Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.29 | 63.75 | 2,314,983 | +4.75(+8.05%) | ||
Jan 28, 2022 | 58.63 | 61.40 | 56.38 | 59.00 | 2,738,239 | +0.24(+0.41%) |
Jan 27, 2022 | 63.73 | 63.97 | 58.55 | 58.76 | 1,687,783 | -3.08(-4.98%) |
Jan 26, 2022 | 64.70 | 67.10 | 61.63 | 61.84 | 1,792,946 | -0.70(-1.12%) |
Jan 25, 2022 | 58.79 | 63.46 | 57.59 | 62.54 | 2,287,258 | +2.28(+3.78%) |
Jan 24, 2022 | 59.54 | 61.72 | 55.35 | 60.26 | 3,541,548 | -2.35(-3.75%) |
Jan 21, 2022 | 63.72 | 66.42 | 62.21 | 62.61 | 2,216,716 | -1.75(-2.72%) |
Jan 20, 2022 | 65.03 | 68.85 | 64.01 | 64.36 | 1,347,810 | +0.17(+0.26%) |
Jan 19, 2022 | 65.91 | 68.07 | 63.86 | 64.19 | 1,842,635 | -0.86(-1.32%) |
Jan 18, 2022 | 66.51 | 68.72 | 64.60 | 65.05 | 1,472,637 | -2.72(-4.01%) |
Jan 14, 2022 | 67.77 | 0 | +1.37(+2.06%) | |||
Jan 13, 2022 | 69.74 | 70.27 | 66.22 | 66.40 | 1,609,098 | -3.46(-4.95%) |
Jan 12, 2022 | 73.44 | 74.49 | 69.51 | 69.86 | 1,367,625 | -2.85(-3.92%) |
Jan 11, 2022 | 69.35 | 73.00 | 68.51 | 72.71 | 1,345,316 | +3.62(+5.24%) |
Jan 10, 2022 | 67.00 | 69.21 | 64.76 | 69.09 | 2,103,000 | +1.43(+2.11%) |
Jan 07, 2022 | 67.52 | 71.42 | 66.79 | 67.66 | 1,234,905 | +0.48(+0.71%) |
Jan 06, 2022 | 68.40 | 70.30 | 65.89 | 67.18 | 2,159,974 | -1.83(-2.65%) |
Jan 05, 2022 | 72.75 | 73.91 | 68.97 | 69.01 | 1,786,444 | -4.24(-5.79%) |
Jan 04, 2022 | 78.99 | 79.20 | 71.44 | 73.25 | 2,133,247 | -8.46(-10.35%) |
Jan 03, 2022 | 76.57 | 81.71 | 74.11 | 81.71 | 1,032,611 | +5.93(+7.82%) |
Dec 31, 2021 | 78.46 | 80.83 | 75.66 | 75.78 | 1,177,286 | -3.07(-3.89%) |
Dec 30, 2021 | 76.47 | 81.08 | 76.35 | 78.85 | 2,648,338 | +2.08(+2.71%) |
Dec 29, 2021 | 76.50 | 78.20 | 75.95 | 76.77 | 1,094,024 | +0.00(+0.00%) |
Dec 28, 2021 | 76.81 | 80.24 | 76.06 | 76.77 | 1,183,569 | -0.19(-0.25%) |
Dec 27, 2021 | 81.19 | 81.68 | 76.37 | 76.96 | 1,582,766 | -5.19(-6.32%) |
Dec 23, 2021 | 81.50 | 83.59 | 79.00 | 82.15 | 949,491 | +0.59(+0.72%) |
Dec 22, 2021 | 79.08 | 82.69 | 78.41 | 81.56 | 1,197,484 | +1.27(+1.58%) |
Dec 21, 2021 | 81.51 | 81.81 | 78.94 | 80.29 | 1,384,300 | +0.34(+0.43%) |
Dec 20, 2021 | 79.61 | 81.75 | 76.50 | 79.95 | 1,836,185 | -2.78(-3.36%) |
Dec 17, 2021 | 75.82 | 83.19 | 74.94 | 82.73 | 2,575,738 | +6.27(+8.20%) |
Dec 16, 2021 | 79.69 | 80.63 | 75.65 | 76.46 | 1,861,478 | -2.41(-3.06%) |
Dec 15, 2021 | 74.47 | 79.88 | 72.05 | 78.87 | 1,891,058 | +4.28(+5.74%) |
Dec 14, 2021 | 74.59 | 76.49 | 70.22 | 74.59 | 1,877,687 | +1.28(+1.75%) |
Dec 13, 2021 | 73.56 | 73.93 | 70.39 | 73.31 | 1,570,690 | -0.32(-0.43%) |
Dec 10, 2021 | 76.06 | 78.56 | 73.02 | 73.63 | 995,323 | -1.83(-2.43%) |
Dec 09, 2021 | 79.50 | 79.54 | 75.31 | 75.46 | 1,181,582 | -3.95(-4.97%) |
Dec 08, 2021 | 78.39 | 81.21 | 75.69 | 79.41 | 1,230,867 | +1.02(+1.30%) |
Dec 07, 2021 | 72.26 | 79.76 | 72.03 | 78.39 | 2,569,448 | +7.27(+10.22%) |
Dec 06, 2021 | 70.28 | 71.18 | 67.15 | 71.12 | 2,464,252 | +1.03(+1.47%) |
Dec 03, 2021 | 76.85 | 76.85 | 68.16 | 70.09 | 2,892,812 | -6.76(-8.80%) |
Dec 02, 2021 | 75.00 | 76.13 | 73.19 | 76.85 | 1,315,779 | +1.57(+2.09%) |
Dec 01, 2021 | 80.47 | 81.54 | 75.12 | 75.28 | 1,448,361 | -4.62(-5.78%) |
Nov 30, 2021 | 77.38 | 80.50 | 77.23 | 79.90 | 1,473,108 | +1.92(+2.46%) |
Nov 29, 2021 | 79.58 | 80.75 | 76.71 | 77.98 | 1,398,825 | -0.81(-1.03%) |
Nov 26, 2021 | 79.57 | 82.00 | 78.46 | 78.79 | 1,176,066 | -2.13(-2.63%) |
Nov 24, 2021 | 79.49 | 81.51 | 77.47 | 80.92 | 2,396,965 | +0.84(+1.05%) |
Nov 23, 2021 | 80.07 | 80.46 | 77.42 | 80.08 | 1,917,401 | -0.21(-0.27%) |
Nov 22, 2021 | 82.42 | 82.42 | 80.06 | 80.29 | 1,470,636 | -2.15(-2.60%) |
Nov 19, 2021 | 83.01 | 83.98 | 81.92 | 82.44 | 1,060,038 | -0.64(-0.77%) |
Nov 18, 2021 | 86.48 | 87.76 | 82.90 | 83.08 | 1,404,319 | -3.00(-3.49%) |
Nov 17, 2021 | 86.31 | 86.92 | 84.61 | 86.08 | 856,404 | -0.50(-0.58%) |
Nov 16, 2021 | 84.98 | 87.20 | 84.51 | 86.58 | 947,453 | +1.50(+1.76%) |
Nov 15, 2021 | 89.03 | 89.68 | 84.31 | 85.08 | 1,820,831 | -3.85(-4.33%) |
Nov 12, 2021 | 88.07 | 89.29 | 87.02 | 88.93 | 1,060,055 | +1.01(+1.15%) |
Nov 11, 2021 | 88.66 | 89.70 | 87.31 | 87.92 | 967,601 | -2.53(-2.80%) |
Nov 10, 2021 | 90.70 | 90.45 | 1,876,705 | -0.82(-0.90%) | ||
Nov 09, 2021 | 94.12 | 95.00 | 90.75 | 91.27 | 1,142,409 | -2.87(-3.05%) |
Nov 08, 2021 | 90.82 | 94.90 | 90.80 | 94.14 | 1,266,532 | +3.90(+4.32%) |
Nov 05, 2021 | 93.08 | 93.95 | 89.55 | 90.24 | 1,548,149 | -2.86(-3.07%) |
Nov 04, 2021 | 95.62 | 95.88 | 90.14 | 93.10 | 2,115,875 | -3.78(-3.90%) |
Nov 03, 2021 | 95.60 | 96.98 | 94.80 | 96.88 | 1,137,033 | +1.04(+1.09%) |
Nov 02, 2021 | 95.66 | 98.58 | 94.35 | 95.84 | 1,157,553 | +0.38(+0.40%) |