Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 69.39 | 71.84 | 74,635 | +3.13(+4.56%) | ||
Jan 28, 2022 | 67.42 | 68.71 | 64.85 | 68.71 | 101,799 | +2.33(+3.51%) |
Jan 27, 2022 | 66.92 | 67.63 | 65.58 | 66.38 | 109,783 | -0.07(-0.11%) |
Jan 26, 2022 | 66.03 | 68.54 | 65.51 | 66.45 | 107,935 | +1.42(+2.18%) |
Jan 25, 2022 | 65.32 | 66.65 | 63.44 | 65.03 | 122,941 | -2.25(-3.34%) |
Jan 24, 2022 | 63.75 | 67.39 | 61.43 | 67.28 | 221,253 | +1.50(+2.28%) |
Jan 21, 2022 | 66.10 | 66.98 | 64.91 | 65.78 | 151,583 | -0.75(-1.13%) |
Jan 20, 2022 | 65.96 | 69.92 | 65.83 | 66.53 | 111,141 | +1.86(+2.88%) |
Jan 19, 2022 | 66.00 | 68.29 | 64.53 | 64.67 | 97,789 | -0.60(-0.92%) |
Jan 18, 2022 | 68.79 | 70.19 | 65.18 | 65.27 | 125,904 | -4.50(-6.45%) |
Jan 17, 2022 | 70.41 | 70.51 | 69.57 | 69.77 | 19,084 | -0.38(-0.54%) |
Jan 14, 2022 | 67.50 | 70.58 | 67.50 | 70.15 | 109,865 | +1.13(+1.64%) |
Jan 13, 2022 | 70.37 | 70.37 | 67.92 | 69.02 | 105,256 | -1.28(-1.82%) |
Jan 12, 2022 | 69.64 | 70.84 | 68.80 | 70.30 | 102,461 | +1.98(+2.90%) |
Jan 11, 2022 | 65.09 | 69.99 | 64.52 | 68.32 | 160,362 | +2.59(+3.94%) |
Jan 10, 2022 | 65.00 | 65.90 | 61.28 | 65.73 | 218,985 | -1.36(-2.03%) |
Jan 07, 2022 | 69.51 | 70.73 | 66.19 | 67.09 | 103,390 | -2.38(-3.43%) |
Jan 06, 2022 | 69.34 | 71.78 | 67.65 | 69.47 | 177,132 | -1.00(-1.42%) |
Jan 05, 2022 | 79.64 | 80.37 | 70.04 | 70.47 | 386,432 | -10.24(-12.69%) |
Jan 04, 2022 | 84.89 | 86.01 | 80.65 | 80.71 | 149,105 | -4.16(-4.90%) |
Dec 31, 2021 | 84.87 | 84.87 | 84.87 | 0 | -3.35(-3.80%) | |
Dec 30, 2021 | 85.80 | 89.80 | 85.80 | 88.22 | 35,573 | +2.60(+3.04%) |
Dec 29, 2021 | 85.28 | 88.00 | 85.28 | 85.62 | 84,574 | -1.20(-1.38%) |
Dec 24, 2021 | 86.82 | 86.82 | 86.82 | 0 | -0.43(-0.49%) | |
Dec 23, 2021 | 86.60 | 87.68 | 84.76 | 87.25 | 30,113 | +0.83(+0.96%) |
Dec 22, 2021 | 86.34 | 87.71 | 85.84 | 86.42 | 53,792 | -0.53(-0.61%) |
Dec 21, 2021 | 83.37 | 87.08 | 82.35 | 86.95 | 68,798 | +4.64(+5.64%) |
Dec 20, 2021 | 82.13 | 84.09 | 81.25 | 82.31 | 69,189 | -1.69(-2.01%) |
Dec 17, 2021 | 78.35 | 84.60 | 77.22 | 84.00 | 197,688 | +4.44(+5.58%) |
Dec 16, 2021 | 84.41 | 85.38 | 79.43 | 79.56 | 132,082 | -4.22(-5.04%) |
Dec 15, 2021 | 82.00 | 83.84 | 79.64 | 83.78 | 225,746 | +1.29(+1.56%) |
Dec 14, 2021 | 82.99 | 84.88 | 81.27 | 82.49 | 87,991 | -2.09(-2.47%) |
Dec 13, 2021 | 86.46 | 87.92 | 84.23 | 84.58 | 63,689 | -1.55(-1.80%) |
Dec 10, 2021 | 84.61 | 86.56 | 84.37 | 86.13 | 74,961 | +1.98(+2.35%) |
Dec 09, 2021 | 84.71 | 84.71 | 81.96 | 84.15 | 102,695 | -0.60(-0.71%) |
Dec 08, 2021 | 87.01 | 87.74 | 84.75 | 84.75 | 108,937 | -2.98(-3.40%) |
Dec 07, 2021 | 84.62 | 88.81 | 84.37 | 87.73 | 84,894 | +5.22(+6.33%) |
Dec 06, 2021 | 80.60 | 82.80 | 77.89 | 82.51 | 88,039 | +1.76(+2.18%) |
Dec 03, 2021 | 85.81 | 85.81 | 79.02 | 80.75 | 132,289 | -4.29(-5.04%) |
Dec 02, 2021 | 82.99 | 85.84 | 82.95 | 85.04 | 136,336 | +0.55(+0.65%) |
Dec 01, 2021 | 92.24 | 92.24 | 84.49 | 84.49 | 115,548 | -6.92(-7.57%) |
Nov 30, 2021 | 93.87 | 95.50 | 90.25 | 91.41 | 90,365 | -2.66(-2.83%) |
Nov 29, 2021 | 93.27 | 94.87 | 90.63 | 94.07 | 92,414 | +3.43(+3.78%) |
Nov 26, 2021 | 90.09 | 93.98 | 90.09 | 90.64 | 48,162 | -0.13(-0.14%) |
Nov 25, 2021 | 92.84 | 92.84 | 90.09 | 90.77 | 11,453 | -1.38(-1.50%) |
Nov 24, 2021 | 87.52 | 92.91 | 87.35 | 92.15 | 66,381 | +4.79(+5.48%) |
Nov 23, 2021 | 88.93 | 92.12 | 86.71 | 87.36 | 126,904 | -2.31(-2.58%) |
Nov 22, 2021 | 97.33 | 98.43 | 89.67 | 89.67 | 165,022 | -7.72(-7.93%) |
Nov 19, 2021 | 97.96 | 102.57 | 95.83 | 97.39 | 158,116 | +0.58(+0.60%) |
Nov 18, 2021 | 95.85 | 98.66 | 96.55 | 96.81 | 69,453 | +0.96(+1.00%) |
Nov 17, 2021 | 94.74 | 96.75 | 94.08 | 95.85 | 60,444 | +0.07(+0.07%) |
Nov 16, 2021 | 90.59 | 96.17 | 90.15 | 95.78 | 92,088 | +5.78(+6.42%) |
Nov 15, 2021 | 91.67 | 91.89 | 87.73 | 90.00 | 47,691 | -1.26(-1.38%) |
Nov 12, 2021 | 88.82 | 92.66 | 88.24 | 91.26 | 72,832 | +3.43(+3.91%) |
Nov 11, 2021 | 90.00 | 91.00 | 85.00 | 87.83 | 216,166 | -4.28(-4.65%) |
Nov 10, 2021 | 93.67 | 92.11 | 48,481 | -2.46(-2.60%) | ||
Nov 09, 2021 | 94.55 | 95.50 | 92.00 | 94.57 | 48,442 | +1.92(+2.07%) |
Nov 08, 2021 | 90.21 | 94.34 | 89.45 | 92.65 | 100,112 | +2.61(+2.90%) |
Nov 05, 2021 | 89.93 | 90.69 | 85.64 | 90.04 | 80,790 | -0.39(-0.43%) |
Nov 04, 2021 | 94.00 | 94.45 | 89.83 | 90.43 | 70,934 | -3.81(-4.04%) |
Nov 03, 2021 | 95.01 | 95.01 | 92.34 | 94.24 | 31,584 | -0.90(-0.95%) |
Nov 02, 2021 | 96.13 | 97.10 | 94.02 | 95.14 | 27,803 | -0.70(-0.73%) |