Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.06 | 67.24 | 67.23 | 375,773 | +3.01(+4.68%) | |
Jan 28, 2022 | 62.06 | 64.25 | 59.94 | 64.22 | 523,417 | +1.36(+2.17%) |
Jan 27, 2022 | 66.19 | 66.82 | 61.83 | 62.86 | 708,403 | -2.95(-4.48%) |
Jan 26, 2022 | 71.88 | 72.36 | 65.17 | 65.81 | 898,168 | -6.53(-9.03%) |
Jan 25, 2022 | 72.17 | 73.25 | 70.65 | 72.34 | 478,655 | -2.18(-2.93%) |
Jan 24, 2022 | 71.12 | 74.87 | 69.37 | 74.52 | 490,065 | +2.19(+3.03%) |
Jan 21, 2022 | 74.17 | 74.35 | 72.15 | 72.33 | 412,119 | -1.98(-2.67%) |
Jan 20, 2022 | 76.26 | 78.57 | 74.17 | 74.31 | 333,633 | -2.67(-3.47%) |
Jan 19, 2022 | 74.55 | 77.64 | 74.11 | 76.98 | 464,058 | +2.24(+3.00%) |
Jan 18, 2022 | 74.67 | 75.66 | 74.51 | 74.74 | 240,140 | -0.78(-1.03%) |
Jan 14, 2022 | 75.52 | 0 | +0.70(+0.94%) | |||
Jan 13, 2022 | 76.12 | 76.30 | 74.02 | 74.82 | 200,751 | -0.40(-0.54%) |
Jan 12, 2022 | 76.21 | 77.13 | 75.11 | 75.23 | 293,437 | -0.79(-1.04%) |
Jan 11, 2022 | 74.38 | 76.07 | 73.95 | 76.02 | 334,328 | +1.49(+2.00%) |
Jan 10, 2022 | 74.21 | 74.85 | 73.56 | 74.53 | 278,365 | -0.42(-0.57%) |
Jan 07, 2022 | 74.31 | 75.62 | 73.16 | 74.95 | 349,981 | -0.69(-0.91%) |
Jan 06, 2022 | 76.18 | 76.73 | 74.35 | 75.64 | 354,568 | -0.13(-0.17%) |
Jan 05, 2022 | 77.96 | 78.25 | 75.70 | 75.77 | 396,035 | -1.98(-2.55%) |
Jan 04, 2022 | 77.78 | 79.06 | 74.94 | 77.75 | 337,415 | +0.28(+0.36%) |
Jan 03, 2022 | 79.51 | 80.36 | 76.29 | 77.48 | 305,880 | -0.74(-0.95%) |
Dec 31, 2021 | 77.28 | 78.84 | 77.28 | 78.22 | 193,805 | +1.13(+1.47%) |
Dec 30, 2021 | 74.88 | 77.71 | 74.74 | 77.08 | 340,775 | +2.41(+3.22%) |
Dec 29, 2021 | 74.65 | 75.05 | 73.49 | 74.68 | 181,381 | +0.17(+0.23%) |
Dec 28, 2021 | 75.00 | 75.31 | 73.81 | 74.51 | 205,906 | +0.61(+0.83%) |
Dec 27, 2021 | 73.40 | 73.93 | 72.61 | 73.90 | 196,828 | +1.22(+1.68%) |
Dec 23, 2021 | 74.69 | 74.81 | 72.67 | 72.67 | 261,993 | -1.59(-2.14%) |
Dec 22, 2021 | 74.06 | 74.40 | 73.23 | 74.26 | 423,773 | +0.35(+0.47%) |
Dec 21, 2021 | 73.70 | 74.38 | 73.34 | 73.92 | 244,064 | +0.92(+1.26%) |
Dec 20, 2021 | 74.28 | 74.67 | 71.81 | 73.00 | 303,550 | -2.51(-3.32%) |
Dec 17, 2021 | 75.82 | 77.63 | 74.97 | 75.50 | 574,056 | -1.82(-2.36%) |
Dec 16, 2021 | 77.71 | 77.99 | 75.99 | 77.33 | 581,925 | -0.56(-0.72%) |
Dec 15, 2021 | 76.91 | 78.18 | 75.37 | 77.89 | 350,006 | +1.15(+1.50%) |
Dec 14, 2021 | 78.41 | 79.30 | 76.60 | 76.74 | 327,145 | -3.09(-3.87%) |
Dec 13, 2021 | 76.61 | 81.32 | 76.61 | 79.82 | 544,828 | +3.25(+4.24%) |
Dec 10, 2021 | 76.86 | 77.98 | 75.50 | 76.58 | 223,309 | -0.28(-0.36%) |
Dec 09, 2021 | 78.13 | 78.47 | 76.65 | 76.85 | 172,893 | -1.42(-1.81%) |
Dec 08, 2021 | 79.74 | 80.62 | 78.21 | 78.28 | 236,663 | -1.35(-1.70%) |
Dec 07, 2021 | 79.89 | 81.01 | 79.18 | 79.63 | 215,329 | +1.06(+1.34%) |
Dec 06, 2021 | 77.15 | 78.78 | 75.96 | 78.57 | 163,676 | +2.17(+2.84%) |
Dec 03, 2021 | 78.60 | 78.60 | 75.64 | 76.40 | 266,185 | -1.78(-2.27%) |
Dec 02, 2021 | 75.60 | 78.64 | 75.55 | 78.18 | 293,612 | +2.68(+3.55%) |
Dec 01, 2021 | 75.95 | 77.74 | 75.48 | 75.49 | 464,627 | +1.03(+1.38%) |
Nov 30, 2021 | 75.07 | 75.89 | 74.16 | 74.47 | 288,195 | -1.40(-1.85%) |
Nov 29, 2021 | 76.46 | 76.60 | 75.34 | 75.87 | 271,461 | +0.38(+0.51%) |
Nov 26, 2021 | 78.13 | 78.26 | 74.84 | 75.48 | 207,369 | -3.82(-4.81%) |
Nov 24, 2021 | 80.09 | 80.25 | 79.06 | 79.30 | 194,909 | -1.04(-1.29%) |
Nov 23, 2021 | 79.77 | 81.02 | 79.28 | 80.34 | 475,917 | -0.22(-0.27%) |
Nov 22, 2021 | 79.69 | 81.52 | 79.42 | 80.55 | 271,836 | +1.26(+1.59%) |
Nov 19, 2021 | 77.39 | 79.67 | 77.39 | 79.29 | 281,896 | +1.73(+2.23%) |
Nov 18, 2021 | 78.09 | 77.66 | 77.20 | 77.57 | 363,821 | -0.49(-0.63%) |
Nov 17, 2021 | 78.41 | 80.22 | 78.01 | 78.06 | 282,166 | -0.61(-0.78%) |
Nov 16, 2021 | 78.38 | 79.01 | 77.65 | 78.67 | 461,896 | +0.42(+0.54%) |
Nov 15, 2021 | 79.97 | 80.26 | 77.46 | 78.25 | 370,102 | -2.44(-3.03%) |
Nov 12, 2021 | 80.32 | 81.03 | 79.93 | 80.69 | 280,098 | +0.29(+0.36%) |
Nov 11, 2021 | 77.57 | 80.51 | 77.57 | 80.40 | 249,140 | +2.76(+3.55%) |
Nov 10, 2021 | 78.43 | 77.64 | 339,134 | -1.33(-1.68%) | ||
Nov 09, 2021 | 77.38 | 79.21 | 77.31 | 78.97 | 466,443 | +2.02(+2.62%) |
Nov 08, 2021 | 74.61 | 77.08 | 74.43 | 76.96 | 394,812 | +2.80(+3.77%) |
Nov 05, 2021 | 75.47 | 76.54 | 73.53 | 74.16 | 282,445 | -1.06(-1.41%) |
Nov 04, 2021 | 74.28 | 76.57 | 73.40 | 75.22 | 412,845 | +2.15(+2.94%) |
Nov 03, 2021 | 72.46 | 73.30 | 71.98 | 73.08 | 256,884 | +0.32(+0.43%) |
Nov 02, 2021 | 73.48 | 73.72 | 71.61 | 72.76 | 239,198 | -0.86(-1.16%) |