Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.68 | 60.51 | 60.37 | 109,344 | +5.05(+9.12%) | |
Jan 28, 2022 | 52.49 | 55.19 | 50.23 | 55.33 | 122,214 | +2.17(+4.09%) |
Jan 27, 2022 | 58.98 | 59.48 | 52.07 | 53.15 | 100,133 | -3.69(-6.48%) |
Jan 26, 2022 | 59.28 | 62.52 | 55.00 | 56.84 | 144,057 | -0.18(-0.31%) |
Jan 25, 2022 | 53.98 | 58.73 | 51.84 | 57.01 | 84,900 | -1.03(-1.77%) |
Jan 24, 2022 | 52.72 | 58.12 | 47.50 | 58.04 | 212,308 | +2.01(+3.58%) |
Jan 21, 2022 | 59.87 | 61.45 | 55.81 | 56.04 | 179,357 | -5.14(-8.40%) |
Jan 20, 2022 | 65.56 | 68.60 | 60.82 | 61.17 | 121,566 | -3.62(-5.58%) |
Jan 19, 2022 | 70.09 | 70.38 | 64.64 | 64.79 | 71,442 | -3.85(-5.61%) |
Jan 18, 2022 | 72.85 | 72.96 | 68.37 | 68.64 | 70,846 | -6.06(-8.11%) |
Jan 14, 2022 | 74.70 | 0 | +1.51(+2.07%) | |||
Jan 13, 2022 | 76.66 | 79.08 | 72.56 | 73.19 | 136,439 | -2.65(-3.49%) |
Jan 12, 2022 | 76.51 | 78.20 | 74.07 | 75.83 | 79,955 | +0.48(+0.64%) |
Jan 11, 2022 | 71.51 | 75.60 | 69.89 | 75.35 | 82,398 | +3.92(+5.49%) |
Jan 10, 2022 | 70.95 | 71.44 | 66.04 | 71.43 | 118,032 | -1.36(-1.87%) |
Jan 07, 2022 | 74.11 | 75.51 | 71.77 | 72.79 | 50,670 | -1.30(-1.76%) |
Jan 06, 2022 | 73.13 | 75.24 | 70.80 | 74.10 | 114,879 | +1.84(+2.54%) |
Jan 05, 2022 | 78.95 | 80.02 | 71.97 | 72.26 | 225,879 | -6.48(-8.23%) |
Jan 04, 2022 | 78.22 | 80.02 | 76.52 | 78.74 | 159,791 | +2.16(+2.83%) |
Jan 03, 2022 | 75.04 | 77.65 | 74.41 | 76.58 | 105,925 | +2.87(+3.90%) |
Dec 31, 2021 | 73.49 | 74.60 | 73.41 | 73.70 | 64,196 | -0.34(-0.45%) |
Dec 30, 2021 | 74.79 | 76.41 | 73.84 | 74.04 | 53,592 | -0.85(-1.13%) |
Dec 29, 2021 | 75.03 | 75.68 | 74.03 | 74.89 | 83,824 | +0.01(+0.01%) |
Dec 28, 2021 | 76.06 | 77.25 | 74.47 | 74.88 | 102,898 | -0.87(-1.15%) |
Dec 27, 2021 | 72.34 | 75.96 | 72.12 | 75.75 | 166,298 | +3.65(+5.06%) |
Dec 23, 2021 | 71.38 | 73.10 | 71.14 | 72.10 | 148,365 | +1.84(+2.62%) |
Dec 22, 2021 | 67.86 | 70.54 | 67.76 | 70.26 | 133,847 | +1.67(+2.43%) |
Dec 21, 2021 | 63.28 | 68.59 | 63.28 | 68.59 | 206,692 | +7.60(+12.46%) |
Dec 20, 2021 | 60.39 | 61.64 | 58.69 | 61.00 | 156,063 | -3.43(-5.32%) |
Dec 17, 2021 | 63.13 | 66.33 | 61.04 | 64.42 | 157,451 | -0.03(-0.05%) |
Dec 16, 2021 | 69.75 | 70.29 | 63.81 | 64.45 | 152,038 | -3.66(-5.37%) |
Dec 15, 2021 | 65.43 | 68.24 | 61.90 | 68.11 | 147,547 | +2.48(+3.78%) |
Dec 14, 2021 | 65.00 | 67.58 | 64.83 | 65.63 | 94,183 | -1.66(-2.47%) |
Dec 13, 2021 | 71.67 | 71.72 | 66.21 | 67.29 | 154,893 | -5.33(-7.33%) |
Dec 10, 2021 | 73.67 | 74.45 | 70.27 | 72.61 | 47,366 | +0.65(+0.91%) |
Dec 09, 2021 | 73.97 | 75.24 | 71.84 | 71.96 | 70,033 | -3.30(-4.38%) |
Dec 08, 2021 | 74.59 | 76.10 | 73.36 | 75.26 | 88,011 | +1.38(+1.87%) |
Dec 07, 2021 | 71.51 | 75.88 | 71.51 | 73.88 | 155,062 | +5.65(+8.28%) |
Dec 06, 2021 | 66.07 | 69.68 | 63.79 | 68.23 | 181,286 | +3.54(+5.47%) |
Dec 03, 2021 | 69.02 | 69.57 | 62.32 | 64.69 | 151,495 | -3.67(-5.36%) |
Dec 02, 2021 | 63.75 | 68.86 | 63.05 | 68.36 | 101,211 | +4.64(+7.29%) |
Dec 01, 2021 | 72.15 | 73.43 | 63.32 | 63.71 | 215,638 | -4.91(-7.16%) |
Nov 30, 2021 | 70.78 | 71.83 | 66.19 | 68.62 | 159,398 | -4.97(-6.75%) |
Nov 29, 2021 | 73.27 | 74.20 | 69.98 | 73.59 | 88,033 | +3.67(+5.24%) |
Nov 26, 2021 | 71.60 | 71.60 | 66.74 | 69.93 | 180,384 | -9.34(-11.78%) |
Nov 24, 2021 | 76.93 | 79.26 | 75.66 | 79.26 | 37,747 | +0.23(+0.29%) |
Nov 23, 2021 | 78.59 | 80.45 | 76.00 | 79.04 | 50,978 | +0.89(+1.14%) |
Nov 22, 2021 | 80.14 | 82.13 | 77.66 | 78.15 | 102,580 | -0.60(-0.77%) |
Nov 19, 2021 | 79.54 | 80.30 | 78.03 | 78.75 | 69,171 | -2.04(-2.52%) |
Nov 18, 2021 | 82.24 | 80.83 | 78.67 | 80.78 | 41,914 | -0.22(-0.27%) |
Nov 17, 2021 | 83.03 | 83.22 | 80.48 | 81.00 | 43,690 | -2.52(-3.02%) |
Nov 16, 2021 | 81.99 | 83.98 | 81.57 | 83.52 | 32,027 | +1.25(+1.53%) |
Nov 15, 2021 | 83.29 | 83.31 | 80.77 | 82.27 | 43,341 | -0.10(-0.12%) |
Nov 12, 2021 | 81.51 | 82.49 | 81.19 | 82.37 | 30,129 | +1.35(+1.67%) |
Nov 11, 2021 | 81.01 | 81.74 | 80.43 | 81.01 | 50,437 | +1.81(+2.28%) |
Nov 10, 2021 | 83.19 | 79.20 | 74,961 | -5.87(-6.90%) | ||
Nov 09, 2021 | 86.43 | 87.33 | 83.22 | 85.07 | 90,302 | -1.66(-1.91%) |
Nov 08, 2021 | 87.78 | 88.22 | 86.37 | 86.73 | 111,073 | +0.90(+1.05%) |
Nov 05, 2021 | 84.67 | 86.65 | 84.67 | 85.83 | 101,742 | +4.41(+5.41%) |
Nov 04, 2021 | 81.80 | 82.70 | 80.18 | 81.43 | 68,811 | +0.79(+0.98%) |
Nov 03, 2021 | 78.93 | 80.99 | 77.36 | 80.64 | 51,544 | +1.58(+2.00%) |
Nov 02, 2021 | 78.32 | 79.55 | 77.99 | 79.06 | 74,273 | +0.38(+0.48%) |