Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 69.47 | 70.75 | 352,486 | +0.31(+0.44%) | ||
Jan 28, 2022 | 69.48 | 71.57 | 67.56 | 70.44 | 259,979 | +0.29(+0.41%) |
Jan 27, 2022 | 72.57 | 74.89 | 69.76 | 70.15 | 369,089 | -0.73(-1.03%) |
Jan 26, 2022 | 73.93 | 75.66 | 70.17 | 70.88 | 570,204 | -1.99(-2.73%) |
Jan 25, 2022 | 67.64 | 74.25 | 66.88 | 72.87 | 575,409 | +3.63(+5.24%) |
Jan 24, 2022 | 61.48 | 69.60 | 60.47 | 69.24 | 812,896 | +6.15(+9.75%) |
Jan 21, 2022 | 62.04 | 65.06 | 60.55 | 63.09 | 553,143 | -1.05(-1.64%) |
Jan 20, 2022 | 68.46 | 70.33 | 63.89 | 64.14 | 410,449 | -4.16(-6.09%) |
Jan 19, 2022 | 69.34 | 71.25 | 68.18 | 68.30 | 320,558 | -1.07(-1.54%) |
Jan 18, 2022 | 72.87 | 73.00 | 69.05 | 69.37 | 404,685 | -4.18(-5.68%) |
Jan 14, 2022 | 73.55 | 0 | -0.58(-0.78%) | |||
Jan 13, 2022 | 73.83 | 76.50 | 73.01 | 74.13 | 299,737 | +1.41(+1.94%) |
Jan 12, 2022 | 74.08 | 75.68 | 72.16 | 72.72 | 295,053 | -1.01(-1.37%) |
Jan 11, 2022 | 72.03 | 73.99 | 70.23 | 73.73 | 383,328 | +2.38(+3.34%) |
Jan 10, 2022 | 72.09 | 72.50 | 67.12 | 71.35 | 493,870 | -0.87(-1.20%) |
Jan 07, 2022 | 73.49 | 74.85 | 71.50 | 72.22 | 502,307 | -3.14(-4.17%) |
Jan 06, 2022 | 77.38 | 77.97 | 73.14 | 75.36 | 435,583 | -0.58(-0.76%) |
Jan 05, 2022 | 81.57 | 82.43 | 75.49 | 75.94 | 416,311 | -5.88(-7.19%) |
Jan 04, 2022 | 79.48 | 82.17 | 78.87 | 81.82 | 327,898 | +2.14(+2.69%) |
Jan 03, 2022 | 79.13 | 83.77 | 79.13 | 79.68 | 303,812 | +0.39(+0.49%) |
Dec 31, 2021 | 80.53 | 82.00 | 77.45 | 79.29 | 338,817 | -1.94(-2.39%) |
Dec 30, 2021 | 80.37 | 83.26 | 80.37 | 81.23 | 224,273 | +0.03(+0.04%) |
Dec 29, 2021 | 79.49 | 81.68 | 79.16 | 81.20 | 242,167 | +1.92(+2.42%) |
Dec 28, 2021 | 78.00 | 81.03 | 77.89 | 79.28 | 327,368 | +0.74(+0.94%) |
Dec 27, 2021 | 76.84 | 79.90 | 76.84 | 78.54 | 278,634 | +1.82(+2.37%) |
Dec 23, 2021 | 75.71 | 77.55 | 73.96 | 76.72 | 216,591 | +1.13(+1.49%) |
Dec 22, 2021 | 76.26 | 77.29 | 74.38 | 75.59 | 348,162 | -1.12(-1.46%) |
Dec 21, 2021 | 74.18 | 77.97 | 73.38 | 76.71 | 449,939 | +4.77(+6.63%) |
Dec 20, 2021 | 74.70 | 74.71 | 70.25 | 71.94 | 676,951 | -4.38(-5.74%) |
Dec 17, 2021 | 78.06 | 78.06 | 73.03 | 76.32 | 1,169,293 | -1.50(-1.93%) |
Dec 16, 2021 | 83.97 | 84.14 | 76.92 | 77.82 | 420,245 | -4.70(-5.70%) |
Dec 15, 2021 | 81.75 | 83.53 | 79.61 | 82.52 | 281,909 | +0.98(+1.20%) |
Dec 14, 2021 | 81.38 | 84.15 | 80.72 | 81.54 | 338,669 | +0.04(+0.05%) |
Dec 13, 2021 | 88.51 | 88.51 | 81.25 | 81.50 | 418,080 | -7.15(-8.07%) |
Dec 10, 2021 | 90.31 | 90.60 | 85.22 | 88.65 | 275,036 | -0.36(-0.40%) |
Dec 09, 2021 | 91.01 | 94.66 | 88.77 | 89.01 | 191,840 | -2.97(-3.23%) |
Dec 08, 2021 | 91.89 | 93.98 | 90.90 | 91.98 | 198,268 | -0.14(-0.15%) |
Dec 07, 2021 | 91.35 | 94.75 | 91.07 | 92.12 | 241,860 | +1.86(+2.06%) |
Dec 06, 2021 | 88.16 | 91.04 | 86.42 | 90.26 | 369,322 | +3.19(+3.66%) |
Dec 03, 2021 | 85.91 | 87.73 | 84.28 | 87.07 | 306,289 | +0.90(+1.05%) |
Dec 02, 2021 | 85.59 | 86.98 | 82.65 | 86.17 | 340,565 | +1.23(+1.45%) |
Dec 01, 2021 | 88.00 | 91.00 | 83.97 | 84.94 | 396,631 | -1.59(-1.84%) |
Nov 30, 2021 | 88.24 | 89.15 | 82.95 | 86.53 | 516,275 | -2.70(-3.03%) |
Nov 29, 2021 | 95.19 | 95.49 | 88.58 | 89.23 | 439,476 | -4.76(-5.06%) |
Nov 26, 2021 | 92.23 | 94.18 | 88.81 | 93.99 | 252,987 | -2.25(-2.34%) |
Nov 24, 2021 | 99.94 | 101.55 | 95.50 | 96.24 | 532,827 | -6.09(-5.95%) |
Nov 23, 2021 | 101.68 | 103.12 | 95.87 | 102.33 | 479,119 | -1.49(-1.44%) |
Nov 22, 2021 | 105.28 | 108.13 | 102.40 | 103.82 | 458,960 | +0.72(+0.70%) |
Nov 19, 2021 | 110.74 | 113.47 | 102.31 | 103.10 | 545,875 | -8.31(-7.46%) |
Nov 18, 2021 | 108.00 | 113.50 | 111.28 | 111.41 | 1,171,416 | +6.86(+6.56%) |
Nov 17, 2021 | 108.59 | 110.24 | 103.32 | 104.55 | 367,417 | -4.07(-3.75%) |
Nov 16, 2021 | 104.95 | 108.90 | 102.51 | 108.62 | 337,722 | +3.54(+3.37%) |
Nov 15, 2021 | 103.00 | 107.36 | 103.00 | 105.08 | 362,901 | +2.66(+2.60%) |
Nov 12, 2021 | 97.93 | 102.58 | 96.88 | 102.42 | 225,298 | +5.56(+5.74%) |
Nov 11, 2021 | 96.85 | 99.46 | 95.73 | 96.86 | 190,238 | +0.92(+0.96%) |
Nov 10, 2021 | 98.91 | 95.41 | 95.94 | 381,114 | -3.40(-3.42%) | |
Nov 09, 2021 | 96.38 | 99.86 | 95.94 | 99.34 | 206,354 | +3.40(+3.54%) |
Nov 08, 2021 | 100.93 | 101.41 | 95.24 | 95.94 | 247,013 | -3.54(-3.56%) |
Nov 05, 2021 | 101.00 | 105.44 | 98.93 | 99.48 | 307,099 | -0.52(-0.52%) |
Nov 04, 2021 | 98.03 | 101.53 | 97.88 | 100.00 | 592,242 | +1.71(+1.74%) |
Nov 03, 2021 | 91.93 | 99.76 | 91.65 | 98.29 | 1,025,557 | +7.23(+7.94%) |
Nov 02, 2021 | 85.85 | 91.15 | 84.81 | 91.06 | 465,453 | +5.43(+6.34%) |