Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 59.84 | 65.29 | 65.25 | 522,529 | +5.42(+9.06%) | |
Jan 28, 2022 | 57.50 | 59.94 | 55.77 | 59.83 | 301,549 | +2.47(+4.31%) |
Jan 27, 2022 | 61.12 | 61.61 | 57.00 | 57.36 | 473,843 | -2.38(-3.98%) |
Jan 26, 2022 | 62.30 | 63.51 | 58.86 | 59.74 | 438,478 | -0.41(-0.68%) |
Jan 25, 2022 | 63.62 | 64.23 | 60.13 | 60.15 | 594,370 | -5.84(-8.85%) |
Jan 24, 2022 | 61.47 | 66.11 | 60.88 | 65.99 | 579,239 | +2.55(+4.02%) |
Jan 21, 2022 | 62.92 | 64.72 | 61.19 | 63.44 | 441,768 | -0.16(-0.25%) |
Jan 20, 2022 | 65.39 | 68.46 | 63.46 | 63.60 | 467,134 | -0.96(-1.49%) |
Jan 19, 2022 | 62.32 | 66.39 | 62.32 | 64.56 | 672,697 | +2.12(+3.40%) |
Jan 18, 2022 | 64.74 | 66.70 | 62.38 | 62.44 | 650,354 | -3.43(-5.21%) |
Jan 14, 2022 | 65.87 | 0 | -2.73(-3.98%) | |||
Jan 13, 2022 | 71.45 | 72.69 | 68.40 | 68.60 | 558,177 | -5.42(-7.32%) |
Jan 12, 2022 | 76.17 | 77.20 | 72.52 | 74.02 | 270,808 | -1.18(-1.57%) |
Jan 11, 2022 | 72.07 | 75.92 | 72.07 | 75.20 | 264,300 | +2.42(+3.33%) |
Jan 10, 2022 | 74.32 | 74.32 | 70.50 | 72.78 | 363,159 | -2.88(-3.81%) |
Jan 07, 2022 | 75.28 | 76.66 | 74.98 | 75.66 | 344,985 | +0.34(+0.45%) |
Jan 06, 2022 | 73.91 | 77.56 | 73.38 | 75.32 | 273,943 | +0.52(+0.70%) |
Jan 05, 2022 | 78.58 | 79.10 | 74.13 | 74.80 | 337,283 | -4.77(-5.99%) |
Jan 04, 2022 | 81.26 | 81.56 | 77.75 | 79.57 | 318,986 | -1.54(-1.90%) |
Jan 03, 2022 | 79.83 | 81.40 | 78.00 | 81.11 | 173,637 | +1.67(+2.10%) |
Dec 31, 2021 | 80.00 | 81.44 | 79.39 | 79.44 | 175,521 | -0.87(-1.08%) |
Dec 30, 2021 | 78.85 | 81.69 | 78.85 | 80.31 | 223,862 | +1.78(+2.27%) |
Dec 29, 2021 | 79.14 | 79.14 | 77.82 | 78.53 | 180,864 | -0.62(-0.78%) |
Dec 28, 2021 | 80.49 | 81.47 | 78.63 | 79.15 | 236,397 | -1.75(-2.16%) |
Dec 27, 2021 | 81.77 | 82.39 | 80.54 | 80.90 | 165,878 | -0.98(-1.20%) |
Dec 23, 2021 | 81.76 | 82.35 | 80.55 | 81.88 | 144,672 | +0.13(+0.16%) |
Dec 22, 2021 | 81.21 | 81.76 | 80.20 | 81.75 | 198,613 | +1.18(+1.46%) |
Dec 21, 2021 | 79.23 | 81.25 | 79.23 | 80.57 | 309,160 | +1.87(+2.38%) |
Dec 20, 2021 | 78.49 | 80.88 | 77.56 | 78.70 | 377,721 | -1.72(-2.14%) |
Dec 17, 2021 | 77.41 | 81.71 | 76.60 | 80.42 | 804,055 | +1.53(+1.94%) |
Dec 16, 2021 | 79.70 | 80.40 | 77.95 | 78.89 | 439,364 | -0.39(-0.49%) |
Dec 15, 2021 | 76.50 | 79.33 | 75.42 | 79.28 | 493,226 | +1.78(+2.30%) |
Dec 14, 2021 | 80.09 | 80.33 | 76.03 | 77.50 | 767,555 | -3.74(-4.60%) |
Dec 13, 2021 | 78.95 | 81.71 | 78.63 | 81.24 | 410,180 | +1.92(+2.42%) |
Dec 10, 2021 | 81.65 | 82.92 | 78.30 | 79.32 | 593,231 | -1.63(-2.01%) |
Dec 09, 2021 | 81.36 | 82.84 | 79.87 | 80.95 | 389,514 | -0.92(-1.12%) |
Dec 08, 2021 | 79.10 | 81.94 | 77.73 | 81.87 | 472,452 | +2.96(+3.75%) |
Dec 07, 2021 | 78.80 | 80.64 | 77.60 | 78.91 | 489,241 | +2.60(+3.41%) |
Dec 06, 2021 | 71.54 | 76.64 | 69.91 | 76.31 | 502,775 | +4.35(+6.05%) |
Dec 03, 2021 | 77.71 | 77.85 | 71.29 | 71.96 | 614,627 | -5.92(-7.60%) |
Dec 02, 2021 | 75.61 | 78.27 | 75.46 | 77.88 | 375,783 | +1.81(+2.38%) |
Dec 01, 2021 | 81.61 | 81.61 | 75.82 | 76.07 | 494,957 | -4.23(-5.27%) |
Nov 30, 2021 | 79.23 | 81.62 | 79.23 | 80.30 | 340,557 | +0.89(+1.12%) |
Nov 29, 2021 | 81.63 | 82.14 | 79.26 | 79.41 | 377,367 | -1.25(-1.55%) |
Nov 26, 2021 | 81.98 | 83.43 | 80.20 | 80.66 | 212,717 | -2.50(-3.01%) |
Nov 24, 2021 | 79.23 | 83.61 | 77.61 | 83.16 | 397,331 | +2.76(+3.43%) |
Nov 23, 2021 | 82.57 | 84.28 | 80.20 | 80.40 | 470,143 | -2.69(-3.24%) |
Nov 22, 2021 | 89.09 | 89.09 | 83.04 | 83.09 | 698,236 | -5.94(-6.67%) |
Nov 19, 2021 | 88.12 | 90.85 | 87.97 | 89.03 | 649,681 | +1.34(+1.53%) |
Nov 18, 2021 | 87.71 | 88.14 | 84.72 | 87.69 | 856,737 | +0.15(+0.17%) |
Nov 17, 2021 | 88.71 | 88.97 | 86.89 | 87.54 | 742,591 | -1.20(-1.35%) |
Nov 16, 2021 | 86.91 | 88.80 | 85.67 | 88.74 | 369,948 | +1.71(+1.96%) |
Nov 15, 2021 | 85.26 | 87.32 | 84.34 | 87.03 | 361,266 | +1.71(+2.00%) |
Nov 12, 2021 | 85.46 | 86.81 | 85.02 | 85.32 | 184,914 | +0.28(+0.33%) |
Nov 11, 2021 | 85.10 | 85.91 | 84.81 | 85.04 | 286,889 | +0.64(+0.76%) |
Nov 10, 2021 | 87.83 | 84.40 | 304,476 | -4.35(-4.90%) | ||
Nov 09, 2021 | 85.94 | 88.88 | 85.94 | 88.75 | 411,601 | +2.49(+2.89%) |
Nov 08, 2021 | 86.31 | 88.52 | 85.41 | 86.26 | 394,890 | -0.40(-0.46%) |
Nov 05, 2021 | 86.85 | 87.73 | 84.81 | 86.66 | 800,072 | -0.45(-0.52%) |
Nov 04, 2021 | 79.24 | 89.54 | 78.13 | 87.11 | 1,739,954 | +9.37(+12.05%) |
Nov 03, 2021 | 75.63 | 77.98 | 74.53 | 77.74 | 562,749 | +1.51(+1.98%) |
Nov 02, 2021 | 78.39 | 78.39 | 75.20 | 76.23 | 435,298 | -2.27(-2.89%) |