Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 64.20 | 65.64 | 61.89 | 65.62 | 11,579,136 | +1.41(+2.20%) |
Jan 27, 2022 | 68.62 | 69.50 | 64.03 | 64.20 | 13,718,187 | -2.74(-4.09%) |
Jan 26, 2022 | 69.27 | 71.43 | 66.34 | 66.94 | 19,643,622 | +0.63(+0.95%) |
Jan 25, 2022 | 68.85 | 69.51 | 66.24 | 66.31 | 17,988,310 | -5.02(-7.03%) |
Jan 24, 2022 | 70.31 | 71.45 | 66.26 | 71.33 | 22,322,434 | -0.46(-0.63%) |
Jan 21, 2022 | 72.14 | 75.32 | 71.43 | 71.78 | 14,979,610 | -1.24(-1.69%) |
Jan 20, 2022 | 76.52 | 77.82 | 72.95 | 73.02 | 10,497,416 | -3.06(-4.02%) |
Jan 19, 2022 | 77.51 | 78.49 | 74.97 | 76.07 | 12,277,961 | -0.77(-1.00%) |
Jan 18, 2022 | 79.45 | 80.67 | 76.60 | 76.85 | 12,509,512 | -5.27(-6.42%) |
Jan 14, 2022 | 82.12 | 0 | +4.30(+5.53%) | |||
Jan 13, 2022 | 85.00 | 85.73 | 77.67 | 77.82 | 13,997,238 | -6.22(-7.41%) |
Jan 12, 2022 | 85.76 | 86.49 | 83.50 | 84.04 | 9,406,455 | -1.28(-1.50%) |
Jan 11, 2022 | 80.32 | 85.50 | 79.94 | 85.32 | 15,521,365 | +3.98(+4.89%) |
Jan 10, 2022 | 80.25 | 81.46 | 76.57 | 81.34 | 16,846,984 | -0.89(-1.08%) |
Jan 07, 2022 | 84.56 | 84.96 | 81.71 | 82.23 | 10,405,901 | -2.39(-2.83%) |
Jan 06, 2022 | 81.83 | 85.35 | 81.13 | 84.62 | 9,774,611 | +1.45(+1.75%) |
Jan 05, 2022 | 86.06 | 88.68 | 83.04 | 83.17 | 11,127,962 | -4.20(-4.81%) |
Jan 04, 2022 | 89.26 | 90.74 | 85.43 | 87.37 | 12,003,109 | -1.05(-1.19%) |
Jan 03, 2022 | 86.95 | 89.03 | 86.50 | 88.42 | 6,891,010 | +1.92(+2.22%) |
Dec 31, 2021 | 86.60 | 87.54 | 86.46 | 86.50 | 3,652,895 | +0.05(+0.06%) |
Dec 30, 2021 | 87.54 | 87.98 | 86.24 | 86.45 | 4,369,420 | -1.09(-1.24%) |
Dec 29, 2021 | 87.07 | 87.96 | 86.72 | 87.54 | 3,622,022 | +0.54(+0.63%) |
Dec 28, 2021 | 89.95 | 90.03 | 86.77 | 86.99 | 5,865,085 | -2.79(-3.11%) |
Dec 27, 2021 | 87.00 | 90.15 | 86.81 | 89.78 | 7,197,516 | +3.09(+3.57%) |
Dec 23, 2021 | 87.24 | 88.51 | 86.46 | 86.69 | 8,108,288 | -0.60(-0.69%) |
Dec 22, 2021 | 85.21 | 87.40 | 84.50 | 87.29 | 9,617,459 | +1.94(+2.27%) |
Dec 21, 2021 | 85.66 | 86.30 | 83.50 | 85.36 | 10,220,279 | +2.14(+2.57%) |
Dec 20, 2021 | 81.79 | 83.58 | 81.57 | 83.22 | 9,646,995 | +0.14(+0.17%) |
Dec 17, 2021 | 81.07 | 84.40 | 80.66 | 83.08 | 16,556,997 | +0.44(+0.53%) |
Dec 16, 2021 | 88.58 | 88.86 | 81.70 | 82.64 | 17,198,420 | -4.73(-5.41%) |
Dec 15, 2021 | 84.46 | 87.83 | 83.05 | 87.37 | 14,566,395 | +3.05(+3.61%) |
Dec 14, 2021 | 83.93 | 85.65 | 83.41 | 84.33 | 8,692,933 | -1.29(-1.50%) |
Dec 13, 2021 | 88.43 | 88.80 | 85.51 | 85.61 | 7,397,069 | -2.14(-2.44%) |
Dec 10, 2021 | 90.30 | 91.24 | 87.22 | 87.75 | 9,770,558 | -1.53(-1.71%) |
Dec 09, 2021 | 89.63 | 91.74 | 88.66 | 89.28 | 11,959,294 | -1.27(-1.40%) |
Dec 08, 2021 | 89.74 | 92.79 | 88.39 | 90.54 | 14,703,834 | +0.07(+0.07%) |
Dec 07, 2021 | 86.47 | 91.35 | 85.91 | 90.47 | 21,338,066 | +6.01(+7.12%) |
Dec 06, 2021 | 82.56 | 85.39 | 79.46 | 84.46 | 15,799,152 | +1.82(+2.20%) |
Dec 03, 2021 | 84.91 | 87.49 | 79.56 | 82.64 | 51,643,320 | +12.42(+17.68%) |
Dec 02, 2021 | 69.54 | 71.34 | 68.52 | 70.23 | 10,758,461 | +0.08(+0.11%) |
Dec 01, 2021 | 71.93 | 74.17 | 70.03 | 70.15 | 8,906,587 | -0.22(-0.31%) |
Nov 30, 2021 | 73.99 | 74.29 | 70.00 | 70.36 | 13,316,027 | -3.81(-5.13%) |
Nov 29, 2021 | 72.53 | 74.44 | 72.50 | 74.17 | 9,263,501 | +3.00(+4.21%) |
Nov 26, 2021 | 71.88 | 73.30 | 70.72 | 71.18 | 4,648,634 | -1.85(-2.53%) |
Nov 24, 2021 | 71.65 | 73.16 | 70.99 | 73.02 | 4,881,273 | +0.63(+0.87%) |
Nov 23, 2021 | 72.20 | 73.16 | 71.55 | 72.39 | 5,856,621 | +0.46(+0.65%) |
Nov 22, 2021 | 74.25 | 75.26 | 71.62 | 71.93 | 8,743,221 | -1.81(-2.45%) |
Nov 19, 2021 | 74.28 | 74.93 | 73.51 | 73.74 | 5,521,013 | -0.56(-0.76%) |
Nov 18, 2021 | 73.85 | 74.40 | 74.00 | 74.30 | 5,862,454 | +1.49(+2.05%) |
Nov 17, 2021 | 73.04 | 73.49 | 72.31 | 72.81 | 4,188,628 | -0.18(-0.24%) |
Nov 16, 2021 | 71.86 | 73.21 | 71.13 | 72.98 | 5,143,433 | +0.89(+1.23%) |
Nov 15, 2021 | 72.73 | 72.83 | 70.72 | 72.09 | 4,065,557 | -0.55(-0.76%) |
Nov 12, 2021 | 72.98 | 73.65 | 71.77 | 72.65 | 5,517,382 | +0.06(+0.08%) |
Nov 11, 2021 | 70.77 | 72.69 | 70.75 | 72.59 | 5,925,908 | +2.42(+3.45%) |
Nov 10, 2021 | 71.15 | 69.83 | 70.17 | 6,545,423 | -1.95(-2.70%) | |
Nov 09, 2021 | 72.91 | 73.23 | 71.36 | 72.11 | 4,993,588 | -0.06(-0.08%) |
Nov 08, 2021 | 71.33 | 72.93 | 70.98 | 72.17 | 6,900,877 | +1.13(+1.59%) |
Nov 05, 2021 | 71.19 | 72.09 | 70.49 | 71.05 | 6,416,503 | +0.32(+0.45%) |
Nov 04, 2021 | 69.02 | 70.82 | 68.06 | 70.73 | 8,790,925 | +2.26(+3.31%) |
Nov 03, 2021 | 68.87 | 68.92 | 68.03 | 68.47 | 4,181,888 | -0.65(-0.94%) |
Nov 02, 2021 | 68.22 | 70.59 | 68.13 | 69.12 | 7,174,027 | +0.94(+1.38%) |