Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 53.80 | 56.92 | 56.92 | 205,938 | +3.14(+5.84%) | |
Jan 28, 2022 | 54.00 | 54.37 | 52.03 | 53.78 | 226,730 | -0.22(-0.41%) |
Jan 27, 2022 | 55.80 | 56.70 | 53.86 | 54.00 | 238,921 | -2.00(-3.57%) |
Jan 26, 2022 | 57.02 | 58.27 | 55.76 | 56.00 | 187,297 | -0.72(-1.27%) |
Jan 25, 2022 | 57.63 | 58.26 | 56.35 | 56.72 | 378,020 | -1.66(-2.84%) |
Jan 24, 2022 | 56.32 | 58.54 | 55.13 | 58.38 | 261,045 | +1.07(+1.87%) |
Jan 21, 2022 | 57.66 | 58.45 | 56.76 | 57.31 | 340,638 | -0.72(-1.24%) |
Jan 20, 2022 | 58.15 | 60.00 | 57.51 | 58.03 | 334,734 | -0.16(-0.27%) |
Jan 19, 2022 | 59.00 | 59.70 | 58.10 | 58.19 | 256,248 | -0.93(-1.57%) |
Jan 18, 2022 | 60.69 | 60.77 | 59.06 | 59.12 | 198,303 | -1.84(-3.02%) |
Jan 14, 2022 | 60.96 | 0 | +0.11(+0.18%) | |||
Jan 13, 2022 | 61.55 | 62.48 | 60.60 | 60.85 | 98,271 | -0.69(-1.12%) |
Jan 12, 2022 | 62.16 | 62.47 | 61.35 | 61.54 | 296,623 | -0.46(-0.74%) |
Jan 11, 2022 | 61.91 | 62.58 | 60.97 | 62.00 | 154,698 | -0.25(-0.40%) |
Jan 10, 2022 | 62.25 | 62.72 | 61.35 | 62.25 | 222,724 | -0.28(-0.45%) |
Jan 07, 2022 | 63.16 | 63.78 | 62.10 | 62.53 | 245,241 | -0.58(-0.92%) |
Jan 06, 2022 | 63.46 | 64.20 | 62.62 | 63.11 | 244,002 | -0.27(-0.43%) |
Jan 05, 2022 | 63.40 | 63.95 | 63.01 | 63.38 | 210,881 | +0.07(+0.11%) |
Jan 04, 2022 | 62.65 | 63.87 | 62.57 | 63.31 | 145,688 | +0.58(+0.92%) |
Jan 03, 2022 | 62.53 | 63.33 | 62.26 | 62.73 | 148,377 | +0.70(+1.13%) |
Dec 31, 2021 | 62.50 | 63.05 | 61.92 | 62.03 | 149,177 | -0.17(-0.27%) |
Dec 30, 2021 | 61.81 | 63.26 | 61.81 | 62.20 | 151,883 | +0.35(+0.57%) |
Dec 29, 2021 | 62.69 | 62.74 | 61.36 | 61.85 | 130,506 | -0.95(-1.51%) |
Dec 28, 2021 | 62.95 | 63.90 | 62.19 | 62.80 | 170,087 | -0.32(-0.51%) |
Dec 27, 2021 | 63.69 | 63.69 | 62.17 | 63.12 | 172,884 | -0.63(-0.99%) |
Dec 23, 2021 | 62.89 | 64.43 | 62.09 | 63.75 | 174,714 | +1.15(+1.84%) |
Dec 22, 2021 | 62.82 | 63.20 | 61.99 | 62.60 | 150,703 | -0.28(-0.45%) |
Dec 21, 2021 | 62.88 | 63.59 | 62.00 | 62.88 | 344,442 | +0.08(+0.13%) |
Dec 20, 2021 | 63.09 | 63.24 | 62.02 | 62.80 | 564,037 | -1.33(-2.07%) |
Dec 17, 2021 | 62.68 | 64.54 | 61.41 | 64.13 | 1,082,918 | +1.72(+2.76%) |
Dec 16, 2021 | 63.96 | 64.52 | 61.59 | 62.41 | 289,334 | -1.06(-1.67%) |
Dec 15, 2021 | 61.41 | 63.57 | 59.63 | 63.47 | 440,061 | +2.08(+3.39%) |
Dec 14, 2021 | 59.94 | 61.95 | 59.94 | 61.39 | 308,182 | +1.36(+2.27%) |
Dec 13, 2021 | 63.07 | 63.66 | 59.23 | 60.03 | 530,503 | -3.04(-4.82%) |
Dec 10, 2021 | 62.66 | 63.86 | 61.49 | 63.07 | 443,156 | +0.23(+0.37%) |
Dec 09, 2021 | 60.77 | 63.73 | 60.40 | 62.84 | 605,081 | +1.37(+2.23%) |
Dec 08, 2021 | 55.51 | 64.24 | 55.20 | 61.47 | 1,201,476 | +3.49(+6.02%) |
Dec 07, 2021 | 80.25 | 80.72 | 53.50 | 57.98 | 3,324,228 | -21.97(-27.48%) |
Dec 06, 2021 | 78.61 | 81.11 | 77.45 | 79.95 | 128,267 | +2.20(+2.83%) |
Dec 03, 2021 | 79.70 | 79.70 | 76.16 | 77.75 | 173,665 | -1.58(-1.99%) |
Dec 02, 2021 | 78.80 | 79.66 | 78.13 | 79.33 | 168,580 | +0.53(+0.67%) |
Dec 01, 2021 | 82.26 | 82.63 | 78.69 | 78.80 | 112,083 | -1.96(-2.43%) |
Nov 30, 2021 | 81.20 | 82.61 | 79.71 | 80.76 | 110,534 | -1.67(-2.03%) |
Nov 29, 2021 | 84.17 | 84.71 | 82.30 | 82.43 | 90,556 | -0.76(-0.91%) |
Nov 26, 2021 | 85.59 | 86.03 | 81.01 | 83.19 | 97,480 | -3.09(-3.58%) |
Nov 24, 2021 | 85.29 | 86.93 | 84.75 | 86.28 | 58,044 | +0.49(+0.57%) |
Nov 23, 2021 | 88.24 | 89.25 | 84.93 | 85.79 | 104,455 | -2.40(-2.72%) |
Nov 22, 2021 | 88.56 | 90.17 | 88.16 | 88.19 | 73,636 | -0.55(-0.62%) |
Nov 19, 2021 | 88.28 | 89.86 | 88.00 | 88.74 | 76,581 | -0.66(-0.74%) |
Nov 18, 2021 | 91.63 | 89.78 | 89.31 | 89.40 | 89,404 | -2.28(-2.49%) |
Nov 17, 2021 | 90.40 | 92.07 | 90.40 | 91.68 | 89,940 | +0.88(+0.97%) |
Nov 16, 2021 | 92.03 | 92.73 | 90.67 | 90.80 | 75,170 | -1.25(-1.36%) |
Nov 15, 2021 | 91.75 | 92.38 | 91.33 | 92.05 | 113,831 | +0.46(+0.50%) |
Nov 12, 2021 | 91.91 | 92.16 | 90.99 | 91.59 | 69,601 | -0.30(-0.33%) |
Nov 11, 2021 | 91.93 | 93.19 | 90.91 | 91.89 | 65,779 | +0.06(+0.07%) |
Nov 10, 2021 | 93.28 | 91.83 | 67,970 | -1.70(-1.82%) | ||
Nov 09, 2021 | 94.55 | 95.01 | 93.33 | 93.53 | 85,059 | -0.77(-0.82%) |
Nov 08, 2021 | 95.44 | 95.85 | 94.11 | 94.30 | 67,453 | -0.84(-0.88%) |
Nov 05, 2021 | 95.33 | 96.12 | 94.19 | 95.14 | 119,528 | +0.87(+0.92%) |
Nov 04, 2021 | 94.43 | 95.44 | 93.64 | 94.27 | 107,850 | +0.25(+0.27%) |
Nov 03, 2021 | 92.72 | 94.16 | 92.23 | 94.02 | 76,883 | +1.32(+1.42%) |
Nov 02, 2021 | 91.73 | 92.70 | 90.80 | 92.70 | 77,738 | +1.40(+1.53%) |