Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.80 | 66.03 | 65.70 | 1,310,176 | +3.96(+6.41%) | |
Jan 28, 2022 | 62.73 | 62.90 | 60.65 | 61.74 | 1,130,294 | -1.02(-1.63%) |
Jan 27, 2022 | 67.09 | 68.71 | 62.43 | 62.76 | 643,170 | -3.87(-5.81%) |
Jan 26, 2022 | 70.98 | 71.30 | 66.25 | 66.63 | 1,153,331 | -2.96(-4.25%) |
Jan 25, 2022 | 70.01 | 70.94 | 68.35 | 69.59 | 1,456,183 | -1.91(-2.67%) |
Jan 24, 2022 | 80.63 | 82.21 | 71.48 | 71.50 | 2,214,800 | -14.36(-16.72%) |
Jan 21, 2022 | 86.59 | 87.71 | 83.15 | 85.86 | 807,453 | -1.01(-1.16%) |
Jan 20, 2022 | 86.29 | 90.45 | 86.15 | 86.87 | 411,622 | +1.41(+1.65%) |
Jan 19, 2022 | 87.73 | 89.26 | 85.00 | 85.46 | 428,827 | -2.06(-2.35%) |
Jan 18, 2022 | 90.99 | 90.99 | 86.53 | 87.52 | 472,674 | -4.54(-4.93%) |
Jan 14, 2022 | 92.06 | 0 | +1.30(+1.43%) | |||
Jan 13, 2022 | 90.00 | 91.26 | 87.15 | 90.76 | 393,030 | -0.04(-0.04%) |
Jan 12, 2022 | 91.55 | 93.69 | 90.05 | 90.80 | 857,186 | -0.32(-0.35%) |
Jan 11, 2022 | 85.80 | 91.94 | 85.55 | 91.12 | 957,178 | +5.39(+6.29%) |
Jan 10, 2022 | 82.60 | 86.35 | 81.16 | 85.73 | 1,007,192 | +6.71(+8.49%) |
Jan 07, 2022 | 81.16 | 82.64 | 78.36 | 79.02 | 637,813 | -4.71(-5.63%) |
Jan 06, 2022 | 86.77 | 87.78 | 83.35 | 83.73 | 388,752 | -3.02(-3.48%) |
Jan 05, 2022 | 89.26 | 92.68 | 86.11 | 86.75 | 615,512 | -2.91(-3.25%) |
Jan 04, 2022 | 88.81 | 91.92 | 88.37 | 89.66 | 1,103,675 | +4.39(+5.15%) |
Jan 03, 2022 | 81.01 | 86.38 | 80.01 | 85.27 | 572,110 | +4.20(+5.18%) |
Dec 31, 2021 | 81.81 | 83.10 | 80.81 | 81.07 | 274,637 | -1.00(-1.22%) |
Dec 30, 2021 | 82.00 | 84.69 | 81.50 | 82.07 | 336,741 | +0.07(+0.09%) |
Dec 29, 2021 | 84.70 | 84.81 | 81.98 | 82.00 | 321,647 | -2.33(-2.76%) |
Dec 28, 2021 | 84.45 | 85.17 | 83.32 | 84.33 | 299,144 | -0.50(-0.59%) |
Dec 27, 2021 | 85.55 | 87.12 | 83.44 | 84.83 | 265,060 | -1.22(-1.42%) |
Dec 23, 2021 | 86.80 | 87.02 | 85.48 | 86.05 | 357,840 | -0.14(-0.16%) |
Dec 22, 2021 | 85.28 | 86.92 | 84.74 | 86.19 | 321,582 | +0.99(+1.16%) |
Dec 21, 2021 | 83.86 | 86.57 | 83.03 | 85.20 | 461,581 | +2.66(+3.22%) |
Dec 20, 2021 | 84.52 | 84.52 | 80.95 | 82.54 | 437,214 | -3.27(-3.81%) |
Dec 17, 2021 | 82.53 | 87.36 | 82.04 | 85.81 | 1,092,605 | +3.45(+4.19%) |
Dec 16, 2021 | 82.89 | 83.53 | 79.83 | 82.36 | 663,160 | +0.23(+0.28%) |
Dec 15, 2021 | 82.34 | 83.64 | 79.44 | 82.13 | 515,987 | -0.97(-1.17%) |
Dec 14, 2021 | 83.68 | 85.68 | 83.01 | 83.10 | 568,644 | -1.44(-1.70%) |
Dec 13, 2021 | 86.55 | 89.11 | 83.91 | 84.54 | 488,933 | -2.06(-2.38%) |
Dec 10, 2021 | 90.01 | 90.64 | 85.69 | 86.60 | 521,833 | -2.92(-3.26%) |
Dec 09, 2021 | 94.89 | 95.63 | 89.23 | 89.52 | 638,588 | -6.14(-6.42%) |
Dec 08, 2021 | 95.40 | 96.10 | 94.08 | 95.66 | 369,596 | +0.13(+0.14%) |
Dec 07, 2021 | 94.44 | 98.12 | 94.44 | 95.53 | 438,943 | +2.73(+2.94%) |
Dec 06, 2021 | 90.16 | 94.83 | 87.62 | 92.80 | 615,389 | +5.50(+6.30%) |
Dec 03, 2021 | 91.96 | 91.96 | 85.85 | 87.30 | 435,371 | -4.02(-4.40%) |
Dec 02, 2021 | 87.83 | 91.98 | 87.62 | 91.32 | 394,867 | +3.71(+4.23%) |
Dec 01, 2021 | 88.89 | 92.00 | 87.45 | 87.61 | 781,072 | +0.53(+0.61%) |
Nov 30, 2021 | 85.47 | 88.58 | 85.47 | 87.08 | 1,357,409 | +0.79(+0.92%) |
Nov 29, 2021 | 87.27 | 88.58 | 84.17 | 86.29 | 729,390 | -0.11(-0.13%) |
Nov 26, 2021 | 92.33 | 92.45 | 86.13 | 86.40 | 331,453 | -6.19(-6.69%) |
Nov 24, 2021 | 87.36 | 92.91 | 86.54 | 92.59 | 825,702 | +4.62(+5.25%) |
Nov 23, 2021 | 85.75 | 89.57 | 85.39 | 87.97 | 1,341,839 | +3.07(+3.62%) |
Nov 22, 2021 | 86.84 | 87.28 | 84.21 | 84.90 | 895,131 | -1.93(-2.22%) |
Nov 19, 2021 | 88.05 | 90.99 | 86.04 | 86.83 | 723,362 | -1.45(-1.64%) |
Nov 18, 2021 | 91.90 | 92.36 | 87.83 | 88.28 | 812,887 | -3.47(-3.78%) |
Nov 17, 2021 | 95.22 | 95.90 | 91.64 | 91.75 | 652,472 | -3.76(-3.94%) |
Nov 16, 2021 | 94.79 | 96.55 | 92.82 | 95.51 | 484,538 | +1.14(+1.21%) |
Nov 15, 2021 | 97.70 | 97.88 | 92.39 | 94.37 | 558,878 | -2.87(-2.95%) |
Nov 12, 2021 | 96.78 | 98.51 | 96.00 | 97.24 | 376,349 | +0.28(+0.29%) |
Nov 11, 2021 | 101.23 | 101.45 | 96.76 | 96.96 | 594,926 | -4.46(-4.40%) |
Nov 10, 2021 | 103.92 | 101.42 | 660,338 | -3.71(-3.53%) | ||
Nov 09, 2021 | 99.00 | 106.12 | 98.22 | 105.13 | 1,681,573 | -3.81(-3.50%) |
Nov 08, 2021 | 110.69 | 113.73 | 107.43 | 108.94 | 596,513 | -2.12(-1.91%) |
Nov 05, 2021 | 110.07 | 114.10 | 109.90 | 111.06 | 783,045 | +1.32(+1.20%) |
Nov 04, 2021 | 112.77 | 115.19 | 109.53 | 109.74 | 403,085 | -2.96(-2.63%) |
Nov 03, 2021 | 112.87 | 115.82 | 111.80 | 112.70 | 383,763 | -0.73(-0.64%) |
Nov 02, 2021 | 116.29 | 116.29 | 112.20 | 113.43 | 426,827 | -2.83(-2.43%) |