Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 67.86 | 69.24 | 67.16 | 640,446 | -1.97(-2.85%) | |
Jan 28, 2022 | 68.30 | 69.26 | 65.64 | 69.13 | 609,153 | +1.96(+2.92%) |
Jan 27, 2022 | 72.80 | 73.56 | 65.22 | 67.17 | 680,027 | -2.54(-3.64%) |
Jan 26, 2022 | 72.83 | 74.37 | 67.66 | 69.71 | 648,873 | -1.68(-2.35%) |
Jan 25, 2022 | 66.25 | 72.38 | 64.07 | 71.39 | 736,699 | +3.94(+5.84%) |
Jan 24, 2022 | 60.79 | 67.75 | 59.13 | 67.45 | 775,070 | +3.78(+5.94%) |
Jan 21, 2022 | 65.51 | 67.97 | 62.91 | 63.67 | 733,898 | -3.72(-5.52%) |
Jan 20, 2022 | 67.72 | 73.40 | 66.36 | 67.39 | 590,382 | -1.98(-2.85%) |
Jan 19, 2022 | 72.61 | 73.57 | 68.10 | 69.37 | 626,805 | -2.21(-3.09%) |
Jan 18, 2022 | 76.50 | 77.99 | 70.80 | 71.58 | 820,834 | -3.54(-4.71%) |
Jan 14, 2022 | 75.12 | 0 | +5.03(+7.18%) | |||
Jan 13, 2022 | 72.55 | 73.61 | 69.30 | 70.09 | 693,914 | -2.93(-4.01%) |
Jan 12, 2022 | 74.08 | 75.30 | 71.70 | 73.02 | 637,725 | -0.08(-0.11%) |
Jan 11, 2022 | 69.06 | 74.06 | 67.20 | 73.10 | 730,272 | +5.81(+8.63%) |
Jan 10, 2022 | 69.42 | 70.62 | 65.05 | 67.29 | 822,856 | -4.16(-5.82%) |
Jan 07, 2022 | 74.93 | 75.30 | 70.50 | 71.45 | 575,090 | -3.04(-4.08%) |
Jan 06, 2022 | 76.05 | 78.22 | 73.36 | 74.49 | 862,060 | +3.77(+5.33%) |
Jan 05, 2022 | 76.74 | 77.39 | 70.50 | 70.72 | 841,635 | -5.26(-6.92%) |
Jan 04, 2022 | 68.73 | 76.38 | 68.53 | 75.98 | 1,351,141 | +7.94(+11.67%) |
Jan 03, 2022 | 60.64 | 68.16 | 60.64 | 68.04 | 706,967 | +7.91(+13.15%) |
Dec 31, 2021 | 61.28 | 62.11 | 59.88 | 60.13 | 427,815 | -1.40(-2.28%) |
Dec 30, 2021 | 64.97 | 65.62 | 61.47 | 61.53 | 379,960 | -2.92(-4.53%) |
Dec 29, 2021 | 64.03 | 66.17 | 63.31 | 64.45 | 400,636 | -0.11(-0.17%) |
Dec 28, 2021 | 68.42 | 69.17 | 64.47 | 64.56 | 658,139 | -3.44(-5.06%) |
Dec 27, 2021 | 62.81 | 68.43 | 60.90 | 68.00 | 677,411 | +4.87(+7.71%) |
Dec 23, 2021 | 64.30 | 64.79 | 61.75 | 63.13 | 442,309 | -0.33(-0.52%) |
Dec 22, 2021 | 63.39 | 64.23 | 60.65 | 63.46 | 517,801 | -0.22(-0.35%) |
Dec 21, 2021 | 58.96 | 63.82 | 58.00 | 63.68 | 681,313 | +7.40(+13.15%) |
Dec 20, 2021 | 55.26 | 56.79 | 53.53 | 56.28 | 991,132 | -2.70(-4.58%) |
Dec 17, 2021 | 58.38 | 59.41 | 56.42 | 58.98 | 1,364,289 | -0.10(-0.17%) |
Dec 16, 2021 | 62.19 | 63.99 | 58.86 | 59.08 | 592,035 | -1.81(-2.97%) |
Dec 15, 2021 | 59.69 | 61.47 | 56.64 | 60.89 | 956,418 | +0.66(+1.10%) |
Dec 14, 2021 | 62.50 | 65.17 | 59.60 | 60.23 | 852,729 | -4.51(-6.97%) |
Dec 13, 2021 | 68.70 | 68.91 | 64.36 | 64.74 | 974,969 | -4.95(-7.10%) |
Dec 10, 2021 | 69.50 | 70.00 | 66.35 | 69.69 | 452,455 | +1.85(+2.73%) |
Dec 09, 2021 | 69.39 | 70.90 | 67.62 | 67.84 | 530,686 | -2.72(-3.85%) |
Dec 08, 2021 | 70.11 | 72.09 | 68.07 | 70.56 | 581,459 | +1.46(+2.11%) |
Dec 07, 2021 | 64.69 | 70.20 | 63.50 | 69.10 | 852,527 | +7.82(+12.76%) |
Dec 06, 2021 | 56.86 | 61.65 | 55.00 | 61.28 | 748,988 | +5.86(+10.57%) |
Dec 03, 2021 | 59.05 | 60.34 | 53.82 | 55.42 | 669,216 | -1.55(-2.72%) |
Dec 02, 2021 | 53.59 | 57.95 | 51.23 | 56.97 | 1,014,041 | +2.67(+4.92%) |
Dec 01, 2021 | 61.48 | 62.78 | 54.21 | 54.30 | 739,993 | -4.60(-7.81%) |
Nov 30, 2021 | 57.14 | 59.17 | 54.87 | 58.90 | 1,173,354 | -1.21(-2.01%) |
Nov 29, 2021 | 62.39 | 64.31 | 58.25 | 60.11 | 784,531 | +2.39(+4.14%) |
Nov 26, 2021 | 61.40 | 61.40 | 55.09 | 57.72 | 1,167,412 | -10.59(-15.50%) |
Nov 24, 2021 | 65.62 | 70.19 | 64.92 | 68.31 | 488,275 | +1.86(+2.80%) |
Nov 23, 2021 | 64.74 | 67.96 | 63.64 | 66.45 | 633,155 | +3.46(+5.49%) |
Nov 22, 2021 | 61.35 | 65.19 | 61.13 | 62.99 | 916,578 | +2.00(+3.28%) |
Nov 19, 2021 | 62.73 | 63.44 | 59.90 | 60.99 | 902,524 | -4.87(-7.39%) |
Nov 18, 2021 | 65.75 | 67.70 | 65.46 | 65.86 | 553,994 | -0.13(-0.20%) |
Nov 17, 2021 | 68.57 | 71.04 | 64.91 | 65.99 | 641,554 | -3.61(-5.19%) |
Nov 16, 2021 | 70.82 | 71.45 | 68.56 | 69.60 | 419,400 | -1.82(-2.55%) |
Nov 15, 2021 | 68.68 | 72.39 | 67.20 | 71.42 | 514,536 | +0.35(+0.49%) |
Nov 12, 2021 | 70.66 | 72.63 | 70.28 | 71.07 | 411,708 | -0.74(-1.03%) |
Nov 11, 2021 | 70.92 | 74.65 | 70.59 | 71.81 | 464,711 | +1.77(+2.53%) |
Nov 10, 2021 | 75.77 | 69.74 | 70.04 | 621,785 | -6.88(-8.94%) | |
Nov 09, 2021 | 73.09 | 77.30 | 70.37 | 76.92 | 613,112 | +3.11(+4.21%) |
Nov 08, 2021 | 74.98 | 76.74 | 72.36 | 73.81 | 550,644 | +0.14(+0.19%) |
Nov 05, 2021 | 71.23 | 74.00 | 70.12 | 73.67 | 492,016 | +3.72(+5.32%) |
Nov 04, 2021 | 75.70 | 78.36 | 68.31 | 69.95 | 958,225 | -2.12(-2.94%) |
Nov 03, 2021 | 70.69 | 74.35 | 68.68 | 72.07 | 1,008,104 | -1.88(-2.54%) |
Nov 02, 2021 | 74.54 | 76.32 | 72.52 | 73.95 | 548,651 | -1.53(-2.03%) |