Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.14 | 65.00 | 63.91 | 64.58 | 50,011 | +0.65(+1.02%) |
Jan 28, 2022 | 63.78 | 63.93 | 62.75 | 63.93 | 46,117 | +0.89(+1.41%) |
Jan 27, 2022 | 63.56 | 63.81 | 62.42 | 63.04 | 57,891 | -0.39(-0.61%) |
Jan 26, 2022 | 65.35 | 65.38 | 63.11 | 63.43 | 44,680 | -1.18(-1.83%) |
Jan 25, 2022 | 64.39 | 64.91 | 63.63 | 64.61 | 45,535 | -1.64(-2.48%) |
Jan 24, 2022 | 65.44 | 66.25 | 64.31 | 66.25 | 58,718 | -3.47(-4.98%) |
Jan 21, 2022 | 69.78 | 70.28 | 69.11 | 69.72 | 49,483 | -0.22(-0.31%) |
Jan 20, 2022 | 71.20 | 71.92 | 69.93 | 69.94 | 41,628 | -0.51(-0.72%) |
Jan 19, 2022 | 71.18 | 71.63 | 69.85 | 70.45 | 36,451 | +0.32(+0.46%) |
Jan 18, 2022 | 70.10 | 70.54 | 69.66 | 70.13 | 23,966 | -1.15(-1.61%) |
Jan 14, 2022 | 71.28 | 0 | -0.84(-1.16%) | |||
Jan 13, 2022 | 72.33 | 73.46 | 71.80 | 72.12 | 21,890 | -1.07(-1.46%) |
Jan 12, 2022 | 72.70 | 73.19 | 72.28 | 73.19 | 12,658 | -1.16(-1.56%) |
Jan 11, 2022 | 72.85 | 74.36 | 72.80 | 74.35 | 30,058 | +0.88(+1.20%) |
Jan 10, 2022 | 74.12 | 74.12 | 72.16 | 73.47 | 24,630 | -3.37(-4.39%) |
Jan 07, 2022 | 76.37 | 77.30 | 76.34 | 76.84 | 9,989 | -0.08(-0.10%) |
Jan 06, 2022 | 76.69 | 77.05 | 76.34 | 76.92 | 15,844 | -0.78(-1.00%) |
Jan 05, 2022 | 79.72 | 79.72 | 77.70 | 77.70 | 16,068 | -1.02(-1.30%) |
Jan 04, 2022 | 79.16 | 79.57 | 78.72 | 78.72 | 11,924 | -0.68(-0.85%) |
Jan 03, 2022 | 79.15 | 79.40 | 75.21 | 79.40 | 8,369 | +0.26(+0.32%) |
Dec 31, 2021 | 80.27 | 80.35 | 78.45 | 79.14 | 6,524 | +1.12(+1.44%) |
Dec 30, 2021 | 78.27 | 79.59 | 77.40 | 78.02 | 7,966 | -0.76(-0.96%) |
Dec 29, 2021 | 79.19 | 79.19 | 78.08 | 78.78 | 8,548 | +0.88(+1.13%) |
Dec 28, 2021 | 75.40 | 78.50 | 75.40 | 77.90 | 9,369 | +2.99(+3.99%) |
Dec 27, 2021 | 78.85 | 78.97 | 74.84 | 74.91 | 8,328 | -1.90(-2.47%) |
Dec 23, 2021 | 76.84 | 77.56 | 76.50 | 76.81 | 7,753 | +0.65(+0.85%) |
Dec 22, 2021 | 75.23 | 76.16 | 75.21 | 76.16 | 14,935 | +2.47(+3.35%) |
Dec 21, 2021 | 73.92 | 75.41 | 73.22 | 73.69 | 16,177 | +1.11(+1.53%) |
Dec 20, 2021 | 71.94 | 73.45 | 71.32 | 72.58 | 16,855 | -0.60(-0.82%) |
Dec 17, 2021 | 73.03 | 74.02 | 72.94 | 73.18 | 11,530 | +0.17(+0.23%) |
Dec 16, 2021 | 74.29 | 74.59 | 73.01 | 73.01 | 26,742 | -1.97(-2.63%) |
Dec 15, 2021 | 74.80 | 74.98 | 73.67 | 74.98 | 15,763 | -0.08(-0.11%) |
Dec 14, 2021 | 75.17 | 75.76 | 74.09 | 75.06 | 12,789 | +0.55(+0.73%) |
Dec 13, 2021 | 74.59 | 75.70 | 74.31 | 74.52 | 17,477 | -0.31(-0.41%) |
Dec 10, 2021 | 76.40 | 76.40 | 74.41 | 74.83 | 11,339 | -0.47(-0.63%) |
Dec 09, 2021 | 75.42 | 76.45 | 74.85 | 75.30 | 11,334 | -0.70(-0.92%) |
Dec 08, 2021 | 75.45 | 76.00 | 75.39 | 76.00 | 6,514 | +0.73(+0.97%) |
Dec 07, 2021 | 75.62 | 75.63 | 74.47 | 75.27 | 14,890 | +0.83(+1.11%) |
Dec 06, 2021 | 74.15 | 74.94 | 73.59 | 74.44 | 36,454 | -0.09(-0.12%) |
Dec 03, 2021 | 75.32 | 75.32 | 74.02 | 74.53 | 13,064 | -0.40(-0.53%) |
Dec 02, 2021 | 74.97 | 75.48 | 74.40 | 74.93 | 12,798 | +1.45(+1.97%) |
Dec 01, 2021 | 74.40 | 75.71 | 73.48 | 73.48 | 15,287 | +0.48(+0.66%) |
Nov 30, 2021 | 73.87 | 74.07 | 72.46 | 73.00 | 23,764 | -1.07(-1.44%) |
Nov 29, 2021 | 74.57 | 74.91 | 73.62 | 74.07 | 17,053 | +0.55(+0.75%) |
Nov 26, 2021 | 75.44 | 75.44 | 72.86 | 73.52 | 7,773 | -2.11(-2.79%) |
Nov 24, 2021 | 76.00 | 76.00 | 75.19 | 75.63 | 4,134 | +0.89(+1.19%) |
Nov 23, 2021 | 74.64 | 75.17 | 74.24 | 74.74 | 7,183 | +0.31(+0.42%) |
Nov 22, 2021 | 75.47 | 75.77 | 74.38 | 74.43 | 10,340 | -1.43(-1.89%) |
Nov 19, 2021 | 75.03 | 76.12 | 74.75 | 75.86 | 9,751 | -0.61(-0.80%) |
Nov 18, 2021 | 76.45 | 76.84 | 76.34 | 76.47 | 16,398 | +3.49(+4.78%) |
Nov 17, 2021 | 72.76 | 73.51 | 72.54 | 72.98 | 5,263 | -0.04(-0.05%) |
Nov 16, 2021 | 73.16 | 73.46 | 72.81 | 73.02 | 8,990 | +0.11(+0.15%) |
Nov 15, 2021 | 73.68 | 73.68 | 72.34 | 72.91 | 9,149 | -1.26(-1.70%) |
Nov 12, 2021 | 74.29 | 74.29 | 73.17 | 74.17 | 4,735 | +0.23(+0.32%) |
Nov 11, 2021 | 72.78 | 73.95 | 72.78 | 73.94 | 9,751 | +0.87(+1.19%) |
Nov 10, 2021 | 73.36 | 73.07 | 6,312 | +0.44(+0.61%) | ||
Nov 09, 2021 | 72.88 | 73.06 | 71.91 | 72.63 | 7,182 | -1.68(-2.26%) |
Nov 08, 2021 | 74.00 | 74.91 | 73.98 | 74.31 | 9,508 | +0.89(+1.21%) |
Nov 05, 2021 | 72.96 | 73.42 | 72.35 | 73.42 | 9,206 | -1.06(-1.42%) |
Nov 04, 2021 | 73.96 | 74.48 | 73.33 | 74.48 | 12,487 | +0.98(+1.33%) |
Nov 03, 2021 | 72.38 | 74.15 | 72.13 | 73.50 | 8,006 | -0.05(-0.07%) |
Nov 02, 2021 | 73.49 | 74.23 | 72.82 | 73.55 | 7,655 | +0.43(+0.59%) |