Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 70.46 | 75.47 | 75.29 | 79,012 | +5.17(+7.37%) | |
Jan 28, 2022 | 68.50 | 70.02 | 66.88 | 70.12 | 100,591 | +1.48(+2.16%) |
Jan 27, 2022 | 70.60 | 71.05 | 68.39 | 68.64 | 98,471 | -1.55(-2.21%) |
Jan 26, 2022 | 73.00 | 73.69 | 69.84 | 70.19 | 122,066 | -1.28(-1.79%) |
Jan 25, 2022 | 71.39 | 72.81 | 70.22 | 71.47 | 119,076 | -1.72(-2.35%) |
Jan 24, 2022 | 69.51 | 73.32 | 67.30 | 73.19 | 280,373 | +1.50(+2.09%) |
Jan 21, 2022 | 74.08 | 74.15 | 71.45 | 71.69 | 161,994 | -3.32(-4.43%) |
Jan 20, 2022 | 76.88 | 79.23 | 74.75 | 75.01 | 83,975 | -0.92(-1.21%) |
Jan 19, 2022 | 76.89 | 77.91 | 75.85 | 75.93 | 108,195 | -0.92(-1.20%) |
Jan 18, 2022 | 77.98 | 79.13 | 76.67 | 76.85 | 90,642 | -2.89(-3.62%) |
Jan 14, 2022 | 79.74 | 0 | -1.40(-1.73%) | |||
Jan 13, 2022 | 83.84 | 84.07 | 80.93 | 81.14 | 85,965 | -2.44(-2.92%) |
Jan 12, 2022 | 85.30 | 86.02 | 83.08 | 83.58 | 68,850 | -1.02(-1.21%) |
Jan 11, 2022 | 81.59 | 84.99 | 81.38 | 84.60 | 111,555 | +2.71(+3.31%) |
Jan 10, 2022 | 81.67 | 81.91 | 78.86 | 81.89 | 103,957 | -0.79(-0.96%) |
Jan 07, 2022 | 83.42 | 84.74 | 82.46 | 82.68 | 54,686 | -0.93(-1.11%) |
Jan 06, 2022 | 82.72 | 84.84 | 81.14 | 83.61 | 119,176 | +0.52(+0.63%) |
Jan 05, 2022 | 86.18 | 87.29 | 82.93 | 83.09 | 96,087 | -3.55(-4.10%) |
Jan 04, 2022 | 89.46 | 89.57 | 85.67 | 86.64 | 90,774 | -2.81(-3.14%) |
Jan 03, 2022 | 88.47 | 89.96 | 87.79 | 89.45 | 91,650 | +1.41(+1.60%) |
Dec 31, 2021 | 88.71 | 89.57 | 87.89 | 88.04 | 68,335 | -0.92(-1.03%) |
Dec 30, 2021 | 86.40 | 90.09 | 86.40 | 88.96 | 143,639 | +2.30(+2.65%) |
Dec 29, 2021 | 87.49 | 87.64 | 86.25 | 86.66 | 67,030 | -0.98(-1.12%) |
Dec 28, 2021 | 89.20 | 89.83 | 87.64 | 87.64 | 244,965 | -1.75(-1.96%) |
Dec 27, 2021 | 89.10 | 89.98 | 88.90 | 89.39 | 72,749 | +0.07(+0.08%) |
Dec 23, 2021 | 88.18 | 89.61 | 87.70 | 89.32 | 64,078 | +0.96(+1.09%) |
Dec 22, 2021 | 87.72 | 88.77 | 87.41 | 88.36 | 70,793 | +0.19(+0.22%) |
Dec 21, 2021 | 85.45 | 88.29 | 85.45 | 88.17 | 73,777 | +3.64(+4.31%) |
Dec 20, 2021 | 84.23 | 84.91 | 83.37 | 84.53 | 76,826 | -1.52(-1.77%) |
Dec 17, 2021 | 83.58 | 86.64 | 82.20 | 86.05 | 120,713 | +1.48(+1.75%) |
Dec 16, 2021 | 87.71 | 88.17 | 83.70 | 84.57 | 133,043 | -2.60(-2.98%) |
Dec 15, 2021 | 86.26 | 87.67 | 83.52 | 87.17 | 168,541 | +0.34(+0.39%) |
Dec 14, 2021 | 86.46 | 88.31 | 86.01 | 86.83 | 68,477 | -1.25(-1.42%) |
Dec 13, 2021 | 89.80 | 90.17 | 87.02 | 88.08 | 78,939 | -2.20(-2.44%) |
Dec 10, 2021 | 93.05 | 93.44 | 89.81 | 90.28 | 64,568 | -2.59(-2.79%) |
Dec 09, 2021 | 95.30 | 96.40 | 92.67 | 92.87 | 58,609 | -3.02(-3.15%) |
Dec 08, 2021 | 95.34 | 96.78 | 94.30 | 95.89 | 48,730 | +0.27(+0.28%) |
Dec 07, 2021 | 94.93 | 96.78 | 94.93 | 95.62 | 53,069 | +3.15(+3.41%) |
Dec 06, 2021 | 90.13 | 93.34 | 88.73 | 92.47 | 79,587 | +1.94(+2.14%) |
Dec 03, 2021 | 94.30 | 94.38 | 89.50 | 90.53 | 100,376 | -3.92(-4.15%) |
Dec 02, 2021 | 93.40 | 95.30 | 92.46 | 94.45 | 314,923 | +0.58(+0.62%) |
Dec 01, 2021 | 100.01 | 100.23 | 93.60 | 93.87 | 105,010 | -4.73(-4.80%) |
Nov 30, 2021 | 101.15 | 101.67 | 96.84 | 98.60 | 105,597 | -3.00(-2.95%) |
Nov 29, 2021 | 103.12 | 103.44 | 100.51 | 101.60 | 108,817 | -0.71(-0.69%) |
Nov 26, 2021 | 101.59 | 102.95 | 100.78 | 102.31 | 93,022 | -1.29(-1.25%) |
Nov 24, 2021 | 101.06 | 103.84 | 100.28 | 103.60 | 81,526 | +1.34(+1.31%) |
Nov 23, 2021 | 103.71 | 104.63 | 100.90 | 102.26 | 146,724 | -2.03(-1.95%) |
Nov 22, 2021 | 107.16 | 107.77 | 103.30 | 104.29 | 117,298 | -3.15(-2.93%) |
Nov 19, 2021 | 108.73 | 109.47 | 107.24 | 107.44 | 56,625 | -1.53(-1.40%) |
Nov 18, 2021 | 110.63 | 108.98 | 108.64 | 108.97 | 63,106 | -1.66(-1.50%) |
Nov 17, 2021 | 112.82 | 113.35 | 110.51 | 110.63 | 35,747 | -2.36(-2.09%) |
Nov 16, 2021 | 112.64 | 113.12 | 111.76 | 112.99 | 88,562 | +0.00(+0.00%) |
Nov 15, 2021 | 113.50 | 114.00 | 112.50 | 112.99 | 75,515 | +0.04(+0.04%) |
Nov 12, 2021 | 111.41 | 112.99 | 111.11 | 112.95 | 25,436 | +2.11(+1.90%) |
Nov 11, 2021 | 110.78 | 111.91 | 110.64 | 110.84 | 43,059 | +1.08(+0.98%) |
Nov 10, 2021 | 111.79 | 109.76 | 53,849 | -2.64(-2.35%) | ||
Nov 09, 2021 | 112.96 | 113.37 | 111.46 | 112.40 | 57,995 | +0.23(+0.21%) |
Nov 08, 2021 | 112.66 | 113.50 | 112.08 | 112.17 | 118,060 | -0.10(-0.09%) |
Nov 05, 2021 | 112.14 | 113.07 | 111.86 | 112.27 | 45,574 | +0.87(+0.78%) |
Nov 04, 2021 | 111.62 | 112.85 | 111.20 | 111.40 | 56,318 | -0.14(-0.13%) |
Nov 03, 2021 | 110.12 | 111.93 | 110.12 | 111.54 | 54,877 | +1.51(+1.37%) |
Nov 02, 2021 | 111.19 | 111.33 | 109.29 | 110.03 | 56,654 | -1.71(-1.53%) |