Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.45 | 59.59 | 59.59 | 132,354 | +3.34(+5.94%) | |
Jan 28, 2022 | 55.15 | 56.34 | 55.05 | 56.25 | 254,229 | -4.47(-7.36%) |
Jan 27, 2022 | 62.30 | 63.75 | 60.72 | 60.72 | 233,257 | -1.58(-2.54%) |
Jan 26, 2022 | 63.15 | 63.44 | 62.27 | 62.30 | 94,637 | +0.44(+0.71%) |
Jan 25, 2022 | 60.16 | 62.28 | 60.16 | 61.86 | 80,628 | +0.16(+0.26%) |
Jan 24, 2022 | 61.24 | 62.00 | 59.51 | 61.70 | 454,058 | -3.57(-5.47%) |
Jan 21, 2022 | 67.00 | 67.00 | 65.01 | 65.27 | 194,766 | -1.67(-2.49%) |
Jan 20, 2022 | 67.68 | 68.15 | 66.88 | 66.94 | 99,930 | +1.63(+2.50%) |
Jan 19, 2022 | 66.50 | 67.00 | 65.31 | 65.31 | 69,190 | -2.54(-3.74%) |
Jan 18, 2022 | 67.42 | 67.96 | 66.30 | 67.85 | 137,995 | -0.12(-0.17%) |
Jan 14, 2022 | 67.97 | 0 | +1.95(+2.95%) | |||
Jan 13, 2022 | 67.28 | 67.42 | 66.02 | 66.02 | 146,529 | -1.56(-2.31%) |
Jan 12, 2022 | 67.20 | 67.58 | 66.41 | 67.58 | 161,091 | +3.86(+6.06%) |
Jan 11, 2022 | 62.00 | 63.72 | 61.53 | 63.72 | 134,416 | +2.46(+4.02%) |
Jan 10, 2022 | 61.49 | 62.00 | 60.21 | 61.26 | 239,855 | -1.83(-2.90%) |
Jan 07, 2022 | 63.35 | 63.54 | 62.79 | 63.09 | 109,071 | -0.67(-1.05%) |
Jan 06, 2022 | 63.22 | 64.04 | 63.22 | 63.76 | 134,054 | -0.24(-0.38%) |
Jan 05, 2022 | 64.99 | 65.29 | 64.00 | 64.00 | 239,688 | -5.21(-7.53%) |
Jan 04, 2022 | 69.65 | 70.30 | 68.23 | 69.21 | 168,922 | -0.50(-0.72%) |
Jan 03, 2022 | 68.60 | 69.92 | 68.50 | 69.71 | 138,187 | +2.21(+3.27%) |
Dec 31, 2021 | 69.69 | 69.69 | 67.50 | 67.50 | 99,325 | -2.13(-3.06%) |
Dec 30, 2021 | 67.48 | 70.30 | 67.25 | 69.63 | 275,606 | +2.47(+3.67%) |
Dec 29, 2021 | 66.80 | 67.28 | 66.51 | 67.16 | 87,443 | +0.94(+1.43%) |
Dec 28, 2021 | 66.52 | 67.06 | 66.01 | 66.22 | 66,639 | -1.13(-1.68%) |
Dec 27, 2021 | 67.78 | 67.78 | 67.22 | 67.35 | 124,167 | -1.74(-2.52%) |
Dec 23, 2021 | 68.65 | 69.24 | 68.32 | 69.09 | 99,158 | +0.77(+1.13%) |
Dec 22, 2021 | 68.70 | 68.70 | 67.80 | 68.32 | 75,516 | +1.53(+2.29%) |
Dec 21, 2021 | 65.24 | 66.80 | 65.24 | 66.79 | 141,881 | +4.21(+6.73%) |
Dec 20, 2021 | 64.20 | 64.65 | 62.27 | 62.58 | 410,147 | -5.22(-7.70%) |
Dec 17, 2021 | 67.27 | 68.06 | 66.75 | 67.80 | 155,253 | -1.94(-2.78%) |
Dec 16, 2021 | 71.11 | 71.28 | 69.74 | 69.74 | 91,454 | +1.14(+1.66%) |
Dec 15, 2021 | 69.48 | 69.48 | 66.65 | 68.60 | 379,490 | -2.53(-3.56%) |
Dec 14, 2021 | 71.08 | 71.13 | 70.50 | 71.13 | 251,814 | -1.57(-2.16%) |
Dec 13, 2021 | 74.79 | 75.01 | 72.32 | 72.70 | 159,408 | -1.97(-2.64%) |
Dec 10, 2021 | 73.96 | 74.76 | 73.95 | 74.67 | 69,224 | +0.59(+0.80%) |
Dec 09, 2021 | 74.00 | 74.89 | 73.86 | 74.08 | 94,661 | -1.56(-2.06%) |
Dec 08, 2021 | 75.58 | 75.78 | 74.60 | 75.64 | 83,397 | +0.15(+0.19%) |
Dec 07, 2021 | 75.44 | 75.55 | 74.86 | 75.49 | 81,033 | +1.67(+2.26%) |
Dec 06, 2021 | 71.78 | 73.98 | 71.78 | 73.82 | 201,008 | -0.46(-0.62%) |
Dec 03, 2021 | 78.51 | 78.51 | 74.06 | 74.28 | 383,499 | -3.19(-4.11%) |
Dec 02, 2021 | 77.47 | 79.00 | 77.38 | 77.47 | 103,332 | -0.02(-0.02%) |
Dec 01, 2021 | 79.83 | 79.83 | 77.47 | 77.48 | 148,856 | -1.57(-1.99%) |
Nov 30, 2021 | 80.21 | 80.21 | 78.05 | 79.05 | 251,240 | +0.86(+1.10%) |
Nov 29, 2021 | 78.08 | 78.22 | 77.64 | 78.19 | 186,590 | +1.05(+1.36%) |
Nov 26, 2021 | 77.75 | 77.75 | 76.50 | 77.14 | 156,597 | -3.86(-4.77%) |
Nov 24, 2021 | 79.00 | 81.12 | 79.00 | 81.00 | 100,007 | -0.16(-0.20%) |
Nov 23, 2021 | 81.95 | 82.50 | 80.80 | 81.16 | 142,728 | +0.62(+0.77%) |
Nov 22, 2021 | 80.84 | 81.28 | 80.21 | 80.54 | 180,328 | +3.50(+4.54%) |
Nov 19, 2021 | 77.07 | 77.56 | 76.82 | 77.04 | 101,991 | -0.03(-0.04%) |
Nov 18, 2021 | 78.35 | 77.07 | 76.88 | 77.07 | 162,711 | +1.01(+1.33%) |
Nov 17, 2021 | 77.89 | 77.89 | 75.85 | 76.06 | 150,977 | -1.96(-2.51%) |
Nov 16, 2021 | 76.40 | 78.11 | 76.40 | 78.02 | 183,725 | +2.99(+3.99%) |
Nov 15, 2021 | 76.86 | 76.87 | 74.81 | 75.03 | 143,799 | -2.12(-2.75%) |
Nov 12, 2021 | 77.10 | 78.45 | 76.75 | 77.15 | 172,855 | -1.99(-2.51%) |
Nov 11, 2021 | 76.75 | 79.14 | 76.75 | 79.14 | 143,643 | +2.37(+3.09%) |
Nov 10, 2021 | 76.51 | 76.77 | 139,980 | -2.11(-2.67%) | ||
Nov 09, 2021 | 79.87 | 79.95 | 78.66 | 78.88 | 156,359 | -0.03(-0.03%) |
Nov 08, 2021 | 78.75 | 79.00 | 78.00 | 78.91 | 101,448 | -0.05(-0.06%) |
Nov 05, 2021 | 79.90 | 79.90 | 78.52 | 78.95 | 128,100 | -1.16(-1.44%) |
Nov 04, 2021 | 80.86 | 80.90 | 79.97 | 80.11 | 175,639 | +4.22(+5.56%) |
Nov 03, 2021 | 75.20 | 75.92 | 75.14 | 75.89 | 99,787 | -0.53(-0.69%) |
Nov 02, 2021 | 75.94 | 77.50 | 75.85 | 76.42 | 189,706 | +1.46(+1.95%) |