Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.42 | 63.77 | 62.94 | 309,120 | +1.52(+2.48%) | |
Jan 28, 2022 | 59.68 | 61.48 | 58.17 | 61.42 | 246,908 | +1.38(+2.30%) |
Jan 27, 2022 | 61.56 | 63.18 | 59.39 | 60.04 | 220,465 | -1.23(-2.01%) |
Jan 26, 2022 | 63.57 | 64.58 | 60.85 | 61.27 | 329,566 | -1.51(-2.41%) |
Jan 25, 2022 | 60.35 | 63.91 | 59.58 | 62.78 | 522,638 | +1.01(+1.64%) |
Jan 24, 2022 | 57.22 | 62.21 | 56.94 | 61.77 | 664,077 | +3.56(+6.12%) |
Jan 21, 2022 | 59.37 | 60.07 | 57.57 | 58.21 | 590,788 | -1.93(-3.21%) |
Jan 20, 2022 | 65.56 | 65.89 | 60.09 | 60.14 | 484,820 | -5.02(-7.70%) |
Jan 19, 2022 | 64.71 | 67.19 | 63.38 | 65.16 | 458,373 | +0.70(+1.08%) |
Jan 18, 2022 | 66.45 | 67.10 | 64.11 | 64.46 | 450,280 | -2.57(-3.83%) |
Jan 14, 2022 | 67.03 | 0 | -1.77(-2.58%) | |||
Jan 13, 2022 | 68.51 | 69.88 | 68.25 | 68.81 | 288,897 | +0.69(+1.01%) |
Jan 12, 2022 | 69.99 | 69.99 | 67.12 | 68.12 | 328,955 | -1.35(-1.94%) |
Jan 11, 2022 | 72.44 | 72.65 | 69.37 | 69.46 | 228,426 | -2.42(-3.37%) |
Jan 10, 2022 | 71.00 | 71.98 | 69.13 | 71.89 | 183,840 | +0.65(+0.91%) |
Jan 07, 2022 | 72.46 | 73.67 | 71.16 | 71.24 | 170,453 | -1.36(-1.88%) |
Jan 06, 2022 | 74.18 | 75.39 | 72.43 | 72.60 | 188,142 | -1.09(-1.49%) |
Jan 05, 2022 | 73.16 | 75.70 | 72.99 | 73.69 | 345,379 | +0.45(+0.62%) |
Jan 04, 2022 | 72.18 | 73.39 | 71.36 | 73.24 | 376,624 | +1.71(+2.39%) |
Jan 03, 2022 | 70.87 | 73.57 | 70.62 | 71.53 | 354,792 | +1.21(+1.71%) |
Dec 31, 2021 | 71.21 | 72.15 | 69.77 | 70.33 | 547,842 | -1.03(-1.44%) |
Dec 30, 2021 | 73.05 | 73.58 | 71.25 | 71.36 | 617,927 | -1.09(-1.51%) |
Dec 29, 2021 | 73.55 | 74.20 | 72.18 | 72.45 | 562,357 | -1.08(-1.46%) |
Dec 28, 2021 | 74.12 | 75.33 | 73.43 | 73.53 | 152,858 | -1.22(-1.64%) |
Dec 27, 2021 | 75.09 | 76.08 | 74.05 | 74.75 | 139,136 | -1.41(-1.85%) |
Dec 23, 2021 | 75.24 | 76.18 | 74.43 | 76.16 | 167,112 | +1.47(+1.96%) |
Dec 22, 2021 | 73.64 | 75.58 | 72.79 | 74.70 | 314,795 | +1.29(+1.76%) |
Dec 21, 2021 | 70.54 | 73.90 | 70.46 | 73.41 | 313,508 | +3.90(+5.61%) |
Dec 20, 2021 | 67.98 | 69.72 | 66.86 | 69.51 | 196,105 | +0.15(+0.21%) |
Dec 17, 2021 | 66.28 | 69.39 | 65.07 | 69.36 | 626,792 | +2.63(+3.93%) |
Dec 16, 2021 | 69.68 | 69.68 | 65.71 | 66.74 | 256,338 | -2.34(-3.39%) |
Dec 15, 2021 | 69.22 | 70.80 | 66.70 | 69.08 | 284,497 | -0.35(-0.50%) |
Dec 14, 2021 | 69.85 | 71.57 | 69.38 | 69.43 | 273,847 | -0.99(-1.40%) |
Dec 13, 2021 | 72.72 | 72.72 | 69.85 | 70.42 | 160,758 | -3.29(-4.47%) |
Dec 10, 2021 | 75.18 | 75.34 | 72.60 | 73.71 | 121,709 | -0.37(-0.50%) |
Dec 09, 2021 | 73.92 | 75.44 | 73.92 | 74.08 | 98,963 | -0.85(-1.13%) |
Dec 08, 2021 | 73.81 | 75.67 | 73.49 | 74.93 | 278,904 | +1.92(+2.63%) |
Dec 07, 2021 | 73.93 | 75.08 | 72.55 | 73.01 | 167,820 | +0.42(+0.57%) |
Dec 06, 2021 | 70.40 | 73.62 | 69.98 | 72.60 | 279,284 | +3.53(+5.12%) |
Dec 03, 2021 | 69.95 | 70.50 | 67.99 | 69.06 | 244,539 | -0.33(-0.48%) |
Dec 02, 2021 | 66.25 | 70.41 | 64.91 | 69.39 | 432,182 | +4.66(+7.20%) |
Dec 01, 2021 | 68.19 | 70.00 | 64.50 | 64.73 | 373,719 | -1.52(-2.30%) |
Nov 30, 2021 | 66.51 | 67.96 | 65.38 | 66.26 | 272,024 | -0.70(-1.05%) |
Nov 29, 2021 | 71.31 | 71.33 | 66.89 | 66.96 | 358,348 | -2.91(-4.16%) |
Nov 26, 2021 | 69.46 | 70.59 | 67.76 | 69.86 | 220,294 | -2.88(-3.96%) |
Nov 24, 2021 | 71.02 | 72.95 | 70.49 | 72.74 | 156,125 | +0.89(+1.25%) |
Nov 23, 2021 | 73.22 | 74.41 | 70.57 | 71.85 | 334,626 | -2.01(-2.72%) |
Nov 22, 2021 | 74.17 | 74.79 | 72.42 | 73.86 | 257,754 | +0.34(+0.46%) |
Nov 19, 2021 | 75.23 | 76.08 | 73.04 | 73.52 | 470,011 | -3.92(-5.06%) |
Nov 18, 2021 | 79.65 | 77.37 | 76.95 | 77.44 | 207,375 | -1.65(-2.09%) |
Nov 17, 2021 | 76.60 | 79.63 | 76.60 | 79.09 | 210,854 | +2.01(+2.61%) |
Nov 16, 2021 | 78.17 | 78.95 | 76.94 | 77.08 | 221,324 | -1.36(-1.73%) |
Nov 15, 2021 | 80.10 | 80.10 | 78.01 | 78.43 | 207,884 | -1.12(-1.40%) |
Nov 12, 2021 | 77.76 | 79.65 | 77.11 | 79.55 | 234,210 | +1.42(+1.82%) |
Nov 11, 2021 | 79.22 | 79.91 | 77.53 | 78.13 | 174,459 | -0.77(-0.97%) |
Nov 10, 2021 | 79.27 | 78.90 | 299,779 | -1.54(-1.92%) | ||
Nov 09, 2021 | 80.51 | 81.47 | 79.16 | 80.44 | 242,759 | -0.04(-0.05%) |
Nov 08, 2021 | 86.22 | 86.22 | 80.43 | 80.47 | 320,302 | -5.72(-6.64%) |
Nov 05, 2021 | 84.81 | 87.64 | 84.59 | 86.19 | 458,445 | +3.72(+4.51%) |
Nov 04, 2021 | 80.26 | 84.87 | 79.00 | 82.48 | 592,679 | +5.76(+7.50%) |
Nov 03, 2021 | 73.20 | 78.46 | 73.20 | 76.72 | 558,964 | +2.74(+3.70%) |
Nov 02, 2021 | 79.54 | 79.54 | 73.35 | 73.98 | 568,206 | -5.32(-6.71%) |