Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 56.56 | 56.66 | 53.10 | 56.54 | 4,484,760 | -0.02(-0.04%) |
Jan 27, 2022 | 60.22 | 61.34 | 56.18 | 56.56 | 3,143,754 | -3.62(-6.02%) |
Jan 26, 2022 | 62.98 | 64.55 | 59.01 | 60.18 | 4,024,146 | -1.02(-1.67%) |
Jan 25, 2022 | 60.88 | 62.81 | 59.00 | 61.20 | 2,920,584 | -1.29(-2.06%) |
Jan 24, 2022 | 59.78 | 62.60 | 54.58 | 62.49 | 5,782,864 | +0.89(+1.44%) |
Jan 21, 2022 | 61.40 | 63.44 | 58.88 | 61.60 | 4,297,677 | +0.18(+0.29%) |
Jan 20, 2022 | 66.80 | 67.56 | 61.16 | 61.42 | 5,176,738 | -1.78(-2.82%) |
Jan 19, 2022 | 63.73 | 66.11 | 62.83 | 63.20 | 2,421,233 | -0.56(-0.88%) |
Jan 18, 2022 | 64.95 | 64.96 | 62.63 | 63.76 | 3,170,292 | -2.82(-4.24%) |
Jan 14, 2022 | 66.58 | 0 | -4.25(-6.00%) | |||
Jan 13, 2022 | 68.14 | 74.00 | 67.95 | 70.83 | 7,888,300 | +3.21(+4.75%) |
Jan 12, 2022 | 69.42 | 71.08 | 66.16 | 67.62 | 3,152,713 | -1.76(-2.54%) |
Jan 11, 2022 | 66.02 | 70.34 | 65.25 | 69.38 | 3,059,232 | +2.76(+4.14%) |
Jan 10, 2022 | 68.50 | 69.25 | 63.76 | 66.62 | 4,529,524 | -1.90(-2.77%) |
Jan 07, 2022 | 65.65 | 73.33 | 65.65 | 68.52 | 11,708,874 | +1.46(+2.18%) |
Jan 06, 2022 | 58.50 | 68.75 | 58.00 | 67.06 | 14,918,400 | +8.57(+14.65%) |
Jan 05, 2022 | 65.91 | 66.03 | 58.42 | 58.49 | 10,414,684 | -3.13(-5.08%) |
Jan 04, 2022 | 64.46 | 64.99 | 60.42 | 61.62 | 3,528,350 | -3.25(-5.01%) |
Jan 03, 2022 | 65.68 | 66.58 | 63.74 | 64.87 | 2,739,029 | -0.29(-0.45%) |
Dec 31, 2021 | 66.70 | 68.86 | 65.09 | 65.16 | 1,902,592 | +3.44(+5.57%) |
Dec 30, 2021 | 63.33 | 103.91 | 61.72 | 61.72 | 3,088,679 | -1.54(-2.43%) |
Dec 29, 2021 | 66.02 | 66.31 | 62.90 | 63.26 | 3,147,219 | -1.39(-2.15%) |
Dec 28, 2021 | 65.63 | 68.13 | 64.65 | 64.65 | 1,945,641 | -2.10(-3.15%) |
Dec 27, 2021 | 67.25 | 68.19 | 66.01 | 66.75 | 1,670,582 | -1.24(-1.82%) |
Dec 23, 2021 | 68.03 | 68.70 | 66.89 | 67.99 | 1,715,892 | -0.67(-0.98%) |
Dec 22, 2021 | 69.52 | 70.17 | 67.93 | 68.66 | 1,843,351 | -1.57(-2.24%) |
Dec 21, 2021 | 65.22 | 70.33 | 65.22 | 70.23 | 2,267,736 | +4.96(+7.60%) |
Dec 20, 2021 | 67.00 | 68.29 | 64.65 | 65.27 | 2,026,098 | -3.97(-5.73%) |
Dec 17, 2021 | 65.56 | 69.57 | 63.55 | 69.24 | 3,723,657 | +7.52(+12.18%) |
Dec 16, 2021 | 67.08 | 68.54 | 61.72 | 61.72 | 1,654,198 | -5.07(-7.59%) |
Dec 15, 2021 | 68.60 | 69.11 | 63.92 | 66.79 | 4,150,870 | -2.02(-2.94%) |
Dec 14, 2021 | 65.91 | 70.58 | 64.64 | 68.81 | 7,713,335 | +5.39(+8.50%) |
Dec 13, 2021 | 64.82 | 65.00 | 62.06 | 63.42 | 3,060,347 | -1.09(-1.69%) |
Dec 10, 2021 | 68.55 | 69.15 | 63.87 | 64.51 | 4,295,891 | -5.58(-7.96%) |
Dec 09, 2021 | 74.00 | 74.49 | 69.55 | 70.09 | 2,208,511 | -4.04(-5.45%) |
Dec 08, 2021 | 71.97 | 75.49 | 70.38 | 74.13 | 2,878,639 | +1.72(+2.38%) |
Dec 07, 2021 | 68.36 | 72.75 | 68.00 | 72.41 | 2,721,647 | +5.07(+7.52%) |
Dec 06, 2021 | 63.90 | 68.72 | 63.09 | 67.34 | 2,570,704 | +2.73(+4.23%) |
Dec 03, 2021 | 67.36 | 68.75 | 63.51 | 64.61 | 2,840,300 | -2.75(-4.08%) |
Dec 02, 2021 | 65.53 | 68.48 | 64.78 | 67.36 | 3,055,728 | +1.10(+1.66%) |
Dec 01, 2021 | 70.79 | 72.23 | 66.21 | 66.26 | 3,222,136 | -4.00(-5.69%) |
Nov 30, 2021 | 72.75 | 74.60 | 69.52 | 70.26 | 4,087,451 | -4.34(-5.82%) |
Nov 29, 2021 | 76.50 | 77.00 | 73.07 | 74.60 | 2,334,079 | -2.12(-2.76%) |
Nov 26, 2021 | 74.81 | 77.75 | 74.62 | 76.72 | 1,830,510 | +1.17(+1.55%) |
Nov 24, 2021 | 73.50 | 76.48 | 72.51 | 75.55 | 1,926,885 | -44.47(-37.05%) |
Nov 23, 2021 | 74.58 | 120.02 | 73.94 | 120.02 | 2,316,423 | +44.39(+58.70%) |
Nov 22, 2021 | 77.75 | 78.44 | 74.65 | 75.63 | 2,791,208 | -1.90(-2.45%) |
Nov 19, 2021 | 77.24 | 79.40 | 76.90 | 77.53 | 3,144,927 | -0.97(-1.24%) |
Nov 18, 2021 | 80.93 | 78.50 | 77.92 | 78.50 | 3,586,638 | -1.97(-2.45%) |
Nov 17, 2021 | 83.24 | 84.50 | 80.12 | 80.47 | 3,016,661 | -3.01(-3.61%) |
Nov 16, 2021 | 83.40 | 84.56 | 81.52 | 83.48 | 2,950,788 | -0.34(-0.41%) |
Nov 15, 2021 | 85.00 | 85.44 | 82.70 | 83.82 | 3,270,695 | -1.33(-1.56%) |
Nov 12, 2021 | 82.07 | 85.29 | 79.80 | 85.15 | 7,167,346 | +3.22(+3.93%) |
Nov 11, 2021 | 80.90 | 83.15 | 76.77 | 81.93 | 20,654,268 | -12.55(-13.28%) |
Nov 10, 2021 | 97.31 | 94.48 | 7,029,861 | -3.51(-3.58%) | ||
Nov 09, 2021 | 97.85 | 98.34 | 96.25 | 97.99 | 2,414,802 | -0.29(-0.30%) |
Nov 08, 2021 | 99.90 | 99.99 | 96.25 | 98.28 | 2,322,012 | -1.49(-1.49%) |
Nov 05, 2021 | 102.00 | 102.60 | 99.12 | 99.77 | 2,242,689 | -2.75(-2.68%) |
Nov 04, 2021 | 104.51 | 107.20 | 102.50 | 102.52 | 2,350,128 | -1.99(-1.90%) |
Nov 03, 2021 | 99.70 | 108.04 | 99.66 | 104.51 | 5,450,260 | +5.32(+5.36%) |
Nov 02, 2021 | 99.84 | 100.17 | 97.27 | 99.19 | 1,876,083 | -0.38(-0.38%) |