Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.51 | 62.00 | 62.00 | 282,460 | +3.23(+5.50%) | |
Jan 28, 2022 | 60.06 | 61.01 | 56.94 | 58.77 | 443,368 | -1.00(-1.67%) |
Jan 27, 2022 | 60.11 | 61.52 | 59.34 | 59.77 | 421,666 | +0.62(+1.05%) |
Jan 26, 2022 | 60.61 | 60.99 | 58.02 | 59.15 | 350,069 | -0.27(-0.45%) |
Jan 25, 2022 | 61.00 | 61.44 | 59.22 | 59.42 | 347,995 | -2.53(-4.08%) |
Jan 24, 2022 | 57.57 | 62.06 | 57.26 | 61.95 | 404,370 | +3.45(+5.90%) |
Jan 21, 2022 | 58.72 | 60.24 | 58.49 | 58.50 | 342,712 | -1.27(-2.12%) |
Jan 20, 2022 | 60.02 | 61.46 | 59.60 | 59.77 | 327,256 | +0.01(+0.02%) |
Jan 19, 2022 | 60.37 | 62.31 | 59.04 | 59.76 | 316,219 | -0.01(-0.02%) |
Jan 18, 2022 | 61.34 | 62.59 | 59.65 | 59.77 | 245,435 | -3.34(-5.29%) |
Jan 14, 2022 | 63.11 | 0 | -0.30(-0.47%) | |||
Jan 13, 2022 | 64.69 | 65.38 | 63.14 | 63.41 | 199,543 | -1.24(-1.92%) |
Jan 12, 2022 | 65.40 | 66.28 | 64.05 | 64.65 | 239,657 | +0.12(+0.19%) |
Jan 11, 2022 | 64.26 | 65.15 | 63.68 | 64.53 | 245,664 | +0.07(+0.11%) |
Jan 10, 2022 | 64.04 | 64.67 | 62.45 | 64.46 | 244,854 | -0.32(-0.49%) |
Jan 07, 2022 | 65.71 | 66.97 | 64.70 | 64.78 | 270,004 | -1.03(-1.57%) |
Jan 06, 2022 | 69.90 | 69.90 | 65.27 | 65.81 | 213,220 | -1.14(-1.70%) |
Jan 05, 2022 | 69.00 | 70.10 | 66.58 | 66.95 | 395,256 | -2.00(-2.90%) |
Jan 04, 2022 | 69.36 | 70.67 | 68.85 | 68.95 | 258,612 | +0.03(+0.04%) |
Jan 03, 2022 | 68.80 | 69.87 | 68.53 | 68.92 | 290,923 | +0.40(+0.58%) |
Dec 31, 2021 | 67.45 | 68.82 | 67.23 | 68.52 | 305,102 | +0.74(+1.09%) |
Dec 30, 2021 | 68.51 | 69.48 | 67.58 | 67.78 | 256,876 | -0.87(-1.27%) |
Dec 29, 2021 | 67.25 | 69.07 | 66.91 | 68.65 | 409,519 | +1.58(+2.36%) |
Dec 28, 2021 | 67.17 | 67.68 | 66.47 | 67.07 | 244,260 | -0.11(-0.16%) |
Dec 27, 2021 | 66.94 | 67.27 | 65.89 | 67.18 | 182,324 | +0.59(+0.89%) |
Dec 23, 2021 | 66.29 | 67.26 | 65.44 | 66.59 | 282,424 | +0.68(+1.03%) |
Dec 22, 2021 | 64.66 | 66.09 | 63.76 | 65.91 | 317,410 | +1.34(+2.08%) |
Dec 21, 2021 | 64.57 | 64.88 | 61.67 | 64.57 | 398,735 | +4.00(+6.60%) |
Dec 20, 2021 | 62.37 | 64.11 | 59.80 | 60.57 | 427,308 | -5.00(-7.63%) |
Dec 17, 2021 | 63.32 | 66.36 | 62.98 | 65.57 | 1,604,434 | +1.83(+2.87%) |
Dec 16, 2021 | 66.28 | 66.88 | 63.67 | 63.74 | 278,452 | -2.07(-3.15%) |
Dec 15, 2021 | 63.72 | 65.83 | 62.52 | 65.81 | 341,261 | +2.22(+3.49%) |
Dec 14, 2021 | 64.45 | 65.27 | 63.15 | 63.59 | 230,995 | -1.08(-1.67%) |
Dec 13, 2021 | 62.61 | 64.92 | 61.37 | 64.67 | 385,664 | +1.93(+3.08%) |
Dec 10, 2021 | 65.44 | 66.04 | 62.59 | 62.74 | 444,567 | -2.26(-3.48%) |
Dec 09, 2021 | 64.71 | 65.90 | 64.58 | 65.00 | 341,548 | -0.10(-0.15%) |
Dec 08, 2021 | 64.28 | 66.11 | 63.76 | 65.10 | 550,721 | -0.04(-0.06%) |
Dec 07, 2021 | 64.83 | 66.00 | 63.94 | 65.14 | 458,501 | +1.20(+1.88%) |
Dec 06, 2021 | 62.01 | 64.43 | 61.46 | 63.94 | 589,177 | +2.80(+4.58%) |
Dec 03, 2021 | 62.96 | 63.02 | 60.07 | 61.14 | 651,489 | -1.32(-2.11%) |
Dec 02, 2021 | 61.15 | 62.67 | 60.85 | 62.46 | 222,559 | +1.57(+2.58%) |
Dec 01, 2021 | 63.85 | 64.75 | 60.74 | 60.89 | 449,378 | -1.02(-1.65%) |
Nov 30, 2021 | 63.54 | 64.88 | 61.38 | 61.91 | 399,867 | -2.42(-3.76%) |
Nov 29, 2021 | 64.25 | 64.73 | 63.18 | 64.33 | 503,909 | +1.31(+2.08%) |
Nov 26, 2021 | 64.50 | 66.09 | 62.36 | 63.02 | 238,969 | -3.07(-4.65%) |
Nov 24, 2021 | 66.62 | 66.64 | 65.57 | 66.09 | 168,527 | -0.99(-1.48%) |
Nov 23, 2021 | 66.23 | 67.36 | 64.69 | 67.08 | 368,934 | +0.90(+1.36%) |
Nov 22, 2021 | 67.07 | 68.17 | 66.00 | 66.18 | 445,565 | -0.58(-0.87%) |
Nov 19, 2021 | 66.68 | 67.64 | 66.18 | 66.76 | 213,050 | -0.53(-0.79%) |
Nov 18, 2021 | 68.64 | 67.32 | 66.90 | 67.29 | 421,733 | -1.08(-1.58%) |
Nov 17, 2021 | 71.79 | 71.79 | 68.35 | 68.37 | 321,020 | -3.01(-4.22%) |
Nov 16, 2021 | 71.77 | 72.33 | 71.08 | 71.38 | 421,168 | -0.75(-1.04%) |
Nov 15, 2021 | 72.85 | 72.85 | 71.55 | 72.13 | 336,092 | -0.03(-0.04%) |
Nov 12, 2021 | 71.86 | 72.75 | 71.45 | 72.16 | 224,041 | +0.38(+0.53%) |
Nov 11, 2021 | 73.07 | 73.57 | 71.77 | 71.78 | 333,148 | -1.21(-1.66%) |
Nov 10, 2021 | 73.50 | 72.99 | 339,803 | -0.31(-0.42%) | ||
Nov 09, 2021 | 75.98 | 76.30 | 73.25 | 73.30 | 490,964 | -2.09(-2.77%) |
Nov 08, 2021 | 76.79 | 78.55 | 75.14 | 75.39 | 368,139 | -3.73(-4.71%) |
Nov 05, 2021 | 78.38 | 80.58 | 78.25 | 79.12 | 279,092 | +1.32(+1.70%) |
Nov 04, 2021 | 76.00 | 79.85 | 75.04 | 77.80 | 460,548 | -1.34(-1.69%) |
Nov 03, 2021 | 79.85 | 79.95 | 77.49 | 79.14 | 362,677 | -0.56(-0.70%) |
Nov 02, 2021 | 81.17 | 81.36 | 79.54 | 79.70 | 183,153 | -1.34(-1.65%) |