Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 63.40 | 64.50 | 61.28 | 64.12 | 56,274 | +0.82(+1.30%) |
Jan 27, 2022 | 66.15 | 67.62 | 63.27 | 63.30 | 65,383 | -2.30(-3.51%) |
Jan 26, 2022 | 66.64 | 68.37 | 64.26 | 65.60 | 66,161 | +0.73(+1.13%) |
Jan 25, 2022 | 63.15 | 66.50 | 62.51 | 64.87 | 74,911 | +0.69(+1.08%) |
Jan 24, 2022 | 60.57 | 64.85 | 58.70 | 64.18 | 90,158 | +1.67(+2.67%) |
Jan 21, 2022 | 63.35 | 65.46 | 62.18 | 62.51 | 79,455 | -1.95(-3.03%) |
Jan 20, 2022 | 64.30 | 67.78 | 62.98 | 64.46 | 64,182 | +0.26(+0.40%) |
Jan 19, 2022 | 69.04 | 69.44 | 64.00 | 64.20 | 80,554 | -4.50(-6.55%) |
Jan 18, 2022 | 71.81 | 71.81 | 68.67 | 68.70 | 44,976 | -3.21(-4.46%) |
Jan 14, 2022 | 71.91 | 0 | +2.02(+2.89%) | |||
Jan 13, 2022 | 69.50 | 71.03 | 67.11 | 69.89 | 59,300 | +0.89(+1.29%) |
Jan 12, 2022 | 71.33 | 73.29 | 68.79 | 69.00 | 83,353 | -1.67(-2.36%) |
Jan 11, 2022 | 68.96 | 71.21 | 68.96 | 70.67 | 60,235 | +1.85(+2.69%) |
Jan 10, 2022 | 66.37 | 69.28 | 65.34 | 68.82 | 71,062 | +1.76(+2.62%) |
Jan 07, 2022 | 65.60 | 68.50 | 64.85 | 67.06 | 93,957 | +1.13(+1.71%) |
Jan 06, 2022 | 65.11 | 67.60 | 62.01 | 65.93 | 73,567 | +0.93(+1.43%) |
Jan 05, 2022 | 66.00 | 69.10 | 64.74 | 65.00 | 80,979 | -1.12(-1.69%) |
Jan 04, 2022 | 69.66 | 69.69 | 65.86 | 66.12 | 74,809 | -3.38(-4.86%) |
Jan 03, 2022 | 71.67 | 72.56 | 69.33 | 69.50 | 72,694 | -1.82(-2.55%) |
Dec 31, 2021 | 72.36 | 74.63 | 71.21 | 71.32 | 69,570 | -1.15(-1.59%) |
Dec 30, 2021 | 68.48 | 72.53 | 67.90 | 72.47 | 93,896 | +3.40(+4.92%) |
Dec 29, 2021 | 70.42 | 70.54 | 63.56 | 69.07 | 177,716 | -1.66(-2.35%) |
Dec 28, 2021 | 72.23 | 72.23 | 68.41 | 70.73 | 97,722 | -0.80(-1.12%) |
Dec 27, 2021 | 68.00 | 71.92 | 68.00 | 71.53 | 61,366 | +3.77(+5.56%) |
Dec 23, 2021 | 66.38 | 68.87 | 65.87 | 67.76 | 68,133 | +1.89(+2.87%) |
Dec 22, 2021 | 64.50 | 66.83 | 63.87 | 65.87 | 73,332 | +1.67(+2.60%) |
Dec 21, 2021 | 61.91 | 64.72 | 61.17 | 64.20 | 72,081 | +3.61(+5.96%) |
Dec 20, 2021 | 61.12 | 61.12 | 58.98 | 60.59 | 80,222 | -0.87(-1.42%) |
Dec 17, 2021 | 59.08 | 61.79 | 57.62 | 61.46 | 178,433 | +1.80(+3.02%) |
Dec 16, 2021 | 62.47 | 63.23 | 58.83 | 59.66 | 106,557 | -1.76(-2.87%) |
Dec 15, 2021 | 58.96 | 61.83 | 56.88 | 61.42 | 101,051 | +2.46(+4.17%) |
Dec 14, 2021 | 58.00 | 59.83 | 56.88 | 58.96 | 93,876 | +0.51(+0.87%) |
Dec 13, 2021 | 58.97 | 59.63 | 57.10 | 58.45 | 83,864 | -0.82(-1.38%) |
Dec 10, 2021 | 58.67 | 59.85 | 57.90 | 59.27 | 55,973 | +0.88(+1.51%) |
Dec 09, 2021 | 58.00 | 58.00 | 56.65 | 58.39 | 84,845 | +0.04(+0.07%) |
Dec 08, 2021 | 59.26 | 59.85 | 57.84 | 58.35 | 47,118 | -0.74(-1.25%) |
Dec 07, 2021 | 58.31 | 60.11 | 56.58 | 59.09 | 152,573 | +2.23(+3.92%) |
Dec 06, 2021 | 57.08 | 57.34 | 53.97 | 56.86 | 206,175 | +0.47(+0.83%) |
Dec 03, 2021 | 61.25 | 61.25 | 55.54 | 56.39 | 114,686 | -4.69(-7.68%) |
Dec 02, 2021 | 59.00 | 61.12 | 58.24 | 61.08 | 76,307 | +1.69(+2.85%) |
Dec 01, 2021 | 61.33 | 63.37 | 59.02 | 59.39 | 96,239 | -0.04(-0.07%) |
Nov 30, 2021 | 61.90 | 62.58 | 60.93 | 59.43 | 266,244 | -3.13(-5.00%) |
Nov 29, 2021 | 65.15 | 68.23 | 62.28 | 62.56 | 103,080 | -0.17(-0.27%) |
Nov 26, 2021 | 62.00 | 63.71 | 61.00 | 62.73 | 44,958 | -2.07(-3.19%) |
Nov 24, 2021 | 64.63 | 67.27 | 63.55 | 64.80 | 81,742 | -1.32(-2.00%) |
Nov 23, 2021 | 66.56 | 67.52 | 64.55 | 66.12 | 107,430 | -0.94(-1.40%) |
Nov 22, 2021 | 68.09 | 69.34 | 65.43 | 67.06 | 117,272 | -0.59(-0.87%) |
Nov 19, 2021 | 68.52 | 70.89 | 67.27 | 67.65 | 94,037 | -1.65(-2.38%) |
Nov 18, 2021 | 74.75 | 69.68 | 69.01 | 69.30 | 182,308 | -5.97(-7.93%) |
Nov 17, 2021 | 74.39 | 78.19 | 74.39 | 75.27 | 65,951 | +0.14(+0.19%) |
Nov 16, 2021 | 75.53 | 76.00 | 72.21 | 75.13 | 111,240 | -0.68(-0.90%) |
Nov 15, 2021 | 81.85 | 84.89 | 74.53 | 75.81 | 147,984 | -2.62(-3.34%) |
Nov 12, 2021 | 81.50 | 81.50 | 68.83 | 78.43 | 248,136 | -4.03(-4.89%) |
Nov 11, 2021 | 79.67 | 83.66 | 79.25 | 82.46 | 72,760 | +4.17(+5.33%) |
Nov 10, 2021 | 84.69 | 78.27 | 78.29 | 114,805 | -6.54(-7.71%) | |
Nov 09, 2021 | 80.70 | 86.35 | 78.66 | 84.83 | 126,610 | +4.33(+5.38%) |
Nov 08, 2021 | 85.87 | 87.00 | 80.01 | 80.50 | 149,784 | -4.94(-5.78%) |
Nov 05, 2021 | 81.80 | 86.92 | 81.80 | 85.44 | 110,051 | +4.04(+4.96%) |
Nov 04, 2021 | 89.81 | 91.98 | 79.30 | 81.40 | 181,814 | -5.94(-6.80%) |
Nov 03, 2021 | 83.19 | 87.53 | 82.06 | 87.34 | 152,282 | +4.17(+5.01%) |
Nov 02, 2021 | 82.99 | 85.39 | 80.08 | 83.17 | 138,884 | +1.00(+1.22%) |