Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 92.84 | 85.64 | 85.64 | 15,713,234 | -6.16(-6.71%) | |
Jan 28, 2022 | 95.96 | 100.16 | 91.32 | 91.80 | 25,594,206 | -6.16(-6.29%) |
Jan 27, 2022 | 92.40 | 100.52 | 90.54 | 97.96 | 30,144,168 | +0.68(+0.70%) |
Jan 26, 2022 | 91.20 | 98.20 | 87.04 | 97.28 | 36,132,276 | +1.84(+1.93%) |
Jan 25, 2022 | 101.32 | 105.04 | 92.60 | 95.44 | 35,505,080 | +0.56(+0.59%) |
Jan 24, 2022 | 100.04 | 111.36 | 93.08 | 94.88 | 46,648,688 | +2.08(+2.24%) |
Jan 21, 2022 | 86.40 | 92.92 | 84.60 | 92.80 | 34,178,276 | +7.84(+9.23%) |
Jan 20, 2022 | 79.44 | 85.56 | 76.32 | 84.96 | 17,626,424 | +3.52(+4.32%) |
Jan 19, 2022 | 77.88 | 82.16 | 77.50 | 81.44 | 17,808,744 | +1.88(+2.36%) |
Jan 18, 2022 | 77.00 | 80.16 | 76.84 | 79.56 | 17,270,492 | +5.76(+7.80%) |
Jan 14, 2022 | 73.80 | 0 | -1.16(-1.55%) | |||
Jan 13, 2022 | 70.32 | 75.56 | 69.60 | 74.96 | 14,746,064 | +4.44(+6.30%) |
Jan 12, 2022 | 70.36 | 71.92 | 69.18 | 70.52 | 10,806,767 | -0.76(-1.07%) |
Jan 11, 2022 | 74.88 | 76.48 | 71.08 | 71.28 | 13,125,854 | -2.60(-3.52%) |
Jan 10, 2022 | 78.16 | 82.42 | 73.64 | 73.88 | 23,058,740 | -1.40(-1.86%) |
Jan 07, 2022 | 77.28 | 79.44 | 74.92 | 75.28 | 13,077,772 | -2.24(-2.89%) |
Jan 06, 2022 | 77.48 | 78.80 | 75.22 | 77.52 | 16,299,535 | +0.36(+0.47%) |
Jan 05, 2022 | 72.08 | 77.24 | 70.40 | 77.16 | 19,538,826 | +5.64(+7.89%) |
Jan 04, 2022 | 71.04 | 73.68 | 70.84 | 71.52 | 10,171,045 | -0.08(-0.11%) |
Jan 03, 2022 | 73.12 | 74.60 | 71.44 | 71.60 | 9,637,507 | -2.52(-3.40%) |
Dec 31, 2021 | 74.60 | 75.44 | 73.48 | 74.12 | 5,842,555 | -0.72(-0.96%) |
Dec 30, 2021 | 74.44 | 75.50 | 73.16 | 74.84 | 5,160,130 | +0.00(+0.00%) |
Dec 29, 2021 | 76.72 | 77.56 | 74.20 | 74.84 | 6,222,085 | -2.00(-2.60%) |
Dec 28, 2021 | 78.36 | 79.20 | 76.68 | 76.84 | 7,662,910 | -1.96(-2.49%) |
Dec 27, 2021 | 80.08 | 81.16 | 78.40 | 78.80 | 6,653,576 | -1.92(-2.38%) |
Dec 23, 2021 | 80.80 | 81.12 | 79.80 | 80.72 | 7,913,770 | -0.92(-1.13%) |
Dec 22, 2021 | 86.44 | 86.44 | 81.56 | 81.64 | 7,993,837 | -5.00(-5.77%) |
Dec 21, 2021 | 88.12 | 90.24 | 85.68 | 86.64 | 9,477,840 | -4.48(-4.92%) |
Dec 20, 2021 | 96.00 | 99.48 | 90.42 | 91.12 | 18,301,160 | +3.24(+3.69%) |
Dec 17, 2021 | 88.44 | 90.48 | 84.48 | 87.88 | 17,411,696 | +2.72(+3.19%) |
Dec 16, 2021 | 80.24 | 87.90 | 79.84 | 85.16 | 19,856,320 | +3.44(+4.21%) |
Dec 15, 2021 | 88.52 | 92.04 | 81.40 | 81.72 | 18,132,090 | -6.00(-6.84%) |
Dec 14, 2021 | 89.40 | 92.03 | 86.92 | 87.72 | 12,785,081 | +1.16(+1.34%) |
Dec 13, 2021 | 83.92 | 87.40 | 83.72 | 86.56 | 10,530,322 | +3.44(+4.14%) |
Dec 10, 2021 | 84.56 | 87.36 | 82.92 | 83.12 | 11,572,067 | -5.68(-6.40%) |
Dec 09, 2021 | 86.36 | 90.56 | 84.96 | 88.80 | 12,320,678 | +2.72(+3.16%) |
Dec 08, 2021 | 90.80 | 92.12 | 86.08 | 86.08 | 6,280,583 | -5.52(-6.03%) |
Dec 07, 2021 | 97.12 | 97.16 | 90.40 | 91.60 | 11,028,610 | -11.52(-11.17%) |
Dec 06, 2021 | 107.88 | 111.72 | 102.56 | 103.12 | 17,806,412 | -8.72(-7.80%) |
Dec 03, 2021 | 102.00 | 120.60 | 101.20 | 111.84 | 33,158,580 | +8.96(+8.71%) |
Dec 02, 2021 | 105.88 | 107.80 | 100.68 | 102.88 | 14,230,786 | -6.32(-5.79%) |
Dec 01, 2021 | 94.52 | 109.48 | 91.02 | 109.20 | 17,634,476 | +7.36(+7.23%) |
Nov 30, 2021 | 93.96 | 102.08 | 92.12 | 101.84 | 17,808,364 | +13.64(+15.46%) |
Nov 29, 2021 | 92.64 | 93.44 | 86.54 | 88.20 | 13,221,416 | -16.44(-15.71%) |
Nov 26, 2021 | 91.88 | 105.76 | 90.50 | 104.64 | 20,737,462 | +22.44(+27.30%) |
Nov 24, 2021 | 85.40 | 86.96 | 81.68 | 82.20 | 8,689,666 | -1.20(-1.44%) |
Nov 23, 2021 | 85.36 | 87.00 | 82.88 | 83.40 | 10,531,992 | -1.92(-2.25%) |
Nov 22, 2021 | 82.04 | 85.68 | 81.56 | 85.32 | 9,895,132 | +1.48(+1.77%) |
Nov 19, 2021 | 83.24 | 84.80 | 82.04 | 83.84 | 7,879,760 | +1.00(+1.21%) |
Nov 18, 2021 | 81.20 | 82.92 | 81.92 | 82.84 | 6,214,486 | +0.76(+0.93%) |
Nov 17, 2021 | 80.52 | 82.40 | 79.96 | 82.08 | 5,810,871 | +1.32(+1.63%) |
Nov 16, 2021 | 81.08 | 81.20 | 79.44 | 80.76 | 4,845,743 | +0.28(+0.35%) |
Nov 15, 2021 | 80.44 | 83.20 | 80.40 | 80.48 | 5,073,253 | -0.96(-1.18%) |
Nov 12, 2021 | 83.04 | 83.80 | 81.12 | 81.44 | 5,537,795 | -3.12(-3.69%) |
Nov 11, 2021 | 84.40 | 85.38 | 82.72 | 84.56 | 4,586,885 | +0.56(+0.67%) |
Nov 10, 2021 | 86.60 | 84.00 | 13,425,571 | -0.84(-0.99%) | ||
Nov 09, 2021 | 84.12 | 86.92 | 83.92 | 84.84 | 9,235,018 | +1.40(+1.68%) |
Nov 08, 2021 | 82.04 | 85.00 | 81.76 | 83.44 | 6,259,497 | +0.12(+0.14%) |
Nov 05, 2021 | 79.60 | 83.72 | 79.28 | 83.32 | 9,099,006 | +3.12(+3.89%) |
Nov 04, 2021 | 78.40 | 81.56 | 77.88 | 80.20 | 8,184,034 | +0.92(+1.16%) |
Nov 03, 2021 | 82.36 | 82.92 | 78.56 | 79.28 | 9,931,035 | -2.84(-3.46%) |
Nov 02, 2021 | 84.16 | 84.24 | 82.08 | 82.12 | 5,162,862 | -2.28(-2.70%) |