Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.24 | 65.48 | 65.47 | 931,559 | +2.57(+4.09%) | |
Jan 28, 2022 | 62.12 | 62.90 | 60.72 | 62.90 | 756,901 | +1.21(+1.96%) |
Jan 27, 2022 | 63.21 | 63.67 | 61.39 | 61.69 | 763,842 | -0.94(-1.49%) |
Jan 26, 2022 | 65.60 | 66.48 | 62.28 | 62.62 | 853,237 | -2.00(-3.09%) |
Jan 25, 2022 | 66.08 | 66.12 | 64.12 | 64.62 | 809,699 | -2.08(-3.12%) |
Jan 24, 2022 | 64.09 | 66.85 | 63.01 | 66.70 | 1,144,093 | +1.60(+2.45%) |
Jan 21, 2022 | 65.22 | 66.67 | 64.69 | 65.11 | 1,128,912 | -0.57(-0.87%) |
Jan 20, 2022 | 68.43 | 68.93 | 65.51 | 65.68 | 924,287 | -2.15(-3.17%) |
Jan 19, 2022 | 68.24 | 69.45 | 67.77 | 67.83 | 568,545 | -0.13(-0.19%) |
Jan 18, 2022 | 68.32 | 68.95 | 67.59 | 67.95 | 912,415 | -1.66(-2.38%) |
Jan 14, 2022 | 69.61 | 0 | -0.70(-0.99%) | |||
Jan 13, 2022 | 72.46 | 73.19 | 70.20 | 70.31 | 366,335 | -2.31(-3.17%) |
Jan 12, 2022 | 73.31 | 73.81 | 72.43 | 72.61 | 603,534 | -0.70(-0.95%) |
Jan 11, 2022 | 71.42 | 73.69 | 70.91 | 73.31 | 871,530 | +2.47(+3.49%) |
Jan 10, 2022 | 69.56 | 70.95 | 68.32 | 70.84 | 871,022 | +0.42(+0.60%) |
Jan 07, 2022 | 71.54 | 72.07 | 69.57 | 70.42 | 880,893 | -1.35(-1.88%) |
Jan 06, 2022 | 71.40 | 72.71 | 70.47 | 71.77 | 829,714 | -0.17(-0.23%) |
Jan 05, 2022 | 73.98 | 74.26 | 71.88 | 71.93 | 673,797 | -2.47(-3.32%) |
Jan 04, 2022 | 75.85 | 76.08 | 74.29 | 74.41 | 573,497 | -1.38(-1.82%) |
Jan 03, 2022 | 76.76 | 77.23 | 75.43 | 75.79 | 419,657 | -0.82(-1.07%) |
Dec 31, 2021 | 76.59 | 77.48 | 76.49 | 76.60 | 302,822 | -0.13(-0.17%) |
Dec 30, 2021 | 77.76 | 78.19 | 76.59 | 76.73 | 345,352 | -0.78(-1.00%) |
Dec 29, 2021 | 77.42 | 78.20 | 76.84 | 77.51 | 405,249 | +0.09(+0.11%) |
Dec 28, 2021 | 78.58 | 78.60 | 77.12 | 77.42 | 285,985 | -0.76(-0.97%) |
Dec 27, 2021 | 76.60 | 78.24 | 76.35 | 78.18 | 400,623 | +1.71(+2.24%) |
Dec 23, 2021 | 76.27 | 76.82 | 76.00 | 76.47 | 262,171 | +0.42(+0.56%) |
Dec 22, 2021 | 75.66 | 76.34 | 75.33 | 76.04 | 362,405 | +0.40(+0.53%) |
Dec 21, 2021 | 74.81 | 75.73 | 74.33 | 75.64 | 523,767 | +1.69(+2.29%) |
Dec 20, 2021 | 73.89 | 74.18 | 73.15 | 73.94 | 606,890 | -0.84(-1.12%) |
Dec 17, 2021 | 74.61 | 76.38 | 73.89 | 74.78 | 2,110,945 | +0.07(+0.09%) |
Dec 16, 2021 | 76.88 | 77.12 | 74.26 | 74.71 | 489,658 | -2.00(-2.61%) |
Dec 15, 2021 | 74.76 | 76.91 | 73.76 | 76.71 | 683,720 | +2.44(+3.29%) |
Dec 14, 2021 | 75.05 | 75.67 | 73.68 | 74.27 | 711,114 | -1.46(-1.93%) |
Dec 13, 2021 | 74.77 | 76.05 | 74.49 | 75.73 | 776,414 | +0.60(+0.80%) |
Dec 10, 2021 | 75.77 | 76.54 | 74.40 | 75.13 | 665,022 | +0.49(+0.66%) |
Dec 09, 2021 | 76.18 | 76.38 | 74.60 | 74.63 | 556,361 | -1.74(-2.28%) |
Dec 08, 2021 | 75.91 | 77.16 | 75.07 | 76.38 | 556,959 | +0.00(+0.00%) |
Dec 07, 2021 | 76.21 | 77.42 | 75.83 | 76.38 | 651,613 | +1.86(+2.50%) |
Dec 06, 2021 | 74.23 | 75.21 | 73.02 | 74.51 | 693,640 | +0.41(+0.56%) |
Dec 03, 2021 | 75.04 | 75.71 | 73.11 | 74.10 | 886,393 | -0.75(-1.00%) |
Dec 02, 2021 | 73.89 | 75.53 | 73.33 | 74.85 | 611,157 | +1.02(+1.39%) |
Dec 01, 2021 | 77.58 | 77.75 | 73.77 | 73.82 | 688,314 | -2.28(-2.99%) |
Nov 30, 2021 | 76.71 | 77.92 | 75.05 | 76.10 | 1,110,598 | -1.39(-1.79%) |
Nov 29, 2021 | 76.37 | 78.13 | 76.29 | 77.49 | 675,613 | +2.43(+3.24%) |
Nov 26, 2021 | 75.71 | 76.75 | 74.59 | 75.06 | 544,433 | -2.34(-3.03%) |
Nov 24, 2021 | 77.08 | 78.08 | 76.86 | 77.40 | 576,031 | +0.02(+0.03%) |
Nov 23, 2021 | 76.38 | 77.66 | 76.07 | 77.38 | 838,396 | +0.55(+0.72%) |
Nov 22, 2021 | 78.97 | 79.13 | 76.80 | 76.83 | 640,467 | -1.95(-2.48%) |
Nov 19, 2021 | 78.26 | 78.91 | 77.77 | 78.78 | 714,849 | +0.63(+0.81%) |
Nov 18, 2021 | 80.07 | 78.62 | 77.99 | 78.15 | 840,684 | -1.99(-2.49%) |
Nov 17, 2021 | 81.10 | 81.10 | 79.08 | 80.14 | 802,609 | -0.67(-0.83%) |
Nov 16, 2021 | 81.86 | 82.68 | 80.61 | 80.81 | 632,352 | -1.04(-1.27%) |
Nov 15, 2021 | 81.36 | 82.38 | 81.36 | 81.86 | 670,327 | +0.14(+0.17%) |
Nov 12, 2021 | 81.05 | 82.26 | 79.79 | 81.72 | 637,351 | +2.71(+3.43%) |
Nov 11, 2021 | 79.95 | 79.95 | 78.55 | 79.01 | 1,036,831 | -0.29(-0.36%) |
Nov 10, 2021 | 81.34 | 78.91 | 79.30 | 902,784 | -2.60(-3.17%) | |
Nov 09, 2021 | 81.00 | 83.44 | 80.73 | 81.90 | 1,200,237 | +1.34(+1.66%) |
Nov 08, 2021 | 80.23 | 80.94 | 77.54 | 80.56 | 1,380,191 | +2.83(+3.65%) |
Nov 05, 2021 | 78.25 | 80.72 | 74.60 | 77.72 | 3,502,163 | -12.11(-13.48%) |
Nov 04, 2021 | 89.57 | 90.35 | 88.79 | 89.83 | 618,736 | +0.66(+0.74%) |
Nov 03, 2021 | 90.46 | 90.73 | 88.14 | 89.17 | 410,509 | -1.12(-1.24%) |
Nov 02, 2021 | 86.88 | 90.30 | 86.72 | 90.29 | 756,788 | +3.27(+3.76%) |