Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 62.36 | 64.38 | 64.25 | 78,798 | +1.32(+2.09%) | |
Jan 28, 2022 | 60.26 | 62.97 | 58.91 | 62.93 | 47,448 | +2.92(+4.87%) |
Jan 27, 2022 | 61.96 | 62.94 | 59.39 | 60.01 | 40,216 | -0.87(-1.42%) |
Jan 26, 2022 | 62.12 | 63.37 | 59.99 | 60.88 | 67,601 | -0.17(-0.27%) |
Jan 25, 2022 | 59.48 | 61.76 | 57.88 | 61.04 | 55,067 | +0.02(+0.03%) |
Jan 24, 2022 | 58.91 | 61.10 | 56.29 | 61.02 | 139,376 | +0.01(+0.02%) |
Jan 21, 2022 | 62.91 | 63.20 | 60.63 | 61.01 | 93,893 | -2.21(-3.50%) |
Jan 20, 2022 | 64.50 | 66.27 | 63.08 | 63.23 | 30,511 | -0.94(-1.47%) |
Jan 19, 2022 | 66.88 | 66.88 | 64.09 | 64.17 | 79,685 | -1.93(-2.92%) |
Jan 18, 2022 | 67.77 | 67.77 | 65.54 | 66.10 | 97,841 | -2.57(-3.74%) |
Jan 14, 2022 | 68.67 | 0 | -1.14(-1.63%) | |||
Jan 13, 2022 | 70.73 | 71.34 | 69.53 | 69.81 | 45,789 | -0.51(-0.73%) |
Jan 12, 2022 | 70.62 | 70.95 | 69.89 | 70.32 | 43,859 | +0.20(+0.28%) |
Jan 11, 2022 | 69.24 | 70.20 | 68.19 | 70.12 | 49,708 | +1.14(+1.65%) |
Jan 10, 2022 | 70.17 | 70.17 | 67.50 | 68.98 | 101,003 | -0.79(-1.13%) |
Jan 07, 2022 | 69.09 | 70.08 | 68.60 | 69.77 | 243,303 | +0.77(+1.11%) |
Jan 06, 2022 | 68.44 | 69.12 | 67.60 | 69.00 | 157,762 | +1.35(+1.99%) |
Jan 05, 2022 | 70.32 | 70.53 | 67.57 | 67.65 | 95,092 | -2.30(-3.29%) |
Jan 04, 2022 | 68.53 | 70.35 | 68.53 | 69.95 | 125,607 | +2.29(+3.39%) |
Jan 03, 2022 | 67.55 | 67.94 | 66.95 | 67.66 | 82,398 | +1.09(+1.64%) |
Dec 31, 2021 | 66.64 | 67.27 | 66.49 | 66.57 | 100,550 | -0.11(-0.16%) |
Dec 30, 2021 | 67.37 | 67.37 | 66.66 | 66.68 | 19,813 | -0.20(-0.29%) |
Dec 29, 2021 | 67.05 | 67.16 | 66.57 | 66.88 | 54,788 | +0.22(+0.32%) |
Dec 28, 2021 | 66.39 | 67.42 | 66.39 | 66.66 | 23,105 | +0.12(+0.18%) |
Dec 27, 2021 | 65.36 | 66.58 | 65.15 | 66.54 | 39,855 | +1.32(+2.02%) |
Dec 23, 2021 | 65.36 | 65.89 | 65.09 | 65.22 | 49,828 | +3.63(+5.90%) |
Dec 22, 2021 | 60.39 | 61.59 | 60.39 | 61.59 | 30,520 | +1.05(+1.73%) |
Dec 21, 2021 | 59.42 | 60.90 | 59.42 | 60.55 | 44,818 | +2.31(+3.96%) |
Dec 20, 2021 | 58.66 | 58.66 | 57.20 | 58.24 | 242,298 | -2.19(-3.62%) |
Dec 17, 2021 | 61.46 | 61.54 | 59.89 | 60.43 | 158,387 | -1.94(-3.11%) |
Dec 16, 2021 | 62.24 | 63.19 | 61.78 | 62.37 | 82,766 | +0.96(+1.56%) |
Dec 15, 2021 | 60.79 | 61.59 | 59.85 | 61.41 | 55,931 | +0.93(+1.54%) |
Dec 14, 2021 | 60.22 | 61.34 | 60.15 | 60.48 | 31,265 | -0.01(-0.01%) |
Dec 13, 2021 | 61.03 | 61.03 | 60.14 | 60.49 | 62,835 | -0.93(-1.51%) |
Dec 10, 2021 | 61.73 | 61.73 | 60.80 | 61.42 | 24,684 | +0.29(+0.47%) |
Dec 09, 2021 | 61.00 | 61.76 | 60.58 | 61.14 | 32,344 | -0.59(-0.96%) |
Dec 08, 2021 | 61.82 | 62.28 | 61.37 | 61.73 | 63,292 | -0.11(-0.17%) |
Dec 07, 2021 | 60.92 | 62.12 | 60.92 | 61.83 | 77,352 | +2.05(+3.42%) |
Dec 06, 2021 | 59.10 | 60.71 | 59.10 | 59.79 | 73,897 | +1.87(+3.23%) |
Dec 03, 2021 | 59.53 | 59.78 | 56.94 | 57.92 | 126,933 | -1.44(-2.42%) |
Dec 02, 2021 | 56.78 | 59.91 | 56.76 | 59.36 | 51,278 | +3.33(+5.95%) |
Dec 01, 2021 | 59.19 | 59.97 | 56.02 | 56.02 | 62,107 | -1.52(-2.64%) |
Nov 30, 2021 | 59.06 | 59.12 | 57.36 | 57.54 | 95,942 | -2.83(-4.69%) |
Nov 29, 2021 | 61.37 | 61.37 | 59.44 | 60.38 | 88,132 | +0.80(+1.34%) |
Nov 26, 2021 | 60.20 | 60.58 | 58.96 | 59.58 | 108,059 | -4.29(-6.72%) |
Nov 24, 2021 | 63.16 | 64.09 | 63.16 | 63.87 | 21,439 | +0.42(+0.66%) |
Nov 23, 2021 | 62.28 | 63.50 | 62.28 | 63.45 | 61,388 | +1.65(+2.68%) |
Nov 22, 2021 | 62.37 | 62.87 | 61.58 | 61.80 | 231,776 | +0.57(+0.93%) |
Nov 19, 2021 | 61.85 | 61.88 | 60.87 | 61.23 | 104,853 | -1.34(-2.14%) |
Nov 18, 2021 | 63.09 | 62.67 | 62.52 | 62.57 | 26,439 | -0.62(-0.98%) |
Nov 17, 2021 | 64.05 | 64.05 | 62.46 | 63.18 | 34,293 | -1.27(-1.97%) |
Nov 16, 2021 | 64.46 | 65.01 | 64.23 | 64.45 | 36,487 | -0.02(-0.03%) |
Nov 15, 2021 | 64.85 | 64.99 | 64.30 | 64.47 | 23,491 | +0.12(+0.18%) |
Nov 12, 2021 | 64.03 | 64.42 | 63.90 | 64.35 | 17,781 | +0.35(+0.54%) |
Nov 11, 2021 | 63.99 | 64.21 | 63.54 | 64.01 | 12,578 | +0.15(+0.24%) |
Nov 10, 2021 | 63.81 | 63.85 | 312,902 | -0.10(-0.15%) | ||
Nov 09, 2021 | 64.10 | 64.35 | 63.37 | 63.95 | 31,550 | -0.72(-1.11%) |
Nov 08, 2021 | 64.87 | 65.13 | 64.44 | 64.67 | 18,430 | +0.54(+0.84%) |
Nov 05, 2021 | 64.51 | 65.19 | 63.84 | 64.13 | 41,773 | +0.63(+1.00%) |
Nov 04, 2021 | 64.80 | 64.80 | 62.88 | 63.50 | 39,802 | -1.36(-2.09%) |
Nov 03, 2021 | 64.15 | 65.18 | 64.10 | 64.85 | 44,346 | +0.52(+0.81%) |
Nov 02, 2021 | 64.15 | 64.55 | 64.15 | 64.34 | 24,678 | +0.19(+0.29%) |