Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 69.48 | 74.82 | 74.81 | 28,819,126 | +6.47(+9.46%) | |
Jan 28, 2022 | 65.67 | 68.94 | 63.82 | 68.34 | 38,349,652 | +2.56(+3.89%) |
Jan 27, 2022 | 70.01 | 70.07 | 65.50 | 65.78 | 21,785,368 | -2.68(-3.91%) |
Jan 26, 2022 | 72.83 | 74.29 | 68.02 | 68.46 | 34,520,088 | -1.76(-2.50%) |
Jan 25, 2022 | 70.77 | 72.85 | 68.62 | 70.22 | 37,449,272 | -2.72(-3.73%) |
Jan 24, 2022 | 68.02 | 72.96 | 64.44 | 72.93 | 66,944,624 | +2.00(+2.82%) |
Jan 21, 2022 | 74.18 | 75.73 | 70.90 | 70.93 | 38,339,592 | -4.31(-5.73%) |
Jan 20, 2022 | 76.41 | 80.17 | 74.99 | 75.24 | 24,730,774 | +0.12(+0.16%) |
Jan 19, 2022 | 77.06 | 78.82 | 75.04 | 75.12 | 31,879,430 | -1.15(-1.51%) |
Jan 18, 2022 | 78.09 | 79.99 | 76.27 | 76.27 | 23,612,532 | -3.30(-4.15%) |
Jan 14, 2022 | 79.58 | 0 | +0.26(+0.33%) | |||
Jan 13, 2022 | 84.31 | 84.47 | 79.19 | 79.32 | 25,511,614 | -4.54(-5.42%) |
Jan 12, 2022 | 87.24 | 88.60 | 83.63 | 83.86 | 19,892,502 | -2.40(-2.78%) |
Jan 11, 2022 | 83.72 | 86.83 | 82.61 | 86.26 | 13,966,970 | +2.32(+2.76%) |
Jan 10, 2022 | 82.53 | 83.99 | 79.45 | 83.94 | 23,865,704 | +0.22(+0.26%) |
Jan 07, 2022 | 85.14 | 87.86 | 83.21 | 83.72 | 15,415,988 | -1.15(-1.36%) |
Jan 06, 2022 | 85.26 | 86.87 | 81.97 | 84.87 | 20,164,224 | -0.54(-0.63%) |
Jan 05, 2022 | 90.69 | 92.18 | 84.92 | 85.41 | 20,383,188 | -6.52(-7.09%) |
Jan 04, 2022 | 95.93 | 96.20 | 89.77 | 91.92 | 19,265,240 | -4.26(-4.43%) |
Jan 03, 2022 | 95.21 | 96.37 | 92.67 | 96.19 | 10,463,454 | +2.38(+2.54%) |
Dec 31, 2021 | 95.91 | 97.26 | 93.70 | 93.81 | 7,149,794 | -2.09(-2.18%) |
Dec 30, 2021 | 92.56 | 97.62 | 92.56 | 95.90 | 9,602,776 | +2.85(+3.06%) |
Dec 29, 2021 | 94.01 | 94.36 | 92.01 | 93.06 | 9,955,521 | -1.01(-1.07%) |
Dec 28, 2021 | 95.65 | 97.41 | 93.92 | 94.06 | 9,749,047 | -1.75(-1.83%) |
Dec 27, 2021 | 97.08 | 97.52 | 95.48 | 95.81 | 7,532,156 | -1.63(-1.68%) |
Dec 23, 2021 | 96.50 | 98.08 | 94.46 | 97.45 | 8,235,610 | +0.80(+0.82%) |
Dec 22, 2021 | 96.63 | 98.64 | 95.34 | 96.65 | 12,631,338 | -0.11(-0.11%) |
Dec 21, 2021 | 94.57 | 96.88 | 93.15 | 96.76 | 11,626,337 | +3.58(+3.84%) |
Dec 20, 2021 | 93.44 | 94.88 | 91.75 | 93.18 | 13,552,079 | -2.43(-2.54%) |
Dec 17, 2021 | 89.33 | 95.91 | 88.13 | 95.61 | 27,387,378 | +5.24(+5.80%) |
Dec 16, 2021 | 95.25 | 95.48 | 89.38 | 90.37 | 20,757,538 | -3.50(-3.73%) |
Dec 15, 2021 | 91.53 | 94.22 | 88.58 | 93.87 | 24,398,388 | +1.98(+2.15%) |
Dec 14, 2021 | 90.86 | 93.17 | 90.03 | 91.89 | 12,759,025 | -1.06(-1.14%) |
Dec 13, 2021 | 94.22 | 95.30 | 90.95 | 92.95 | 17,396,488 | -1.64(-1.74%) |
Dec 10, 2021 | 97.33 | 98.92 | 94.04 | 94.60 | 13,299,096 | -1.53(-1.60%) |
Dec 09, 2021 | 101.00 | 101.84 | 95.84 | 96.13 | 14,284,214 | -5.40(-5.32%) |
Dec 08, 2021 | 98.87 | 102.22 | 96.67 | 101.53 | 11,469,170 | +3.06(+3.11%) |
Dec 07, 2021 | 96.28 | 99.67 | 96.25 | 98.47 | 13,723,996 | +5.08(+5.43%) |
Dec 06, 2021 | 90.52 | 93.52 | 87.57 | 93.40 | 19,696,460 | +1.40(+1.52%) |
Dec 03, 2021 | 97.04 | 97.38 | 90.16 | 92.00 | 20,336,984 | -5.40(-5.54%) |
Dec 02, 2021 | 97.02 | 99.46 | 94.89 | 97.40 | 14,620,994 | +0.41(+0.43%) |
Dec 01, 2021 | 105.00 | 105.23 | 96.92 | 96.99 | 11,520,131 | -6.97(-6.71%) |
Nov 30, 2021 | 105.25 | 107.10 | 102.03 | 103.96 | 9,776,798 | -1.21(-1.15%) |
Nov 29, 2021 | 106.77 | 106.99 | 103.19 | 105.17 | 5,776,060 | -0.20(-0.19%) |
Nov 26, 2021 | 105.81 | 107.03 | 104.59 | 105.37 | 6,220,847 | -0.64(-0.60%) |
Nov 24, 2021 | 103.31 | 106.25 | 101.94 | 106.00 | 7,927,840 | +1.78(+1.71%) |
Nov 23, 2021 | 106.19 | 106.81 | 101.88 | 104.22 | 10,468,000 | -2.49(-2.33%) |
Nov 22, 2021 | 111.54 | 111.65 | 105.83 | 106.71 | 9,165,202 | -4.67(-4.20%) |
Nov 19, 2021 | 112.42 | 113.41 | 111.16 | 111.39 | 6,919,448 | -0.57(-0.51%) |
Nov 18, 2021 | 115.21 | 112.14 | 111.76 | 111.96 | 6,127,228 | -3.07(-2.67%) |
Nov 17, 2021 | 116.43 | 116.43 | 114.27 | 115.03 | 3,903,607 | -1.95(-1.67%) |
Nov 16, 2021 | 114.83 | 116.97 | 114.22 | 116.97 | 3,378,588 | +1.37(+1.18%) |
Nov 15, 2021 | 116.90 | 117.10 | 114.73 | 115.61 | 3,749,477 | -0.94(-0.81%) |
Nov 12, 2021 | 115.84 | 116.58 | 114.80 | 116.55 | 3,802,985 | +1.13(+0.98%) |
Nov 11, 2021 | 116.34 | 116.83 | 115.18 | 115.42 | 4,037,395 | +1.12(+0.98%) |
Nov 10, 2021 | 116.48 | 114.30 | 8,066,582 | -4.30(-3.62%) | ||
Nov 09, 2021 | 121.88 | 122.19 | 117.69 | 118.60 | 5,814,641 | -2.78(-2.29%) |
Nov 08, 2021 | 119.70 | 122.27 | 119.62 | 121.38 | 3,484,071 | +1.09(+0.91%) |
Nov 05, 2021 | 121.93 | 122.46 | 119.04 | 120.29 | 5,903,793 | -2.07(-1.69%) |
Nov 04, 2021 | 122.69 | 123.80 | 121.27 | 122.35 | 7,559,325 | -0.25(-0.20%) |
Nov 03, 2021 | 120.28 | 122.63 | 119.37 | 122.60 | 3,992,682 | +1.53(+1.26%) |
Nov 02, 2021 | 122.52 | 122.52 | 119.87 | 121.07 | 5,686,785 | -2.00(-1.62%) |