Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.23 | 69.82 | 69.55 | 1,888,225 | +6.80(+10.84%) | |
Jan 28, 2022 | 61.33 | 63.55 | 59.57 | 62.75 | 1,978,518 | +1.16(+1.88%) |
Jan 27, 2022 | 65.01 | 66.41 | 61.17 | 61.59 | 1,567,379 | -2.72(-4.23%) |
Jan 26, 2022 | 68.06 | 69.58 | 63.45 | 64.31 | 2,174,518 | -1.44(-2.19%) |
Jan 25, 2022 | 69.81 | 71.27 | 65.07 | 65.75 | 1,629,029 | -5.62(-7.87%) |
Jan 24, 2022 | 68.94 | 71.86 | 65.21 | 71.37 | 1,708,569 | +1.27(+1.81%) |
Jan 21, 2022 | 71.89 | 73.65 | 69.42 | 70.10 | 1,111,863 | -2.65(-3.64%) |
Jan 20, 2022 | 73.36 | 77.14 | 72.32 | 72.75 | 1,595,410 | +0.75(+1.04%) |
Jan 19, 2022 | 72.73 | 74.96 | 71.11 | 72.00 | 1,315,169 | -0.55(-0.76%) |
Jan 18, 2022 | 75.94 | 76.21 | 71.90 | 72.55 | 1,301,692 | -5.03(-6.48%) |
Jan 14, 2022 | 77.58 | 0 | -1.22(-1.55%) | |||
Jan 13, 2022 | 85.18 | 85.89 | 78.48 | 78.80 | 1,964,785 | -7.05(-8.21%) |
Jan 12, 2022 | 91.20 | 92.89 | 85.17 | 85.85 | 1,190,162 | -5.09(-5.60%) |
Jan 11, 2022 | 92.37 | 94.55 | 88.49 | 90.94 | 1,243,294 | -1.47(-1.59%) |
Jan 10, 2022 | 86.08 | 92.93 | 85.31 | 92.41 | 2,510,433 | +4.58(+5.21%) |
Jan 07, 2022 | 90.60 | 93.10 | 87.42 | 87.83 | 851,773 | -2.41(-2.67%) |
Jan 06, 2022 | 88.27 | 92.20 | 84.50 | 90.24 | 992,203 | +1.33(+1.50%) |
Jan 05, 2022 | 97.09 | 100.00 | 88.63 | 88.91 | 1,246,471 | -9.07(-9.26%) |
Jan 04, 2022 | 101.13 | 102.85 | 93.59 | 97.98 | 1,305,014 | -2.51(-2.50%) |
Jan 03, 2022 | 99.71 | 101.72 | 98.13 | 100.49 | 843,607 | +0.47(+0.47%) |
Dec 31, 2021 | 100.55 | 102.04 | 99.81 | 100.02 | 465,694 | -0.21(-0.21%) |
Dec 30, 2021 | 96.09 | 101.77 | 96.09 | 100.23 | 687,766 | +3.97(+4.12%) |
Dec 29, 2021 | 97.05 | 97.96 | 95.55 | 96.26 | 472,417 | +0.25(+0.26%) |
Dec 28, 2021 | 95.44 | 99.08 | 94.97 | 96.01 | 800,337 | +0.35(+0.37%) |
Dec 27, 2021 | 98.00 | 98.49 | 95.41 | 95.66 | 689,984 | -1.82(-1.87%) |
Dec 23, 2021 | 100.32 | 100.52 | 95.61 | 97.48 | 579,237 | -2.01(-2.02%) |
Dec 22, 2021 | 100.63 | 102.68 | 98.53 | 99.49 | 870,615 | -1.54(-1.52%) |
Dec 21, 2021 | 99.86 | 102.00 | 97.80 | 101.03 | 1,240,929 | +1.36(+1.36%) |
Dec 20, 2021 | 99.67 | 103.16 | 98.87 | 99.67 | 1,263,271 | -3.43(-3.33%) |
Dec 17, 2021 | 97.58 | 103.92 | 94.83 | 103.10 | 2,207,412 | +5.35(+5.47%) |
Dec 16, 2021 | 96.73 | 98.93 | 95.11 | 97.75 | 1,545,033 | +1.21(+1.25%) |
Dec 15, 2021 | 92.00 | 96.87 | 90.18 | 96.54 | 1,425,748 | +5.09(+5.57%) |
Dec 14, 2021 | 90.57 | 94.35 | 89.02 | 91.45 | 733,436 | -2.71(-2.88%) |
Dec 13, 2021 | 93.50 | 97.62 | 90.07 | 94.16 | 634,043 | +0.34(+0.36%) |
Dec 10, 2021 | 95.59 | 97.65 | 93.57 | 93.82 | 1,382,604 | -0.44(-0.47%) |
Dec 09, 2021 | 97.00 | 97.17 | 93.34 | 94.26 | 897,329 | -3.08(-3.16%) |
Dec 08, 2021 | 95.29 | 98.75 | 92.20 | 97.34 | 640,744 | +1.95(+2.04%) |
Dec 07, 2021 | 91.69 | 96.70 | 91.65 | 95.39 | 815,143 | +6.68(+7.53%) |
Dec 06, 2021 | 90.09 | 90.28 | 85.41 | 88.71 | 1,573,893 | -1.99(-2.19%) |
Dec 03, 2021 | 95.85 | 97.13 | 87.00 | 90.70 | 1,255,178 | -5.28(-5.50%) |
Dec 02, 2021 | 96.98 | 98.75 | 94.67 | 95.98 | 1,185,517 | -1.68(-1.72%) |
Dec 01, 2021 | 105.76 | 107.03 | 97.51 | 97.66 | 1,557,187 | -7.46(-7.10%) |
Nov 30, 2021 | 102.91 | 107.09 | 102.55 | 105.12 | 1,124,891 | +1.22(+1.17%) |
Nov 29, 2021 | 108.03 | 108.50 | 102.80 | 103.90 | 898,564 | -3.02(-2.82%) |
Nov 26, 2021 | 107.92 | 111.48 | 106.01 | 106.92 | 766,844 | -0.33(-0.31%) |
Nov 24, 2021 | 96.26 | 107.36 | 96.26 | 107.25 | 2,376,806 | +14.36(+15.46%) |
Nov 23, 2021 | 98.00 | 98.19 | 91.19 | 92.89 | 1,567,881 | -5.17(-5.27%) |
Nov 22, 2021 | 98.06 | 98.55 | 95.30 | 98.06 | 1,228,383 | +0.48(+0.49%) |
Nov 19, 2021 | 100.00 | 102.47 | 96.96 | 97.58 | 1,640,113 | -2.35(-2.35%) |
Nov 18, 2021 | 105.33 | 100.58 | 99.19 | 99.93 | 3,048,276 | -5.40(-5.13%) |
Nov 17, 2021 | 105.16 | 106.58 | 104.29 | 105.33 | 775,344 | +0.10(+0.10%) |
Nov 16, 2021 | 103.86 | 105.49 | 102.00 | 105.23 | 1,628,933 | +1.58(+1.52%) |
Nov 15, 2021 | 103.95 | 104.99 | 101.54 | 103.65 | 529,689 | -0.15(-0.14%) |
Nov 12, 2021 | 105.31 | 107.60 | 103.46 | 103.80 | 837,087 | -1.48(-1.41%) |
Nov 11, 2021 | 103.96 | 105.33 | 101.83 | 105.28 | 660,744 | +1.51(+1.46%) |
Nov 10, 2021 | 106.38 | 103.53 | 103.77 | 599,439 | -4.04(-3.75%) | |
Nov 09, 2021 | 111.00 | 111.65 | 106.62 | 107.81 | 621,789 | -2.62(-2.37%) |
Nov 08, 2021 | 111.09 | 111.79 | 107.01 | 110.43 | 1,350,112 | +0.24(+0.22%) |
Nov 05, 2021 | 113.50 | 119.68 | 109.01 | 110.19 | 1,404,843 | -4.61(-4.02%) |
Nov 04, 2021 | 115.18 | 116.73 | 113.87 | 114.80 | 871,124 | +0.30(+0.26%) |
Nov 03, 2021 | 117.26 | 117.26 | 113.11 | 114.50 | 796,119 | -3.11(-2.64%) |
Nov 02, 2021 | 120.00 | 120.36 | 117.20 | 117.61 | 629,747 | -2.82(-2.34%) |