Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 75.22 | 77.22 | 76.67 | 148,220 | +2.16(+2.90%) | |
Jan 28, 2022 | 75.66 | 75.66 | 73.36 | 74.51 | 168,882 | -0.21(-0.28%) |
Jan 27, 2022 | 75.97 | 76.50 | 73.11 | 74.72 | 191,627 | +2.16(+2.98%) |
Jan 26, 2022 | 73.23 | 75.08 | 71.50 | 72.56 | 253,316 | +1.59(+2.24%) |
Jan 25, 2022 | 67.64 | 71.50 | 66.27 | 70.97 | 251,442 | +4.06(+6.08%) |
Jan 24, 2022 | 66.66 | 67.35 | 64.35 | 66.90 | 293,429 | -1.98(-2.87%) |
Jan 21, 2022 | 70.40 | 71.22 | 68.52 | 68.88 | 355,888 | -0.82(-1.18%) |
Jan 20, 2022 | 70.99 | 71.98 | 69.52 | 69.70 | 284,074 | +1.10(+1.60%) |
Jan 19, 2022 | 68.15 | 68.84 | 67.66 | 68.61 | 236,059 | +4.45(+6.93%) |
Jan 18, 2022 | 64.84 | 65.52 | 62.79 | 64.16 | 124,979 | -1.03(-1.57%) |
Jan 14, 2022 | 65.18 | 0 | +1.52(+2.39%) | |||
Jan 13, 2022 | 63.96 | 65.07 | 63.41 | 63.66 | 158,050 | -0.33(-0.51%) |
Jan 12, 2022 | 61.98 | 64.07 | 61.96 | 63.99 | 298,149 | +3.69(+6.12%) |
Jan 11, 2022 | 56.92 | 60.33 | 56.70 | 60.30 | 227,538 | +4.10(+7.30%) |
Jan 10, 2022 | 56.81 | 56.94 | 54.89 | 56.20 | 125,562 | -1.14(-2.00%) |
Jan 07, 2022 | 55.75 | 57.62 | 55.67 | 57.35 | 132,106 | +2.01(+3.64%) |
Jan 06, 2022 | 55.35 | 56.11 | 54.69 | 55.33 | 172,181 | +0.94(+1.73%) |
Jan 05, 2022 | 57.03 | 58.27 | 54.10 | 54.39 | 382,110 | -3.09(-5.38%) |
Jan 04, 2022 | 56.85 | 58.83 | 56.69 | 57.48 | 140,153 | -0.33(-0.57%) |
Jan 03, 2022 | 58.74 | 58.74 | 57.71 | 57.81 | 306,473 | -3.05(-5.01%) |
Dec 31, 2021 | 60.10 | 61.59 | 60.00 | 60.86 | 114,537 | +0.38(+0.64%) |
Dec 30, 2021 | 59.77 | 61.40 | 59.77 | 60.48 | 176,846 | +3.03(+5.28%) |
Dec 29, 2021 | 59.32 | 59.53 | 57.15 | 57.45 | 227,150 | -2.28(-3.82%) |
Dec 28, 2021 | 59.44 | 59.95 | 58.96 | 59.73 | 255,744 | -0.81(-1.35%) |
Dec 27, 2021 | 59.78 | 60.62 | 58.89 | 60.54 | 138,025 | +1.57(+2.67%) |
Dec 23, 2021 | 58.59 | 59.43 | 57.88 | 58.97 | 216,794 | -0.56(-0.94%) |
Dec 22, 2021 | 57.44 | 59.65 | 57.07 | 59.52 | 233,171 | +1.40(+2.41%) |
Dec 21, 2021 | 58.13 | 58.64 | 57.69 | 58.12 | 246,269 | +0.24(+0.41%) |
Dec 20, 2021 | 58.49 | 58.97 | 57.09 | 57.89 | 226,880 | -3.45(-5.62%) |
Dec 17, 2021 | 61.04 | 62.37 | 60.62 | 61.34 | 173,396 | -1.50(-2.39%) |
Dec 16, 2021 | 62.11 | 63.45 | 61.11 | 62.83 | 239,460 | +1.72(+2.82%) |
Dec 15, 2021 | 60.35 | 61.22 | 58.78 | 61.11 | 179,456 | +0.32(+0.53%) |
Dec 14, 2021 | 62.96 | 63.80 | 60.17 | 60.79 | 148,841 | -1.10(-1.78%) |
Dec 13, 2021 | 64.12 | 64.54 | 61.66 | 61.89 | 283,726 | -1.16(-1.84%) |
Dec 10, 2021 | 63.01 | 63.85 | 62.45 | 63.05 | 140,648 | +0.96(+1.55%) |
Dec 09, 2021 | 63.37 | 63.46 | 61.81 | 62.09 | 236,708 | -3.58(-5.45%) |
Dec 08, 2021 | 64.38 | 65.67 | 64.28 | 65.67 | 208,787 | +2.40(+3.79%) |
Dec 07, 2021 | 63.11 | 63.67 | 62.39 | 63.27 | 275,042 | +2.09(+3.41%) |
Dec 06, 2021 | 60.49 | 61.97 | 59.68 | 61.18 | 184,953 | +1.65(+2.78%) |
Dec 03, 2021 | 61.87 | 62.33 | 58.16 | 59.52 | 328,759 | +0.21(+0.35%) |
Dec 02, 2021 | 57.16 | 59.43 | 56.99 | 59.32 | 289,022 | +4.52(+8.25%) |
Dec 01, 2021 | 58.77 | 59.50 | 54.72 | 54.79 | 334,578 | -1.87(-3.30%) |
Nov 30, 2021 | 57.99 | 58.53 | 54.11 | 56.67 | 545,426 | -1.31(-2.26%) |
Nov 29, 2021 | 59.41 | 59.41 | 57.17 | 57.97 | 333,264 | -0.22(-0.37%) |
Nov 26, 2021 | 57.74 | 58.27 | 56.57 | 58.19 | 372,381 | -1.72(-2.86%) |
Nov 24, 2021 | 58.40 | 60.60 | 57.89 | 59.91 | 247,320 | +1.19(+2.02%) |
Nov 23, 2021 | 57.25 | 59.59 | 55.54 | 58.72 | 380,794 | +1.56(+2.73%) |
Nov 22, 2021 | 59.26 | 60.17 | 56.87 | 57.16 | 340,496 | -0.26(-0.45%) |
Nov 19, 2021 | 59.52 | 59.90 | 57.13 | 57.42 | 351,058 | +0.15(+0.26%) |
Nov 18, 2021 | 58.60 | 57.71 | 57.22 | 57.27 | 341,373 | -2.08(-3.50%) |
Nov 17, 2021 | 61.35 | 61.69 | 58.49 | 59.35 | 407,726 | -1.80(-2.95%) |
Nov 16, 2021 | 62.37 | 62.76 | 60.53 | 61.15 | 340,517 | -2.86(-4.47%) |
Nov 15, 2021 | 64.32 | 65.02 | 63.67 | 64.01 | 137,321 | -0.25(-0.39%) |
Nov 12, 2021 | 64.97 | 65.05 | 63.28 | 64.26 | 304,053 | -2.63(-3.94%) |
Nov 11, 2021 | 66.40 | 68.32 | 66.39 | 66.90 | 376,567 | +4.31(+6.88%) |
Nov 10, 2021 | 64.35 | 62.59 | 408,535 | +0.10(+0.17%) | ||
Nov 09, 2021 | 63.20 | 64.14 | 61.60 | 62.49 | 414,552 | +1.98(+3.28%) |
Nov 08, 2021 | 59.65 | 61.36 | 59.65 | 60.50 | 289,469 | -0.27(-0.44%) |
Nov 05, 2021 | 60.17 | 61.61 | 59.63 | 60.77 | 312,538 | +2.95(+5.11%) |
Nov 04, 2021 | 59.83 | 60.56 | 56.93 | 57.82 | 388,064 | -3.30(-5.40%) |
Nov 03, 2021 | 58.68 | 62.18 | 57.55 | 61.12 | 321,781 | +3.27(+5.66%) |
Nov 02, 2021 | 59.11 | 59.22 | 57.03 | 57.84 | 204,377 | -2.24(-3.73%) |