Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 73.94 | 78.16 | 78.03 | 272,733 | +3.44(+4.62%) | |
Jan 28, 2022 | 73.85 | 74.64 | 70.82 | 74.58 | 306,033 | +1.02(+1.38%) |
Jan 27, 2022 | 74.78 | 76.82 | 72.97 | 73.57 | 290,947 | -0.29(-0.39%) |
Jan 26, 2022 | 75.67 | 76.10 | 73.27 | 73.86 | 470,490 | -0.55(-0.74%) |
Jan 25, 2022 | 72.69 | 74.74 | 72.05 | 74.41 | 348,882 | +0.27(+0.37%) |
Jan 24, 2022 | 73.50 | 74.15 | 71.02 | 74.14 | 334,285 | -0.77(-1.03%) |
Jan 21, 2022 | 77.94 | 77.98 | 74.83 | 74.91 | 480,003 | -3.30(-4.21%) |
Jan 20, 2022 | 78.17 | 80.91 | 76.95 | 78.21 | 326,595 | +0.92(+1.20%) |
Jan 19, 2022 | 77.95 | 79.29 | 76.26 | 77.28 | 607,239 | -0.77(-0.98%) |
Jan 18, 2022 | 81.00 | 81.24 | 78.00 | 78.05 | 346,083 | -4.04(-4.92%) |
Jan 14, 2022 | 82.09 | 0 | +0.86(+1.06%) | |||
Jan 13, 2022 | 79.49 | 81.46 | 78.62 | 81.23 | 475,318 | +2.47(+3.14%) |
Jan 12, 2022 | 78.96 | 80.67 | 78.70 | 78.76 | 625,821 | -0.66(-0.83%) |
Jan 11, 2022 | 78.12 | 79.84 | 77.08 | 79.42 | 398,662 | +2.43(+3.15%) |
Jan 10, 2022 | 77.91 | 77.91 | 75.72 | 76.99 | 535,368 | -0.64(-0.83%) |
Jan 07, 2022 | 75.75 | 78.00 | 74.76 | 77.64 | 719,085 | +1.97(+2.60%) |
Jan 06, 2022 | 76.79 | 77.65 | 75.65 | 75.67 | 324,763 | -0.70(-0.92%) |
Jan 05, 2022 | 79.35 | 79.35 | 76.28 | 76.37 | 302,450 | -2.89(-3.65%) |
Jan 04, 2022 | 78.57 | 79.53 | 76.74 | 79.26 | 861,687 | +1.59(+2.04%) |
Jan 03, 2022 | 77.89 | 79.81 | 77.25 | 77.67 | 293,110 | +0.50(+0.65%) |
Dec 31, 2021 | 76.73 | 77.62 | 76.70 | 77.17 | 114,847 | +0.33(+0.43%) |
Dec 30, 2021 | 76.26 | 78.25 | 76.26 | 76.84 | 211,515 | +0.55(+0.72%) |
Dec 29, 2021 | 76.59 | 77.83 | 76.17 | 76.29 | 211,805 | -0.74(-0.96%) |
Dec 28, 2021 | 76.02 | 77.95 | 76.02 | 77.03 | 170,202 | +0.52(+0.68%) |
Dec 27, 2021 | 76.32 | 77.61 | 75.40 | 76.51 | 324,638 | -0.46(-0.59%) |
Dec 23, 2021 | 77.68 | 78.00 | 75.80 | 76.96 | 315,432 | +0.41(+0.54%) |
Dec 22, 2021 | 74.67 | 76.55 | 73.78 | 76.55 | 330,621 | +2.03(+2.72%) |
Dec 21, 2021 | 72.20 | 75.62 | 72.20 | 74.53 | 488,980 | +3.42(+4.81%) |
Dec 20, 2021 | 67.88 | 71.24 | 67.12 | 71.11 | 609,847 | +1.25(+1.79%) |
Dec 17, 2021 | 69.13 | 71.36 | 68.57 | 69.86 | 461,037 | +0.75(+1.08%) |
Dec 16, 2021 | 70.78 | 71.00 | 68.60 | 69.11 | 492,099 | -1.27(-1.80%) |
Dec 15, 2021 | 68.55 | 70.47 | 68.02 | 70.38 | 694,653 | +1.41(+2.04%) |
Dec 14, 2021 | 69.40 | 70.25 | 68.79 | 68.97 | 789,694 | -0.93(-1.34%) |
Dec 13, 2021 | 71.00 | 72.11 | 69.82 | 69.91 | 565,485 | -2.23(-3.09%) |
Dec 10, 2021 | 71.32 | 72.75 | 70.68 | 72.14 | 671,053 | +0.94(+1.32%) |
Dec 09, 2021 | 71.37 | 72.62 | 71.06 | 71.20 | 251,505 | -1.36(-1.88%) |
Dec 08, 2021 | 71.08 | 74.84 | 70.72 | 72.56 | 401,121 | +1.87(+2.64%) |
Dec 07, 2021 | 70.30 | 71.80 | 69.96 | 70.69 | 630,708 | +1.05(+1.52%) |
Dec 06, 2021 | 66.96 | 71.27 | 66.31 | 69.64 | 607,087 | +3.69(+5.59%) |
Dec 03, 2021 | 67.23 | 68.56 | 65.12 | 65.95 | 819,345 | -1.13(-1.68%) |
Dec 02, 2021 | 65.70 | 67.90 | 65.09 | 67.08 | 1,352,178 | +2.43(+3.75%) |
Dec 01, 2021 | 67.22 | 67.33 | 63.64 | 64.65 | 1,341,737 | -0.63(-0.96%) |
Nov 30, 2021 | 66.28 | 67.14 | 65.70 | 65.28 | 581,070 | -2.18(-3.24%) |
Nov 29, 2021 | 69.60 | 69.94 | 67.08 | 67.46 | 657,557 | +0.46(+0.68%) |
Nov 26, 2021 | 68.66 | 68.92 | 65.05 | 67.00 | 906,329 | -5.25(-7.26%) |
Nov 24, 2021 | 71.08 | 72.51 | 70.76 | 72.25 | 299,297 | +0.30(+0.42%) |
Nov 23, 2021 | 74.92 | 75.22 | 71.63 | 71.95 | 317,611 | -1.07(-1.47%) |
Nov 22, 2021 | 74.28 | 75.23 | 72.72 | 73.03 | 522,418 | -0.31(-0.42%) |
Nov 19, 2021 | 72.77 | 75.06 | 72.77 | 73.33 | 775,179 | +0.34(+0.46%) |
Nov 18, 2021 | 74.34 | 73.37 | 72.38 | 73.00 | 1,391,073 | +5.98(+8.93%) |
Nov 17, 2021 | 68.89 | 70.53 | 66.46 | 67.01 | 1,126,986 | -2.08(-3.01%) |
Nov 16, 2021 | 70.97 | 70.97 | 68.84 | 69.09 | 417,631 | -2.36(-3.31%) |
Nov 15, 2021 | 70.86 | 72.67 | 70.59 | 71.46 | 420,521 | +0.88(+1.24%) |
Nov 12, 2021 | 72.17 | 72.89 | 69.90 | 70.58 | 396,071 | -1.55(-2.15%) |
Nov 11, 2021 | 71.74 | 74.15 | 71.67 | 72.13 | 654,441 | +0.65(+0.91%) |
Nov 10, 2021 | 72.50 | 71.48 | 71.48 | 259,122 | -1.63(-2.23%) | |
Nov 09, 2021 | 73.73 | 74.35 | 72.21 | 73.11 | 366,560 | -0.98(-1.32%) |
Nov 08, 2021 | 73.75 | 75.82 | 73.43 | 74.09 | 589,336 | +0.58(+0.79%) |
Nov 05, 2021 | 71.42 | 74.48 | 71.42 | 73.51 | 750,803 | +3.76(+5.39%) |
Nov 04, 2021 | 69.48 | 70.62 | 69.48 | 69.75 | 684,221 | +0.50(+0.73%) |
Nov 03, 2021 | 69.01 | 70.06 | 68.55 | 69.24 | 484,391 | +0.19(+0.27%) |
Nov 02, 2021 | 70.00 | 70.19 | 68.59 | 69.06 | 211,623 | -0.82(-1.18%) |