Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 72.56 | 71.50 | 473,828 | -1.22(-1.68%) | ||
Jan 28, 2022 | 71.13 | 72.85 | 70.00 | 72.72 | 176,714 | +2.14(+3.03%) |
Jan 27, 2022 | 73.31 | 75.09 | 69.86 | 70.58 | 692,095 | -2.05(-2.82%) |
Jan 26, 2022 | 77.85 | 78.42 | 72.55 | 72.63 | 930,848 | -4.46(-5.79%) |
Jan 25, 2022 | 75.35 | 78.24 | 73.89 | 77.09 | 631,811 | +0.57(+0.74%) |
Jan 24, 2022 | 69.00 | 76.54 | 68.18 | 76.52 | 698,792 | +6.70(+9.60%) |
Jan 21, 2022 | 69.49 | 71.40 | 69.01 | 69.82 | 413,683 | -0.10(-0.14%) |
Jan 20, 2022 | 70.42 | 72.33 | 69.84 | 69.92 | 340,525 | -0.34(-0.48%) |
Jan 19, 2022 | 69.84 | 71.81 | 69.82 | 70.26 | 325,992 | +0.46(+0.66%) |
Jan 18, 2022 | 71.50 | 71.86 | 69.65 | 69.80 | 317,634 | -2.75(-3.79%) |
Jan 14, 2022 | 72.55 | 0 | -3.30(-4.35%) | |||
Jan 13, 2022 | 77.05 | 78.14 | 75.69 | 75.85 | 329,617 | -1.20(-1.56%) |
Jan 12, 2022 | 77.43 | 77.90 | 75.67 | 77.05 | 214,117 | -0.46(-0.59%) |
Jan 11, 2022 | 78.50 | 78.63 | 76.68 | 77.51 | 205,705 | -0.96(-1.22%) |
Jan 10, 2022 | 76.32 | 78.75 | 75.03 | 78.47 | 367,513 | +1.45(+1.88%) |
Jan 07, 2022 | 79.14 | 80.22 | 75.66 | 77.02 | 284,054 | -2.51(-3.16%) |
Jan 06, 2022 | 77.97 | 79.73 | 75.56 | 79.53 | 349,246 | +3.23(+4.23%) |
Jan 05, 2022 | 78.92 | 79.21 | 75.84 | 76.30 | 324,685 | -2.55(-3.23%) |
Jan 04, 2022 | 78.70 | 80.77 | 78.41 | 78.85 | 251,883 | +0.95(+1.22%) |
Jan 03, 2022 | 76.83 | 80.64 | 76.83 | 77.90 | 179,826 | +1.30(+1.70%) |
Dec 31, 2021 | 78.05 | 78.25 | 76.19 | 76.60 | 184,507 | -0.92(-1.19%) |
Dec 30, 2021 | 78.34 | 79.56 | 77.20 | 77.52 | 207,854 | -0.47(-0.60%) |
Dec 29, 2021 | 75.93 | 78.38 | 75.80 | 77.99 | 229,875 | +1.95(+2.56%) |
Dec 28, 2021 | 78.01 | 79.29 | 76.00 | 76.04 | 245,962 | -1.59(-2.05%) |
Dec 27, 2021 | 77.48 | 77.91 | 76.44 | 77.63 | 177,765 | +0.14(+0.18%) |
Dec 23, 2021 | 77.52 | 77.97 | 76.60 | 77.49 | 148,486 | +0.51(+0.66%) |
Dec 22, 2021 | 76.89 | 77.68 | 76.15 | 76.98 | 151,628 | +0.58(+0.76%) |
Dec 21, 2021 | 75.74 | 76.81 | 75.10 | 76.40 | 227,432 | +1.13(+1.50%) |
Dec 20, 2021 | 74.57 | 76.28 | 73.50 | 75.27 | 312,522 | -0.90(-1.18%) |
Dec 17, 2021 | 74.52 | 77.31 | 74.03 | 76.17 | 755,019 | +1.74(+2.34%) |
Dec 16, 2021 | 77.00 | 77.00 | 73.00 | 74.43 | 443,950 | -1.85(-2.43%) |
Dec 15, 2021 | 75.07 | 76.41 | 72.72 | 76.28 | 261,371 | +0.38(+0.50%) |
Dec 14, 2021 | 75.11 | 77.09 | 74.51 | 75.90 | 281,224 | +0.20(+0.26%) |
Dec 13, 2021 | 75.63 | 76.54 | 72.89 | 75.70 | 255,853 | -0.29(-0.38%) |
Dec 10, 2021 | 77.38 | 77.90 | 75.73 | 75.99 | 223,894 | -0.69(-0.90%) |
Dec 09, 2021 | 79.11 | 80.34 | 76.68 | 76.68 | 154,047 | -2.44(-3.08%) |
Dec 08, 2021 | 80.99 | 81.06 | 78.66 | 79.12 | 220,268 | -1.31(-1.63%) |
Dec 07, 2021 | 82.91 | 83.81 | 80.14 | 80.43 | 250,640 | -0.99(-1.21%) |
Dec 06, 2021 | 76.56 | 82.88 | 76.35 | 81.42 | 289,372 | +4.30(+5.58%) |
Dec 03, 2021 | 79.41 | 79.41 | 76.17 | 77.12 | 253,692 | -2.29(-2.88%) |
Dec 02, 2021 | 76.02 | 80.34 | 76.00 | 79.41 | 392,584 | +2.86(+3.74%) |
Dec 01, 2021 | 81.84 | 81.95 | 76.00 | 76.55 | 481,147 | -3.23(-4.05%) |
Nov 30, 2021 | 80.20 | 81.12 | 77.27 | 79.78 | 363,010 | -1.24(-1.53%) |
Nov 29, 2021 | 82.56 | 83.00 | 80.18 | 81.02 | 339,741 | +0.48(+0.60%) |
Nov 26, 2021 | 78.99 | 81.41 | 78.92 | 80.54 | 222,849 | -1.20(-1.47%) |
Nov 24, 2021 | 80.68 | 82.95 | 78.71 | 81.74 | 222,809 | +0.01(+0.01%) |
Nov 23, 2021 | 82.31 | 82.48 | 79.74 | 81.73 | 284,147 | -0.50(-0.60%) |
Nov 22, 2021 | 78.67 | 82.99 | 78.28 | 82.23 | 364,824 | +4.36(+5.60%) |
Nov 19, 2021 | 78.27 | 79.24 | 76.40 | 77.87 | 414,527 | -2.00(-2.50%) |
Nov 18, 2021 | 80.45 | 79.99 | 79.21 | 79.87 | 185,353 | -0.40(-0.50%) |
Nov 17, 2021 | 83.59 | 83.59 | 79.47 | 80.27 | 318,649 | -3.23(-3.87%) |
Nov 16, 2021 | 81.52 | 84.19 | 81.32 | 83.50 | 209,358 | +2.09(+2.57%) |
Nov 15, 2021 | 83.20 | 83.32 | 81.03 | 81.41 | 267,862 | -0.63(-0.77%) |
Nov 12, 2021 | 81.35 | 83.08 | 80.58 | 82.04 | 243,611 | +0.77(+0.95%) |
Nov 11, 2021 | 84.94 | 84.95 | 81.26 | 81.27 | 419,942 | -3.67(-4.32%) |
Nov 10, 2021 | 87.48 | 84.94 | 418,176 | -3.91(-4.40%) | ||
Nov 09, 2021 | 87.63 | 89.82 | 87.60 | 88.85 | 251,084 | +0.78(+0.89%) |
Nov 08, 2021 | 86.77 | 88.09 | 83.44 | 88.07 | 428,256 | +0.84(+0.96%) |
Nov 05, 2021 | 92.36 | 93.73 | 87.03 | 87.23 | 469,989 | -4.08(-4.47%) |
Nov 04, 2021 | 91.88 | 92.72 | 90.29 | 91.31 | 343,786 | +0.52(+0.57%) |
Nov 03, 2021 | 88.36 | 92.00 | 87.56 | 90.79 | 517,982 | +2.81(+3.19%) |
Nov 02, 2021 | 90.95 | 90.95 | 87.84 | 87.98 | 357,210 | -2.49(-2.75%) |