Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 59.50 | 62.65 | 62.61 | 479,883 | +3.52(+5.96%) | |
Jan 28, 2022 | 56.23 | 59.12 | 54.20 | 59.09 | 517,723 | +1.79(+3.12%) |
Jan 27, 2022 | 62.26 | 62.26 | 56.40 | 57.30 | 466,970 | -4.34(-7.04%) |
Jan 26, 2022 | 62.54 | 64.56 | 60.25 | 61.64 | 464,276 | +2.23(+3.75%) |
Jan 25, 2022 | 59.62 | 60.85 | 58.01 | 59.41 | 342,331 | -2.31(-3.74%) |
Jan 24, 2022 | 58.87 | 61.88 | 55.85 | 61.72 | 632,197 | +1.73(+2.88%) |
Jan 21, 2022 | 60.11 | 63.32 | 59.30 | 59.99 | 474,515 | -0.95(-1.56%) |
Jan 20, 2022 | 63.91 | 65.29 | 60.76 | 60.94 | 314,475 | -1.90(-3.02%) |
Jan 19, 2022 | 66.78 | 67.83 | 62.55 | 62.84 | 477,724 | -3.05(-4.63%) |
Jan 18, 2022 | 69.94 | 70.63 | 65.63 | 65.89 | 425,374 | -5.50(-7.70%) |
Jan 14, 2022 | 71.39 | 0 | +3.99(+5.92%) | |||
Jan 13, 2022 | 72.00 | 73.00 | 67.11 | 67.40 | 431,218 | -2.81(-4.00%) |
Jan 12, 2022 | 69.47 | 71.03 | 68.42 | 70.21 | 352,332 | +1.67(+2.44%) |
Jan 11, 2022 | 67.15 | 68.90 | 65.67 | 68.54 | 338,743 | +1.41(+2.10%) |
Jan 10, 2022 | 68.03 | 68.36 | 63.90 | 67.13 | 584,736 | -1.54(-2.24%) |
Jan 07, 2022 | 72.20 | 72.91 | 67.45 | 68.67 | 402,620 | -3.50(-4.85%) |
Jan 06, 2022 | 70.30 | 73.33 | 68.79 | 72.17 | 454,723 | +1.98(+2.82%) |
Jan 05, 2022 | 74.90 | 75.04 | 70.03 | 70.19 | 458,357 | -4.79(-6.39%) |
Jan 04, 2022 | 76.90 | 77.60 | 72.76 | 74.98 | 789,140 | -1.44(-1.89%) |
Jan 03, 2022 | 75.37 | 77.17 | 75.05 | 76.42 | 652,901 | +1.86(+2.50%) |
Dec 31, 2021 | 73.26 | 75.40 | 73.23 | 74.56 | 449,120 | +1.45(+1.98%) |
Dec 30, 2021 | 73.40 | 74.50 | 71.64 | 73.11 | 725,831 | -0.25(-0.34%) |
Dec 29, 2021 | 71.28 | 73.50 | 71.10 | 73.36 | 284,210 | +1.94(+2.72%) |
Dec 28, 2021 | 72.84 | 73.30 | 70.40 | 71.42 | 308,665 | -1.42(-1.95%) |
Dec 27, 2021 | 68.80 | 73.14 | 68.67 | 72.84 | 387,466 | +4.76(+6.99%) |
Dec 23, 2021 | 67.86 | 68.38 | 66.75 | 68.08 | 275,885 | +1.31(+1.96%) |
Dec 22, 2021 | 64.96 | 67.00 | 64.50 | 66.77 | 184,112 | +1.48(+2.27%) |
Dec 21, 2021 | 64.74 | 65.55 | 63.14 | 65.29 | 296,344 | +2.47(+3.93%) |
Dec 20, 2021 | 61.83 | 63.08 | 60.95 | 62.82 | 413,239 | -0.39(-0.62%) |
Dec 17, 2021 | 61.46 | 63.61 | 61.00 | 63.21 | 917,025 | +1.27(+2.05%) |
Dec 16, 2021 | 67.90 | 67.90 | 61.58 | 61.94 | 462,389 | -5.31(-7.90%) |
Dec 15, 2021 | 63.71 | 67.34 | 62.21 | 67.25 | 474,289 | +3.94(+6.23%) |
Dec 14, 2021 | 62.68 | 63.75 | 61.50 | 63.31 | 363,792 | -0.10(-0.16%) |
Dec 13, 2021 | 66.18 | 66.32 | 63.11 | 63.41 | 422,245 | -2.59(-3.92%) |
Dec 10, 2021 | 68.86 | 68.86 | 64.86 | 66.00 | 448,674 | +0.15(+0.23%) |
Dec 09, 2021 | 68.77 | 69.32 | 65.64 | 65.85 | 326,329 | -3.06(-4.44%) |
Dec 08, 2021 | 69.18 | 69.79 | 67.46 | 68.91 | 467,253 | +0.18(+0.26%) |
Dec 07, 2021 | 64.70 | 68.97 | 64.68 | 68.73 | 713,772 | +5.28(+8.32%) |
Dec 06, 2021 | 62.98 | 64.05 | 60.12 | 63.45 | 318,818 | +1.41(+2.27%) |
Dec 03, 2021 | 64.38 | 65.00 | 61.30 | 62.04 | 339,107 | -1.95(-3.04%) |
Dec 02, 2021 | 63.79 | 64.99 | 61.81 | 63.99 | 332,358 | +0.51(+0.80%) |
Dec 01, 2021 | 63.52 | 67.19 | 63.11 | 63.48 | 682,192 | +1.66(+2.69%) |
Nov 30, 2021 | 61.53 | 62.85 | 59.62 | 61.82 | 983,428 | -0.39(-0.63%) |
Nov 29, 2021 | 64.08 | 64.53 | 61.45 | 62.21 | 519,473 | -0.62(-0.99%) |
Nov 26, 2021 | 62.80 | 63.74 | 61.17 | 62.83 | 240,357 | -1.89(-2.92%) |
Nov 24, 2021 | 63.16 | 64.88 | 62.41 | 64.72 | 246,470 | +0.89(+1.40%) |
Nov 23, 2021 | 63.15 | 64.65 | 61.40 | 63.83 | 477,396 | +0.25(+0.39%) |
Nov 22, 2021 | 64.06 | 64.99 | 62.74 | 63.58 | 490,800 | +1.07(+1.70%) |
Nov 19, 2021 | 62.67 | 63.99 | 62.15 | 62.51 | 303,077 | -0.44(-0.69%) |
Nov 18, 2021 | 64.77 | 63.02 | 62.09 | 62.95 | 315,128 | -0.07(-0.11%) |
Nov 17, 2021 | 64.18 | 65.16 | 62.34 | 63.02 | 367,151 | -1.14(-1.78%) |
Nov 16, 2021 | 61.65 | 64.17 | 60.90 | 64.16 | 509,403 | +2.35(+3.80%) |
Nov 15, 2021 | 62.13 | 62.13 | 61.05 | 61.81 | 357,378 | +0.40(+0.65%) |
Nov 12, 2021 | 62.00 | 62.35 | 61.31 | 61.41 | 324,250 | +0.28(+0.46%) |
Nov 11, 2021 | 61.28 | 62.19 | 60.67 | 61.13 | 300,192 | +0.70(+1.16%) |
Nov 10, 2021 | 60.84 | 60.43 | 612,435 | -1.71(-2.75%) | ||
Nov 09, 2021 | 61.78 | 62.64 | 61.20 | 62.14 | 383,406 | +0.29(+0.47%) |
Nov 08, 2021 | 63.05 | 63.05 | 61.30 | 61.85 | 381,977 | +0.79(+1.29%) |
Nov 05, 2021 | 58.80 | 62.00 | 58.80 | 61.06 | 484,976 | +3.15(+5.44%) |
Nov 04, 2021 | 58.90 | 59.58 | 53.69 | 57.91 | 791,635 | -1.13(-1.91%) |
Nov 03, 2021 | 57.10 | 59.56 | 55.90 | 59.04 | 550,980 | +2.01(+3.52%) |
Nov 02, 2021 | 57.00 | 57.29 | 55.93 | 57.03 | 330,283 | +0.33(+0.58%) |