Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 66.20 | 66.93 | 63.25 | 66.91 | 496,711 | +1.52(+2.32%) |
Jan 27, 2022 | 68.46 | 69.79 | 64.88 | 65.39 | 359,046 | -2.31(-3.41%) |
Jan 26, 2022 | 71.28 | 72.35 | 67.22 | 67.70 | 538,992 | -1.90(-2.73%) |
Jan 25, 2022 | 72.66 | 73.21 | 69.48 | 69.60 | 574,858 | -5.15(-6.89%) |
Jan 24, 2022 | 70.22 | 75.10 | 67.64 | 74.75 | 543,841 | +3.19(+4.46%) |
Jan 21, 2022 | 72.37 | 73.80 | 70.17 | 71.56 | 410,866 | -1.59(-2.17%) |
Jan 20, 2022 | 73.21 | 76.88 | 73.02 | 73.15 | 454,470 | +0.97(+1.34%) |
Jan 19, 2022 | 73.26 | 74.92 | 71.72 | 72.18 | 363,468 | +0.05(+0.07%) |
Jan 18, 2022 | 73.86 | 75.07 | 71.96 | 72.13 | 325,179 | -3.30(-4.37%) |
Jan 14, 2022 | 75.43 | 0 | -0.07(-0.09%) | |||
Jan 13, 2022 | 78.90 | 80.14 | 75.28 | 75.50 | 237,103 | -3.34(-4.24%) |
Jan 12, 2022 | 79.84 | 80.99 | 78.48 | 78.84 | 402,796 | -1.15(-1.44%) |
Jan 11, 2022 | 79.23 | 81.24 | 76.10 | 79.99 | 514,581 | +0.92(+1.16%) |
Jan 10, 2022 | 81.63 | 81.63 | 76.02 | 79.07 | 526,797 | -3.60(-4.35%) |
Jan 07, 2022 | 84.79 | 85.72 | 81.49 | 82.67 | 319,288 | -1.49(-1.77%) |
Jan 06, 2022 | 82.15 | 86.50 | 78.15 | 84.16 | 649,158 | +1.30(+1.57%) |
Jan 05, 2022 | 88.28 | 88.99 | 82.54 | 82.86 | 370,802 | -6.49(-7.26%) |
Jan 04, 2022 | 93.39 | 93.78 | 87.97 | 89.35 | 240,844 | -4.15(-4.44%) |
Jan 03, 2022 | 92.04 | 93.63 | 89.19 | 93.50 | 234,795 | +2.20(+2.41%) |
Dec 31, 2021 | 93.67 | 94.36 | 91.00 | 91.30 | 569,985 | -2.37(-2.53%) |
Dec 30, 2021 | 92.34 | 95.41 | 91.64 | 93.67 | 199,374 | +0.93(+1.00%) |
Dec 29, 2021 | 91.14 | 93.31 | 90.03 | 92.74 | 196,508 | +1.58(+1.73%) |
Dec 28, 2021 | 95.51 | 95.51 | 90.28 | 91.16 | 215,038 | -3.37(-3.57%) |
Dec 27, 2021 | 96.20 | 96.99 | 92.47 | 94.53 | 238,517 | -1.73(-1.80%) |
Dec 23, 2021 | 95.44 | 96.83 | 94.13 | 96.26 | 219,070 | +0.59(+0.62%) |
Dec 22, 2021 | 94.06 | 95.73 | 93.30 | 95.67 | 180,788 | +1.69(+1.80%) |
Dec 21, 2021 | 91.00 | 94.31 | 90.76 | 93.98 | 235,039 | +4.35(+4.85%) |
Dec 20, 2021 | 90.68 | 92.53 | 87.82 | 89.63 | 309,068 | -2.22(-2.42%) |
Dec 17, 2021 | 87.78 | 92.77 | 86.72 | 91.85 | 981,730 | +3.83(+4.35%) |
Dec 16, 2021 | 93.28 | 93.74 | 87.12 | 88.02 | 361,081 | -4.57(-4.94%) |
Dec 15, 2021 | 91.27 | 92.72 | 89.01 | 92.59 | 371,300 | +1.27(+1.39%) |
Dec 14, 2021 | 89.45 | 92.11 | 87.45 | 91.32 | 314,346 | +0.82(+0.91%) |
Dec 13, 2021 | 90.42 | 92.18 | 88.76 | 90.50 | 230,210 | -0.23(-0.25%) |
Dec 10, 2021 | 92.79 | 95.28 | 90.39 | 90.73 | 238,785 | -1.00(-1.09%) |
Dec 09, 2021 | 91.73 | 97.83 | 91.56 | 91.73 | 258,861 | -6.57(-6.68%) |
Dec 08, 2021 | 96.60 | 100.52 | 95.52 | 98.30 | 333,916 | +2.63(+2.75%) |
Dec 07, 2021 | 95.67 | 98.11 | 93.90 | 95.67 | 265,585 | +4.19(+4.58%) |
Dec 06, 2021 | 89.58 | 92.96 | 86.34 | 91.48 | 267,997 | +2.11(+2.36%) |
Dec 03, 2021 | 92.84 | 92.84 | 88.05 | 89.37 | 362,987 | -2.72(-2.95%) |
Dec 02, 2021 | 92.09 | 93.59 | 88.30 | 92.09 | 365,231 | +2.16(+2.40%) |
Dec 01, 2021 | 97.14 | 97.14 | 89.86 | 89.93 | 367,135 | -5.26(-5.53%) |
Nov 30, 2021 | 95.72 | 96.56 | 92.55 | 95.19 | 344,705 | -0.58(-0.61%) |
Nov 29, 2021 | 98.77 | 100.04 | 95.42 | 95.77 | 299,358 | -1.41(-1.45%) |
Nov 26, 2021 | 102.24 | 104.70 | 96.18 | 97.18 | 258,051 | -6.43(-6.21%) |
Nov 24, 2021 | 102.78 | 105.49 | 100.06 | 103.61 | 186,129 | +0.13(+0.13%) |
Nov 23, 2021 | 103.75 | 106.20 | 100.41 | 103.48 | 314,316 | -0.95(-0.91%) |
Nov 22, 2021 | 110.17 | 110.50 | 103.28 | 104.43 | 400,763 | -5.60(-5.09%) |
Nov 19, 2021 | 111.62 | 114.19 | 109.71 | 110.03 | 257,141 | -1.37(-1.23%) |
Nov 18, 2021 | 114.38 | 111.78 | 111.11 | 111.40 | 310,989 | -2.00(-1.76%) |
Nov 17, 2021 | 115.93 | 115.93 | 111.72 | 113.40 | 226,783 | -2.39(-2.06%) |
Nov 16, 2021 | 111.98 | 116.00 | 110.48 | 115.79 | 230,362 | +3.74(+3.34%) |
Nov 15, 2021 | 113.29 | 114.86 | 111.41 | 112.05 | 141,987 | -1.33(-1.17%) |
Nov 12, 2021 | 113.97 | 115.99 | 112.82 | 113.38 | 222,862 | +0.26(+0.23%) |
Nov 11, 2021 | 112.89 | 115.20 | 111.22 | 113.12 | 144,556 | +1.20(+1.07%) |
Nov 10, 2021 | 114.20 | 111.92 | 290,102 | -3.50(-3.03%) | ||
Nov 09, 2021 | 117.33 | 117.78 | 114.09 | 115.42 | 205,188 | -1.98(-1.69%) |
Nov 08, 2021 | 116.64 | 120.24 | 116.64 | 117.40 | 299,884 | +1.81(+1.57%) |
Nov 05, 2021 | 115.16 | 116.98 | 109.13 | 115.59 | 407,218 | -1.53(-1.31%) |
Nov 04, 2021 | 119.49 | 120.50 | 114.95 | 117.12 | 493,812 | -3.24(-2.69%) |
Nov 03, 2021 | 118.49 | 122.31 | 117.01 | 120.36 | 394,894 | +1.45(+1.22%) |
Nov 02, 2021 | 121.01 | 121.01 | 117.06 | 118.91 | 293,517 | -2.12(-1.75%) |