Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 71.19 | 77.26 | 77.10 | 695,451 | +5.46(+7.62%) | |
Jan 28, 2022 | 70.64 | 71.71 | 67.63 | 71.64 | 519,745 | +1.53(+2.18%) |
Jan 27, 2022 | 73.25 | 76.31 | 69.72 | 70.11 | 458,676 | -2.50(-3.44%) |
Jan 26, 2022 | 74.17 | 77.11 | 71.65 | 72.61 | 459,224 | -1.01(-1.37%) |
Jan 25, 2022 | 73.53 | 75.72 | 71.00 | 73.62 | 733,497 | +1.34(+1.85%) |
Jan 24, 2022 | 68.16 | 73.17 | 66.29 | 72.28 | 1,162,250 | +3.37(+4.89%) |
Jan 21, 2022 | 73.17 | 73.86 | 68.80 | 68.91 | 861,847 | -3.79(-5.21%) |
Jan 20, 2022 | 73.06 | 76.14 | 72.51 | 72.70 | 449,683 | +0.19(+0.26%) |
Jan 19, 2022 | 74.31 | 75.52 | 72.41 | 72.51 | 368,263 | -0.64(-0.87%) |
Jan 18, 2022 | 76.75 | 77.51 | 72.94 | 73.15 | 659,580 | -4.85(-6.22%) |
Jan 14, 2022 | 78.00 | 0 | +2.11(+2.78%) | |||
Jan 13, 2022 | 80.95 | 81.65 | 75.75 | 75.89 | 955,184 | -5.61(-6.88%) |
Jan 12, 2022 | 85.00 | 85.78 | 81.38 | 81.50 | 728,027 | -4.36(-5.08%) |
Jan 11, 2022 | 87.14 | 87.66 | 85.00 | 85.86 | 581,221 | -1.36(-1.56%) |
Jan 10, 2022 | 90.12 | 92.19 | 85.32 | 87.22 | 580,313 | -4.23(-4.63%) |
Jan 07, 2022 | 92.10 | 93.81 | 90.00 | 91.45 | 577,123 | -1.79(-1.92%) |
Jan 06, 2022 | 93.40 | 95.89 | 91.29 | 93.24 | 707,031 | -0.06(-0.06%) |
Jan 05, 2022 | 103.99 | 103.99 | 90.76 | 93.30 | 1,863,118 | -13.70(-12.80%) |
Jan 04, 2022 | 109.65 | 109.65 | 105.99 | 107.00 | 365,227 | -3.08(-2.80%) |
Jan 03, 2022 | 107.72 | 110.23 | 105.35 | 110.08 | 251,078 | +2.97(+2.77%) |
Dec 31, 2021 | 109.85 | 111.68 | 106.11 | 107.11 | 410,219 | -2.34(-2.14%) |
Dec 30, 2021 | 109.36 | 111.32 | 108.13 | 109.45 | 284,009 | +0.09(+0.08%) |
Dec 29, 2021 | 108.35 | 110.75 | 107.75 | 109.36 | 188,544 | +1.28(+1.18%) |
Dec 28, 2021 | 110.12 | 111.18 | 107.29 | 108.08 | 202,695 | -2.26(-2.05%) |
Dec 27, 2021 | 110.74 | 111.18 | 107.47 | 110.34 | 183,769 | -0.63(-0.57%) |
Dec 23, 2021 | 108.61 | 111.78 | 108.12 | 110.97 | 150,519 | +2.33(+2.14%) |
Dec 22, 2021 | 106.33 | 110.14 | 104.30 | 108.64 | 265,330 | +2.20(+2.07%) |
Dec 21, 2021 | 106.37 | 107.86 | 105.44 | 106.44 | 435,277 | +2.43(+2.33%) |
Dec 20, 2021 | 101.29 | 106.86 | 100.01 | 104.01 | 383,750 | +1.26(+1.23%) |
Dec 17, 2021 | 98.69 | 104.38 | 98.40 | 102.75 | 816,229 | +3.07(+3.08%) |
Dec 16, 2021 | 104.35 | 105.37 | 98.97 | 99.68 | 472,249 | -4.53(-4.35%) |
Dec 15, 2021 | 98.52 | 104.28 | 98.02 | 104.21 | 440,165 | +5.34(+5.40%) |
Dec 14, 2021 | 98.64 | 102.06 | 97.73 | 98.87 | 391,923 | -0.75(-0.75%) |
Dec 13, 2021 | 96.78 | 100.04 | 95.71 | 99.62 | 438,801 | +2.72(+2.81%) |
Dec 10, 2021 | 95.70 | 99.00 | 95.57 | 96.90 | 490,475 | +1.26(+1.32%) |
Dec 09, 2021 | 97.90 | 98.85 | 95.31 | 95.64 | 216,439 | -3.08(-3.12%) |
Dec 08, 2021 | 98.72 | 98.79 | 95.17 | 98.72 | 365,466 | +2.00(+2.07%) |
Dec 07, 2021 | 96.31 | 98.97 | 95.52 | 96.72 | 294,804 | +1.31(+1.37%) |
Dec 06, 2021 | 94.25 | 95.94 | 91.72 | 95.41 | 412,777 | +1.42(+1.52%) |
Dec 03, 2021 | 98.86 | 98.86 | 93.04 | 93.99 | 614,538 | -4.52(-4.59%) |
Dec 02, 2021 | 95.31 | 99.43 | 95.03 | 98.51 | 363,598 | +2.48(+2.58%) |
Dec 01, 2021 | 97.70 | 100.98 | 95.95 | 96.03 | 412,503 | -0.17(-0.18%) |
Nov 30, 2021 | 97.57 | 98.11 | 96.40 | 96.20 | 563,651 | -2.08(-2.12%) |
Nov 29, 2021 | 102.45 | 102.68 | 96.20 | 98.28 | 572,770 | -2.57(-2.55%) |
Nov 26, 2021 | 102.74 | 103.52 | 99.36 | 100.85 | 265,861 | -3.44(-3.30%) |
Nov 24, 2021 | 103.44 | 104.42 | 101.72 | 104.29 | 206,355 | +0.41(+0.39%) |
Nov 23, 2021 | 107.14 | 107.74 | 101.55 | 103.88 | 441,833 | -3.91(-3.63%) |
Nov 22, 2021 | 109.32 | 109.68 | 106.98 | 107.79 | 210,453 | -1.13(-1.04%) |
Nov 19, 2021 | 110.30 | 111.00 | 108.61 | 108.92 | 189,563 | -1.47(-1.33%) |
Nov 18, 2021 | 111.66 | 110.62 | 110.11 | 110.39 | 312,047 | -1.60(-1.43%) |
Nov 17, 2021 | 114.55 | 114.87 | 110.67 | 111.99 | 291,949 | -3.37(-2.92%) |
Nov 16, 2021 | 114.28 | 115.98 | 113.22 | 115.36 | 305,104 | +0.20(+0.17%) |
Nov 15, 2021 | 115.49 | 115.49 | 112.14 | 115.16 | 234,262 | +0.81(+0.71%) |
Nov 12, 2021 | 115.98 | 116.60 | 113.22 | 114.35 | 366,597 | -1.64(-1.41%) |
Nov 11, 2021 | 114.12 | 116.12 | 113.96 | 115.99 | 282,287 | +1.73(+1.51%) |
Nov 10, 2021 | 115.23 | 114.26 | 292,603 | -0.69(-0.60%) | ||
Nov 09, 2021 | 113.89 | 115.84 | 112.50 | 114.95 | 356,996 | +1.52(+1.34%) |
Nov 08, 2021 | 114.13 | 115.02 | 112.33 | 113.43 | 222,528 | -1.07(-0.93%) |
Nov 05, 2021 | 112.35 | 116.11 | 111.19 | 114.50 | 479,728 | +1.84(+1.63%) |
Nov 04, 2021 | 111.44 | 112.82 | 109.29 | 112.66 | 310,237 | +0.60(+0.54%) |
Nov 03, 2021 | 112.91 | 112.91 | 109.39 | 112.06 | 627,549 | +1.08(+0.97%) |
Nov 02, 2021 | 112.68 | 113.77 | 110.10 | 110.98 | 720,372 | -1.84(-1.63%) |