Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.50 | 69.24 | 69.21 | 809,777 | +5.10(+7.96%) | |
Jan 28, 2022 | 59.36 | 64.31 | 57.20 | 64.11 | 1,302,813 | +4.42(+7.40%) |
Jan 27, 2022 | 67.00 | 67.63 | 59.27 | 59.69 | 1,379,542 | -5.28(-8.13%) |
Jan 26, 2022 | 68.85 | 73.73 | 64.11 | 64.97 | 1,596,688 | -1.64(-2.46%) |
Jan 25, 2022 | 65.06 | 69.50 | 62.50 | 66.61 | 1,254,926 | -1.38(-2.03%) |
Jan 24, 2022 | 60.52 | 68.58 | 56.58 | 67.99 | 2,260,094 | +5.13(+8.16%) |
Jan 21, 2022 | 62.32 | 67.70 | 62.00 | 62.86 | 1,566,772 | +0.02(+0.03%) |
Jan 20, 2022 | 63.94 | 69.92 | 62.42 | 62.84 | 1,094,429 | +0.47(+0.75%) |
Jan 19, 2022 | 63.39 | 66.58 | 61.30 | 62.37 | 1,292,072 | +0.22(+0.35%) |
Jan 18, 2022 | 66.00 | 67.84 | 62.07 | 62.15 | 1,171,839 | -5.67(-8.36%) |
Jan 14, 2022 | 67.82 | 0 | +1.69(+2.56%) | |||
Jan 13, 2022 | 70.62 | 73.39 | 65.00 | 66.13 | 1,287,249 | -4.11(-5.85%) |
Jan 12, 2022 | 76.25 | 78.67 | 69.18 | 70.24 | 1,031,016 | -5.44(-7.19%) |
Jan 11, 2022 | 68.66 | 77.30 | 66.50 | 75.68 | 1,142,687 | +7.22(+10.55%) |
Jan 10, 2022 | 70.50 | 71.04 | 64.76 | 68.46 | 1,803,770 | -1.90(-2.70%) |
Jan 07, 2022 | 67.49 | 76.88 | 67.47 | 70.36 | 719,735 | -0.55(-0.78%) |
Jan 06, 2022 | 71.75 | 75.28 | 69.03 | 70.91 | 784,457 | -0.66(-0.92%) |
Jan 05, 2022 | 76.35 | 81.10 | 70.74 | 71.57 | 845,877 | -6.74(-8.61%) |
Jan 04, 2022 | 81.99 | 82.62 | 74.29 | 78.31 | 603,669 | -3.85(-4.69%) |
Jan 03, 2022 | 79.75 | 82.54 | 76.50 | 82.16 | 526,039 | +2.47(+3.10%) |
Dec 31, 2021 | 82.30 | 86.36 | 79.20 | 79.69 | 283,139 | -1.94(-2.38%) |
Dec 30, 2021 | 79.03 | 84.95 | 78.42 | 81.63 | 319,406 | +2.60(+3.29%) |
Dec 29, 2021 | 78.59 | 80.00 | 77.52 | 79.03 | 324,036 | +0.53(+0.68%) |
Dec 28, 2021 | 80.42 | 83.90 | 78.03 | 78.50 | 399,628 | -1.70(-2.12%) |
Dec 27, 2021 | 84.39 | 85.51 | 80.06 | 80.20 | 473,065 | -6.30(-7.28%) |
Dec 23, 2021 | 86.50 | 87.80 | 83.51 | 86.50 | 293,616 | +0.77(+0.90%) |
Dec 22, 2021 | 85.20 | 88.18 | 83.55 | 85.73 | 319,855 | -0.62(-0.72%) |
Dec 21, 2021 | 84.85 | 87.00 | 82.50 | 86.35 | 441,090 | +3.06(+3.67%) |
Dec 20, 2021 | 82.52 | 85.75 | 79.26 | 83.29 | 592,998 | -1.29(-1.53%) |
Dec 17, 2021 | 73.61 | 85.79 | 71.69 | 84.58 | 2,025,407 | +9.69(+12.94%) |
Dec 16, 2021 | 81.30 | 83.78 | 73.69 | 74.89 | 687,536 | -5.64(-7.00%) |
Dec 15, 2021 | 75.82 | 80.83 | 72.52 | 80.53 | 817,220 | +5.21(+6.92%) |
Dec 14, 2021 | 73.82 | 77.33 | 71.97 | 75.32 | 722,835 | -1.47(-1.91%) |
Dec 13, 2021 | 75.61 | 78.76 | 73.35 | 76.79 | 756,986 | +3.09(+4.19%) |
Dec 10, 2021 | 75.72 | 79.72 | 72.60 | 73.70 | 420,494 | +0.11(+0.15%) |
Dec 09, 2021 | 79.26 | 79.49 | 73.13 | 73.59 | 429,473 | -5.74(-7.24%) |
Dec 08, 2021 | 78.97 | 81.04 | 74.09 | 79.33 | 445,848 | +0.67(+0.85%) |
Dec 07, 2021 | 71.92 | 80.36 | 71.66 | 78.66 | 814,388 | +9.73(+14.12%) |
Dec 06, 2021 | 67.90 | 71.30 | 65.02 | 68.93 | 813,793 | +0.91(+1.34%) |
Dec 03, 2021 | 72.55 | 74.63 | 66.10 | 68.02 | 1,081,058 | -4.54(-6.26%) |
Dec 02, 2021 | 72.37 | 74.80 | 69.29 | 72.56 | 726,509 | -0.12(-0.17%) |
Dec 01, 2021 | 79.39 | 80.69 | 72.63 | 72.68 | 628,301 | -6.47(-8.17%) |
Nov 30, 2021 | 76.50 | 80.48 | 75.34 | 79.15 | 786,128 | +2.33(+3.03%) |
Nov 29, 2021 | 80.22 | 81.04 | 76.02 | 76.82 | 769,072 | -1.87(-2.38%) |
Nov 26, 2021 | 80.00 | 82.81 | 77.86 | 78.69 | 461,283 | -3.22(-3.93%) |
Nov 24, 2021 | 82.25 | 83.73 | 79.54 | 81.91 | 778,279 | -0.73(-0.88%) |
Nov 23, 2021 | 81.28 | 83.21 | 78.77 | 82.64 | 618,484 | +0.90(+1.10%) |
Nov 22, 2021 | 89.90 | 90.44 | 81.40 | 81.74 | 1,093,223 | -7.97(-8.88%) |
Nov 19, 2021 | 89.44 | 90.94 | 88.96 | 89.71 | 571,343 | +0.02(+0.02%) |
Nov 18, 2021 | 90.88 | 90.31 | 89.58 | 89.69 | 488,657 | +0.77(+0.87%) |
Nov 17, 2021 | 89.50 | 90.64 | 86.92 | 88.92 | 552,294 | -1.08(-1.20%) |
Nov 16, 2021 | 86.27 | 91.53 | 85.50 | 90.00 | 386,615 | +3.56(+4.12%) |
Nov 15, 2021 | 92.54 | 92.82 | 85.40 | 86.44 | 504,372 | -5.67(-6.16%) |
Nov 12, 2021 | 93.66 | 94.82 | 90.00 | 92.11 | 277,161 | -1.27(-1.36%) |
Nov 11, 2021 | 92.06 | 95.46 | 91.92 | 93.38 | 300,632 | +2.28(+2.50%) |
Nov 10, 2021 | 96.44 | 91.10 | 623,564 | -6.60(-6.76%) | ||
Nov 09, 2021 | 99.05 | 100.06 | 95.06 | 97.70 | 527,090 | -1.36(-1.37%) |
Nov 08, 2021 | 91.58 | 99.43 | 90.03 | 99.06 | 770,324 | +9.53(+10.64%) |
Nov 05, 2021 | 92.92 | 93.14 | 86.75 | 89.53 | 632,982 | -3.93(-4.21%) |
Nov 04, 2021 | 96.09 | 97.49 | 93.13 | 93.46 | 499,121 | -1.24(-1.31%) |
Nov 03, 2021 | 96.99 | 96.99 | 91.64 | 94.70 | 506,275 | -2.00(-2.07%) |
Nov 02, 2021 | 94.77 | 96.90 | 92.55 | 96.70 | 344,094 | +2.20(+2.33%) |