Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.24 | 56.59 | 56.55 | 689,435 | +4.67(+9.01%) | |
Jan 28, 2022 | 51.27 | 51.88 | 49.34 | 51.88 | 544,367 | +0.58(+1.14%) |
Jan 27, 2022 | 54.53 | 54.75 | 51.15 | 51.29 | 485,901 | -2.48(-4.60%) |
Jan 26, 2022 | 55.55 | 56.59 | 53.25 | 53.77 | 388,741 | -0.05(-0.09%) |
Jan 25, 2022 | 54.12 | 55.12 | 53.15 | 53.82 | 822,342 | -1.81(-3.26%) |
Jan 24, 2022 | 53.41 | 55.75 | 51.21 | 55.63 | 888,638 | -0.01(-0.02%) |
Jan 21, 2022 | 57.38 | 57.89 | 55.48 | 55.64 | 824,067 | -2.40(-4.13%) |
Jan 20, 2022 | 59.46 | 61.27 | 57.97 | 58.04 | 516,472 | -0.71(-1.21%) |
Jan 19, 2022 | 60.73 | 61.21 | 58.70 | 58.75 | 686,964 | -1.79(-2.96%) |
Jan 18, 2022 | 61.62 | 62.51 | 60.45 | 60.54 | 448,747 | -2.38(-3.78%) |
Jan 14, 2022 | 62.92 | 0 | +0.28(+0.44%) | |||
Jan 13, 2022 | 65.22 | 65.81 | 62.49 | 62.64 | 289,768 | -2.01(-3.11%) |
Jan 12, 2022 | 64.91 | 65.72 | 63.85 | 64.65 | 546,004 | +0.77(+1.21%) |
Jan 11, 2022 | 62.42 | 64.12 | 62.16 | 63.88 | 360,577 | +1.47(+2.35%) |
Jan 10, 2022 | 61.84 | 62.46 | 60.07 | 62.42 | 616,069 | -0.55(-0.88%) |
Jan 07, 2022 | 63.86 | 65.11 | 62.58 | 62.97 | 346,900 | -0.81(-1.27%) |
Jan 06, 2022 | 64.38 | 64.98 | 62.17 | 63.78 | 394,328 | -0.79(-1.23%) |
Jan 05, 2022 | 67.99 | 68.24 | 64.46 | 64.57 | 653,314 | -3.79(-5.55%) |
Jan 04, 2022 | 69.81 | 69.86 | 66.93 | 68.37 | 308,600 | -1.03(-1.48%) |
Jan 03, 2022 | 68.82 | 69.49 | 67.68 | 69.40 | 346,286 | +2.09(+3.10%) |
Dec 31, 2021 | 67.31 | 68.40 | 67.26 | 67.31 | 319,508 | -0.28(-0.41%) |
Dec 30, 2021 | 65.76 | 68.49 | 65.76 | 67.58 | 327,318 | +1.46(+2.20%) |
Dec 29, 2021 | 66.40 | 66.59 | 64.90 | 66.13 | 586,483 | -0.55(-0.83%) |
Dec 28, 2021 | 67.69 | 67.89 | 66.40 | 66.68 | 444,798 | -0.83(-1.23%) |
Dec 27, 2021 | 67.00 | 67.56 | 66.59 | 67.51 | 310,198 | +0.82(+1.23%) |
Dec 23, 2021 | 65.97 | 67.05 | 65.34 | 66.69 | 1,637,783 | +0.75(+1.14%) |
Dec 22, 2021 | 65.25 | 66.04 | 64.82 | 65.94 | 383,818 | +0.55(+0.85%) |
Dec 21, 2021 | 63.28 | 65.39 | 63.28 | 65.39 | 570,254 | +3.16(+5.08%) |
Dec 20, 2021 | 62.88 | 63.38 | 61.67 | 62.23 | 537,513 | -3.06(-4.69%) |
Dec 17, 2021 | 63.88 | 65.89 | 62.86 | 65.29 | 368,487 | +0.43(+0.66%) |
Dec 16, 2021 | 68.52 | 68.70 | 64.41 | 64.86 | 726,327 | -2.74(-4.06%) |
Dec 15, 2021 | 66.53 | 67.68 | 64.23 | 67.60 | 557,297 | +0.62(+0.93%) |
Dec 14, 2021 | 67.24 | 67.58 | 66.07 | 66.98 | 762,010 | -2.03(-2.94%) |
Dec 13, 2021 | 70.17 | 70.82 | 68.57 | 69.01 | 353,686 | -1.44(-2.04%) |
Dec 10, 2021 | 71.31 | 71.70 | 69.53 | 70.45 | 234,077 | +0.01(+0.01%) |
Dec 09, 2021 | 72.81 | 73.57 | 70.32 | 70.44 | 375,572 | -2.66(-3.64%) |
Dec 08, 2021 | 72.79 | 73.33 | 71.53 | 73.10 | 505,544 | +0.66(+0.92%) |
Dec 07, 2021 | 71.94 | 72.84 | 71.85 | 72.44 | 273,688 | +2.95(+4.25%) |
Dec 06, 2021 | 69.08 | 70.07 | 66.45 | 69.49 | 504,515 | -0.09(-0.13%) |
Dec 03, 2021 | 73.33 | 73.91 | 68.59 | 69.57 | 646,101 | -3.61(-4.94%) |
Dec 02, 2021 | 73.59 | 74.55 | 72.12 | 73.19 | 367,210 | -0.38(-0.51%) |
Dec 01, 2021 | 77.83 | 78.23 | 73.53 | 73.57 | 417,410 | -2.79(-3.66%) |
Nov 30, 2021 | 77.28 | 78.28 | 74.56 | 76.36 | 383,512 | -1.66(-2.13%) |
Nov 29, 2021 | 77.64 | 78.20 | 76.25 | 78.02 | 216,245 | +1.92(+2.52%) |
Nov 26, 2021 | 76.40 | 77.23 | 75.21 | 76.10 | 304,540 | -2.70(-3.43%) |
Nov 24, 2021 | 77.62 | 79.02 | 76.44 | 78.80 | 322,162 | +0.65(+0.83%) |
Nov 23, 2021 | 79.45 | 80.66 | 76.83 | 78.15 | 576,232 | -1.38(-1.74%) |
Nov 22, 2021 | 81.32 | 82.89 | 78.97 | 79.54 | 897,169 | -0.52(-0.64%) |
Nov 19, 2021 | 78.49 | 80.46 | 78.11 | 80.05 | 424,791 | +1.83(+2.34%) |
Nov 18, 2021 | 80.06 | 78.27 | 77.90 | 78.22 | 300,725 | -1.30(-1.63%) |
Nov 17, 2021 | 80.02 | 80.79 | 79.01 | 79.52 | 239,238 | -0.65(-0.82%) |
Nov 16, 2021 | 79.37 | 80.20 | 78.61 | 80.17 | 192,566 | +0.78(+0.99%) |
Nov 15, 2021 | 81.05 | 81.09 | 78.54 | 79.39 | 292,488 | -1.29(-1.60%) |
Nov 12, 2021 | 80.52 | 81.28 | 79.94 | 80.68 | 408,038 | +0.54(+0.68%) |
Nov 11, 2021 | 78.01 | 80.52 | 77.62 | 80.13 | 508,394 | +3.07(+3.98%) |
Nov 10, 2021 | 76.85 | 77.06 | 427,309 | -1.45(-1.84%) | ||
Nov 09, 2021 | 81.12 | 81.19 | 77.46 | 78.51 | 565,113 | -2.39(-2.95%) |
Nov 08, 2021 | 80.21 | 81.56 | 79.99 | 80.89 | 606,250 | +1.20(+1.50%) |
Nov 05, 2021 | 80.47 | 80.77 | 78.75 | 79.69 | 497,552 | -0.92(-1.14%) |
Nov 04, 2021 | 80.29 | 80.93 | 79.62 | 80.62 | 522,148 | +0.95(+1.19%) |
Nov 03, 2021 | 78.70 | 79.80 | 77.74 | 79.67 | 522,854 | +0.58(+0.74%) |
Nov 02, 2021 | 79.56 | 79.71 | 78.36 | 79.08 | 616,973 | -0.73(-0.92%) |