Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.55 | 64.12 | 64.12 | 23,381 | +4.54(+7.62%) | |
Jan 28, 2022 | 57.06 | 59.82 | 55.32 | 59.58 | 29,326 | +3.03(+5.35%) |
Jan 27, 2022 | 61.21 | 61.21 | 56.25 | 56.56 | 38,512 | -4.03(-6.66%) |
Jan 26, 2022 | 63.85 | 65.43 | 59.93 | 60.59 | 47,329 | -0.16(-0.26%) |
Jan 25, 2022 | 60.71 | 62.38 | 58.75 | 60.75 | 38,043 | -0.66(-1.07%) |
Jan 24, 2022 | 56.33 | 61.52 | 53.92 | 61.41 | 146,825 | -1.16(-1.86%) |
Jan 21, 2022 | 67.69 | 68.16 | 62.38 | 62.57 | 148,133 | -8.77(-12.29%) |
Jan 20, 2022 | 72.35 | 75.77 | 71.09 | 71.34 | 32,005 | +0.70(+0.99%) |
Jan 19, 2022 | 73.78 | 74.91 | 70.60 | 70.64 | 40,907 | -2.41(-3.29%) |
Jan 18, 2022 | 75.64 | 75.95 | 73.01 | 73.05 | 59,929 | -4.97(-6.36%) |
Jan 14, 2022 | 78.01 | 0 | +1.05(+1.36%) | |||
Jan 13, 2022 | 82.47 | 82.47 | 76.87 | 76.96 | 63,359 | -4.27(-5.25%) |
Jan 12, 2022 | 82.47 | 83.29 | 80.09 | 81.23 | 49,270 | +1.16(+1.45%) |
Jan 11, 2022 | 76.07 | 80.65 | 75.26 | 80.07 | 36,929 | +5.04(+6.72%) |
Jan 10, 2022 | 74.13 | 75.02 | 71.98 | 75.02 | 43,230 | -1.36(-1.78%) |
Jan 07, 2022 | 75.84 | 78.28 | 74.95 | 76.38 | 38,960 | -0.93(-1.20%) |
Jan 06, 2022 | 78.01 | 78.34 | 74.00 | 77.31 | 38,984 | -1.45(-1.85%) |
Jan 05, 2022 | 85.23 | 85.77 | 78.48 | 78.77 | 75,804 | -6.92(-8.08%) |
Jan 04, 2022 | 86.23 | 87.75 | 83.48 | 85.69 | 63,373 | -0.16(-0.18%) |
Jan 03, 2022 | 86.20 | 89.69 | 84.95 | 85.85 | 61,241 | +1.28(+1.51%) |
Dec 31, 2021 | 87.24 | 88.24 | 84.45 | 84.57 | 50,926 | -2.37(-2.72%) |
Dec 30, 2021 | 86.39 | 88.60 | 85.95 | 86.93 | 27,717 | +1.06(+1.24%) |
Dec 29, 2021 | 87.17 | 88.33 | 85.61 | 85.87 | 49,390 | -2.90(-3.27%) |
Dec 28, 2021 | 93.50 | 93.50 | 88.51 | 88.77 | 46,659 | -7.82(-8.09%) |
Dec 27, 2021 | 95.62 | 96.78 | 94.68 | 96.59 | 64,437 | +2.23(+2.37%) |
Dec 23, 2021 | 87.84 | 94.38 | 86.58 | 94.36 | 91,946 | +6.55(+7.46%) |
Dec 22, 2021 | 87.10 | 89.05 | 86.35 | 87.81 | 29,178 | +0.56(+0.64%) |
Dec 21, 2021 | 85.61 | 87.25 | 84.53 | 87.25 | 41,910 | +4.73(+5.73%) |
Dec 20, 2021 | 82.22 | 83.73 | 81.14 | 82.52 | 46,669 | -1.94(-2.29%) |
Dec 17, 2021 | 84.57 | 87.25 | 82.15 | 84.46 | 86,066 | -2.61(-2.99%) |
Dec 16, 2021 | 93.17 | 93.61 | 86.06 | 87.06 | 65,845 | -4.91(-5.34%) |
Dec 15, 2021 | 93.05 | 93.05 | 84.94 | 91.97 | 56,174 | +2.72(+3.04%) |
Dec 14, 2021 | 87.99 | 90.78 | 87.10 | 89.26 | 43,417 | -0.34(-0.37%) |
Dec 13, 2021 | 93.91 | 93.91 | 88.89 | 89.59 | 67,497 | -5.14(-5.42%) |
Dec 10, 2021 | 99.31 | 99.38 | 93.80 | 94.73 | 35,216 | -2.61(-2.68%) |
Dec 09, 2021 | 103.48 | 103.48 | 96.78 | 97.33 | 35,749 | -7.71(-7.34%) |
Dec 08, 2021 | 104.52 | 105.97 | 101.95 | 105.04 | 25,449 | +0.30(+0.28%) |
Dec 07, 2021 | 104.26 | 106.83 | 103.19 | 104.74 | 39,790 | +5.96(+6.03%) |
Dec 06, 2021 | 94.17 | 100.46 | 90.34 | 98.79 | 51,244 | -1.08(-1.08%) |
Dec 03, 2021 | 112.37 | 112.52 | 98.34 | 99.87 | 80,695 | -11.99(-10.72%) |
Dec 02, 2021 | 115.28 | 116.28 | 109.43 | 111.85 | 48,583 | -8.14(-6.78%) |
Dec 01, 2021 | 123.54 | 125.85 | 115.76 | 119.99 | 88,240 | -0.57(-0.48%) |
Nov 30, 2021 | 122.83 | 126.11 | 116.84 | 120.56 | 63,535 | -1.15(-0.95%) |
Nov 29, 2021 | 121.01 | 123.39 | 116.58 | 121.72 | 49,119 | +5.36(+4.61%) |
Nov 26, 2021 | 117.17 | 118.68 | 114.90 | 116.36 | 33,673 | -6.48(-5.27%) |
Nov 24, 2021 | 119.37 | 123.02 | 117.25 | 122.83 | 32,806 | +0.78(+0.64%) |
Nov 23, 2021 | 120.23 | 123.69 | 117.47 | 122.05 | 28,361 | +2.23(+1.86%) |
Nov 22, 2021 | 127.82 | 127.82 | 117.99 | 119.82 | 106,068 | -7.33(-5.77%) |
Nov 19, 2021 | 122.46 | 129.79 | 122.46 | 127.15 | 29,011 | +5.25(+4.31%) |
Nov 18, 2021 | 127.33 | 122.54 | 121.38 | 121.90 | 67,075 | -6.10(-4.77%) |
Nov 17, 2021 | 132.29 | 132.55 | 126.74 | 128.00 | 40,901 | -4.17(-3.15%) |
Nov 16, 2021 | 129.79 | 135.75 | 127.56 | 132.17 | 65,378 | -5.14(-3.74%) |
Nov 15, 2021 | 145.54 | 146.09 | 136.72 | 137.31 | 96,408 | -6.03(-4.21%) |
Nov 12, 2021 | 138.84 | 143.71 | 134.00 | 143.34 | 72,695 | +5.17(+3.74%) |
Nov 11, 2021 | 134.56 | 139.73 | 134.03 | 138.17 | 37,431 | +5.36(+4.04%) |
Nov 10, 2021 | 146.24 | 132.81 | 90,651 | -12.88(-8.84%) | ||
Nov 09, 2021 | 151.46 | 153.54 | 140.44 | 145.69 | 103,582 | +2.38(+1.66%) |
Nov 08, 2021 | 136.60 | 144.38 | 136.60 | 143.30 | 70,379 | +13.06(+10.03%) |
Nov 05, 2021 | 132.36 | 133.09 | 128.23 | 130.24 | 57,634 | -0.82(-0.62%) |
Nov 04, 2021 | 130.57 | 134.07 | 128.72 | 131.06 | 50,140 | +0.11(+0.08%) |
Nov 03, 2021 | 128.15 | 131.13 | 124.09 | 130.95 | 60,831 | +1.79(+1.38%) |
Nov 02, 2021 | 122.64 | 129.16 | 122.64 | 129.16 | 46,493 | +9.12(+7.60%) |