) |
Dec 21, 2021 | 80.63 | 82.78 | 80.50 | 81.72 | 71,713 | +2.76(+3.50%) |
Dec 20, 2021 | 78.30 | 79.37 | 74.19 | 78.96 | 167,606 | -1.31(-1.63%) |
Dec 17, 2021 | 80.89 | 83.00 | 78.94 | 80.27 | 185,406 | -0.43(-0.53%) |
Dec 16, 2021 | 83.51 | 83.56 | 79.43 | 80.70 | 124,700 | -2.03(-2.45%) |
Dec 15, 2021 | 79.00 | 82.98 | 77.18 | 82.73 | 118,291 | +3.70(+4.68%) |
Dec 14, 2021 | 80.24 | 80.74 | 77.53 | 79.03 | 134,205 | -1.59(-1.97%) |
Dec 13, 2021 | 83.52 | 85.80 | 80.60 | 80.62 | 199,048 | -2.90(-3.47%) |
Dec 10, 2021 | 83.89 | 85.25 | 82.59 | 83.52 | 153,572 | +0.47(+0.57%) |
Dec 09, 2021 | 80.95 | 83.79 | 80.63 | 83.05 | 100,591 | +1.81(+2.23%) |
Dec 08, 2021 | 80.95 | 82.00 | 79.43 | 81.24 | 76,207 | +0.96(+1.20%) |
Dec 07, 2021 | 82.50 | 83.86 | 79.82 | 80.28 | 135,920 | -0.49(-0.61%) |
Dec 06, 2021 | 79.03 | 83.12 | 76.87 | 80.77 | 175,000 | +2.55(+3.26%) |
Dec 03, 2021 | 78.91 | 81.31 | 77.44 | 78.22 | 295,128 | -0.41(-0.52%) |
Dec 02, 2021 | 71.34 | 79.48 | 70.17 | 78.63 | 260,251 | +7.58(+10.67%) |
Dec 01, 2021 | 72.00 | 73.72 | 70.58 | 71.05 | 211,990 | +0.51(+0.72%) |
Nov 30, 2021 | 70.34 | 71.28 | 69.05 | 70.54 | 108,739 | -0.88(-1.23%) |
Nov 29, 2021 | 71.33 | 71.72 | 68.11 | 71.42 | 106,156 | +1.31(+1.87%) |
Nov 26, 2021 | 72.42 | 72.50 | 68.65 | 70.11 | 68,447 | -4.22(-5.68%) |
Nov 24, 2021 | 74.43 | 75.60 | 74.09 | 74.33 | 59,539 | -1.33(-1.76%) |
Nov 23, 2021 | 73.23 | 75.73 | 72.67 | 75.66 | 101,118 | +2.11(+2.87%) |
Nov 22, 2021 | 74.94 | 76.87 | 73.54 | 73.55 | 105,411 | -0.13(-0.18%) |
Nov 19, 2021 | 74.13 | 75.99 | 73.62 | 73.68 | 149,085 | -1.57(-2.09%) |
Nov 18, 2021 | 75.62 | 75.42 | 74.56 | 75.25 | 102,636 | -0.02(-0.03%) |
Nov 17, 2021 | 73.61 | 75.71 | 73.61 | 75.27 | 108,094 | +0.66(+0.88%) |
Nov 16, 2021 | 72.61 | 74.73 | 72.35 | 74.61 | 106,289 | +2.05(+2.83%) |
Nov 15, 2021 | 73.44 | 74.29 | 72.41 | 72.56 | 109,880 | -0.55(-0.75%) |
Nov 12, 2021 | 72.61 | 74.53 | 71.88 | 73.11 | 105,198 | +0.50(+0.69%) |
Nov 11, 2021 | 68.48 | 72.66 | 67.47 | 72.61 | 175,548 | +4.65(+6.84%) |
Nov 10, 2021 | 69.79 | 67.96 | 163,592 | -2.00(-2.86%) | ||
Nov 09, 2021 | 68.57 | 71.10 | 68.00 | 69.96 | 189,694 | +1.17(+1.70%) |
Nov 08, 2021 | 70.00 | 72.09 | 67.76 | 68.79 | 217,867 | -0.58(-0.84%) |
Nov 05, 2021 | 66.73 | 69.50 | 65.39 | 69.37 | 310,451 | +4.13(+6.33%) |
Nov 04, 2021 | 62.54 | 67.65 | 62.24 | 65.24 | 536,749 | +3.77(+6.13%) |
Nov 03, 2021 | 52.59 | 61.66 | 52.50 | 61.47 | 881,887 | +14.71(+31.46%) |
Nov 02, 2021 | 50.30 | 50.30 | 45.86 | 46.76 | 395,648 | -2.99(-6.01%) |