Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.02 | 67.89 | 67.80 | 3,703,771 | +4.90(+7.79%) | |
Jan 28, 2022 | 57.78 | 62.95 | 55.20 | 62.90 | 4,959,760 | +7.18(+12.89%) |
Jan 27, 2022 | 59.57 | 60.46 | 55.00 | 55.71 | 3,119,048 | -1.09(-1.92%) |
Jan 26, 2022 | 60.74 | 62.37 | 54.88 | 56.80 | 4,279,908 | +0.92(+1.65%) |
Jan 25, 2022 | 56.47 | 58.66 | 53.82 | 55.88 | 4,136,581 | -4.15(-6.91%) |
Jan 24, 2022 | 55.96 | 60.12 | 49.78 | 60.03 | 7,574,629 | +0.92(+1.56%) |
Jan 21, 2022 | 62.24 | 64.49 | 59.08 | 59.11 | 4,423,374 | -3.70(-5.89%) |
Jan 20, 2022 | 67.03 | 69.32 | 62.57 | 62.81 | 4,141,543 | -2.62(-4.00%) |
Jan 19, 2022 | 68.86 | 71.40 | 65.15 | 65.43 | 2,347,881 | -2.83(-4.14%) |
Jan 18, 2022 | 70.13 | 71.61 | 67.65 | 68.25 | 2,809,990 | -5.29(-7.19%) |
Jan 14, 2022 | 73.54 | 0 | +1.71(+2.38%) | |||
Jan 13, 2022 | 78.67 | 79.67 | 71.17 | 71.84 | 2,335,313 | -5.91(-7.61%) |
Jan 12, 2022 | 78.56 | 79.99 | 76.62 | 77.75 | 2,499,914 | +0.98(+1.28%) |
Jan 11, 2022 | 73.48 | 77.03 | 71.80 | 76.77 | 2,333,014 | +2.71(+3.66%) |
Jan 10, 2022 | 70.74 | 74.35 | 67.81 | 74.06 | 3,716,355 | +0.15(+0.20%) |
Jan 07, 2022 | 75.97 | 77.04 | 72.53 | 73.91 | 2,319,903 | -2.23(-2.93%) |
Jan 06, 2022 | 75.41 | 78.51 | 74.74 | 76.14 | 2,482,365 | -1.22(-1.58%) |
Jan 05, 2022 | 84.09 | 84.09 | 77.25 | 77.36 | 2,895,465 | -7.84(-9.20%) |
Jan 04, 2022 | 88.51 | 88.70 | 83.22 | 85.20 | 2,186,876 | -2.79(-3.17%) |
Jan 03, 2022 | 86.14 | 88.21 | 84.75 | 87.99 | 2,477,665 | +2.43(+2.84%) |
Dec 31, 2021 | 86.54 | 87.14 | 85.45 | 85.56 | 1,819,845 | -1.31(-1.51%) |
Dec 30, 2021 | 88.59 | 89.58 | 86.53 | 86.87 | 1,359,368 | -1.72(-1.94%) |
Dec 29, 2021 | 88.39 | 89.63 | 87.21 | 88.58 | 1,242,952 | +0.20(+0.22%) |
Dec 28, 2021 | 90.27 | 90.33 | 87.68 | 88.39 | 2,487,192 | -1.41(-1.57%) |
Dec 27, 2021 | 85.34 | 89.80 | 85.28 | 89.79 | 2,290,903 | +5.41(+6.41%) |
Dec 23, 2021 | 83.40 | 85.33 | 83.32 | 84.39 | 1,368,901 | +1.32(+1.59%) |
Dec 22, 2021 | 79.61 | 83.17 | 78.84 | 83.07 | 1,406,269 | +3.23(+4.05%) |
Dec 21, 2021 | 76.84 | 80.06 | 74.57 | 79.83 | 1,816,907 | +5.55(+7.47%) |
Dec 20, 2021 | 73.56 | 74.94 | 72.63 | 74.29 | 2,214,712 | -2.69(-3.49%) |
Dec 17, 2021 | 75.94 | 79.29 | 74.76 | 76.97 | 2,102,557 | -1.66(-2.11%) |
Dec 16, 2021 | 86.66 | 87.22 | 77.12 | 78.63 | 3,016,018 | -7.25(-8.45%) |
Dec 15, 2021 | 79.86 | 86.18 | 77.51 | 85.89 | 2,740,353 | +6.29(+7.90%) |
Dec 14, 2021 | 80.65 | 82.30 | 76.61 | 79.59 | 2,480,095 | -4.09(-4.88%) |
Dec 13, 2021 | 88.12 | 88.65 | 83.34 | 83.68 | 1,577,626 | -4.08(-4.65%) |
Dec 10, 2021 | 85.30 | 87.92 | 84.52 | 87.76 | 1,937,137 | +5.07(+6.13%) |
Dec 09, 2021 | 84.83 | 86.52 | 82.48 | 82.69 | 1,257,386 | -2.78(-3.25%) |
Dec 08, 2021 | 84.43 | 85.63 | 82.67 | 85.47 | 1,311,939 | +1.15(+1.36%) |
Dec 07, 2021 | 80.89 | 84.61 | 80.51 | 84.32 | 2,200,321 | +7.89(+10.33%) |
Dec 06, 2021 | 74.80 | 77.01 | 72.56 | 76.43 | 1,444,935 | +2.24(+3.01%) |
Dec 03, 2021 | 78.81 | 79.53 | 71.34 | 74.19 | 3,339,227 | -3.95(-5.05%) |
Dec 02, 2021 | 74.09 | 79.15 | 73.46 | 78.14 | 1,687,704 | +2.12(+2.78%) |
Dec 01, 2021 | 82.08 | 83.65 | 75.87 | 76.02 | 1,955,679 | -3.31(-4.18%) |
Nov 30, 2021 | 80.44 | 82.51 | 77.25 | 79.34 | 2,159,124 | -2.02(-2.48%) |
Nov 29, 2021 | 78.73 | 81.97 | 78.35 | 81.36 | 1,813,007 | +5.57(+7.35%) |
Nov 26, 2021 | 78.43 | 80.20 | 74.81 | 75.79 | 1,965,351 | -6.08(-7.43%) |
Nov 24, 2021 | 78.80 | 81.94 | 77.53 | 81.87 | 1,088,314 | +1.67(+2.08%) |
Nov 23, 2021 | 79.70 | 80.81 | 77.07 | 80.20 | 2,049,758 | -0.56(-0.70%) |
Nov 22, 2021 | 84.74 | 87.78 | 80.51 | 80.76 | 2,236,678 | -2.79(-3.34%) |
Nov 19, 2021 | 82.76 | 84.39 | 81.73 | 83.55 | 1,540,007 | +1.93(+2.36%) |
Nov 18, 2021 | 80.80 | 82.05 | 81.50 | 81.62 | 1,435,685 | +2.29(+2.89%) |
Nov 17, 2021 | 79.56 | 80.87 | 78.60 | 79.33 | 1,158,000 | -0.74(-0.93%) |
Nov 16, 2021 | 77.36 | 80.41 | 77.24 | 80.07 | 1,291,401 | +2.41(+3.11%) |
Nov 15, 2021 | 78.81 | 79.15 | 76.33 | 77.66 | 968,269 | -0.24(-0.30%) |
Nov 12, 2021 | 75.94 | 78.23 | 75.51 | 77.89 | 990,270 | +2.67(+3.55%) |
Nov 11, 2021 | 75.61 | 75.81 | 74.80 | 75.22 | 738,277 | -1.73(-2.25%) |
Nov 10, 2021 | 76.15 | 76.95 | 1,588,620 | -1.07(-1.37%) | ||
Nov 09, 2021 | 79.38 | 79.54 | 76.79 | 78.02 | 1,194,902 | -0.93(-1.18%) |
Nov 08, 2021 | 78.57 | 79.33 | 77.89 | 78.95 | 858,218 | +1.35(+1.75%) |
Nov 05, 2021 | 78.22 | 79.00 | 76.23 | 77.60 | 1,388,760 | +1.05(+1.37%) |
Nov 04, 2021 | 73.95 | 77.04 | 73.55 | 76.55 | 1,815,055 | +3.37(+4.61%) |
Nov 03, 2021 | 72.15 | 73.52 | 70.93 | 73.18 | 994,658 | +1.26(+1.75%) |
Nov 02, 2021 | 70.32 | 72.36 | 70.32 | 71.92 | 820,646 | +1.67(+2.38%) |