Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 67.02 | 68.25 | 226,971 | +1.23(+1.84%) | ||
Jan 28, 2022 | 68.34 | 68.34 | 65.28 | 67.02 | 119,214 | -1.33(-1.94%) |
Jan 27, 2022 | 69.12 | 70.67 | 68.35 | 68.35 | 228,967 | -0.82(-1.19%) |
Jan 26, 2022 | 69.71 | 71.23 | 68.67 | 69.17 | 180,623 | -0.34(-0.49%) |
Jan 25, 2022 | 70.14 | 70.61 | 67.71 | 69.52 | 161,957 | -1.53(-2.15%) |
Jan 24, 2022 | 66.76 | 71.58 | 66.63 | 71.04 | 192,825 | +3.58(+5.31%) |
Jan 21, 2022 | 66.37 | 69.27 | 66.23 | 67.46 | 111,831 | +0.51(+0.76%) |
Jan 20, 2022 | 68.21 | 69.68 | 66.68 | 66.95 | 104,685 | -1.38(-2.01%) |
Jan 19, 2022 | 70.14 | 70.14 | 68.11 | 68.33 | 165,568 | -1.93(-2.75%) |
Jan 18, 2022 | 69.77 | 70.92 | 69.31 | 70.26 | 142,769 | +0.02(+0.03%) |
Jan 14, 2022 | 70.24 | 0 | -0.33(-0.47%) | |||
Jan 13, 2022 | 70.26 | 71.31 | 70.26 | 70.58 | 83,214 | +0.40(+0.57%) |
Jan 12, 2022 | 71.26 | 71.65 | 70.16 | 70.17 | 83,282 | -1.14(-1.59%) |
Jan 11, 2022 | 70.69 | 71.50 | 70.06 | 71.31 | 69,825 | +0.83(+1.18%) |
Jan 10, 2022 | 71.29 | 71.34 | 68.76 | 70.48 | 112,765 | -0.48(-0.67%) |
Jan 07, 2022 | 72.64 | 72.76 | 69.07 | 70.96 | 155,073 | +1.10(+1.57%) |
Jan 06, 2022 | 69.31 | 71.26 | 69.30 | 69.86 | 186,385 | +0.35(+0.51%) |
Jan 05, 2022 | 71.25 | 71.67 | 69.43 | 69.51 | 93,683 | -1.58(-2.22%) |
Jan 04, 2022 | 71.17 | 72.16 | 70.51 | 71.08 | 102,102 | +0.50(+0.70%) |
Jan 03, 2022 | 70.07 | 71.22 | 69.38 | 70.59 | 104,053 | +0.65(+0.93%) |
Dec 31, 2021 | 69.64 | 70.13 | 69.25 | 69.94 | 72,790 | +0.38(+0.55%) |
Dec 30, 2021 | 70.02 | 70.80 | 69.41 | 69.55 | 84,812 | -0.14(-0.21%) |
Dec 29, 2021 | 70.49 | 70.83 | 69.30 | 69.70 | 72,802 | -0.69(-0.98%) |
Dec 28, 2021 | 68.93 | 70.89 | 68.93 | 70.39 | 70,231 | +1.57(+2.28%) |
Dec 27, 2021 | 69.10 | 69.44 | 68.54 | 68.82 | 66,102 | -0.11(-0.17%) |
Dec 23, 2021 | 69.56 | 70.20 | 68.72 | 68.93 | 81,227 | -0.35(-0.51%) |
Dec 22, 2021 | 67.74 | 69.45 | 67.65 | 69.29 | 146,962 | +1.42(+2.10%) |
Dec 21, 2021 | 67.01 | 68.25 | 66.88 | 67.86 | 179,918 | +1.15(+1.72%) |
Dec 20, 2021 | 67.56 | 68.00 | 64.91 | 66.71 | 181,852 | -1.71(-2.50%) |
Dec 17, 2021 | 67.88 | 69.14 | 66.58 | 68.43 | 744,017 | +1.00(+1.49%) |
Dec 16, 2021 | 69.20 | 69.63 | 67.29 | 67.42 | 109,478 | -1.34(-1.95%) |
Dec 15, 2021 | 68.53 | 69.81 | 66.71 | 68.76 | 146,483 | +0.42(+0.62%) |
Dec 14, 2021 | 68.88 | 69.49 | 66.47 | 68.34 | 109,799 | -0.97(-1.39%) |
Dec 13, 2021 | 68.88 | 69.50 | 68.18 | 69.31 | 112,437 | +0.08(+0.11%) |
Dec 10, 2021 | 69.69 | 70.82 | 68.63 | 69.23 | 66,969 | -0.03(-0.04%) |
Dec 09, 2021 | 69.52 | 70.80 | 69.02 | 69.26 | 76,552 | -0.75(-1.06%) |
Dec 08, 2021 | 70.95 | 71.09 | 69.75 | 70.00 | 54,448 | -0.85(-1.20%) |
Dec 07, 2021 | 71.27 | 72.52 | 70.42 | 70.85 | 109,545 | +0.01(+0.01%) |
Dec 06, 2021 | 67.84 | 71.37 | 67.68 | 70.84 | 141,769 | +3.87(+5.78%) |
Dec 03, 2021 | 68.74 | 69.11 | 66.15 | 66.97 | 247,813 | -1.39(-2.03%) |
Dec 02, 2021 | 68.22 | 69.91 | 68.02 | 68.36 | 83,967 | +0.46(+0.68%) |
Dec 01, 2021 | 69.77 | 70.19 | 67.78 | 67.90 | 90,033 | -0.65(-0.95%) |
Nov 30, 2021 | 68.94 | 69.84 | 67.40 | 68.55 | 118,201 | -0.94(-1.35%) |
Nov 29, 2021 | 70.23 | 71.12 | 69.25 | 69.49 | 69,788 | +0.05(+0.07%) |
Nov 26, 2021 | 74.06 | 74.06 | 69.29 | 69.44 | 60,874 | -5.10(-6.85%) |
Nov 24, 2021 | 75.76 | 75.76 | 74.31 | 74.54 | 56,979 | -1.49(-1.96%) |
Nov 23, 2021 | 77.33 | 77.78 | 75.93 | 76.03 | 92,908 | -1.52(-1.96%) |
Nov 22, 2021 | 76.12 | 78.11 | 74.98 | 77.55 | 93,523 | +2.07(+2.75%) |
Nov 19, 2021 | 75.06 | 76.12 | 75.05 | 75.48 | 81,235 | +0.35(+0.47%) |
Nov 18, 2021 | 75.70 | 75.17 | 73.98 | 75.13 | 67,233 | -0.27(-0.35%) |
Nov 17, 2021 | 74.93 | 76.26 | 74.29 | 75.39 | 130,527 | +0.55(+0.74%) |
Nov 16, 2021 | 74.03 | 74.90 | 73.67 | 74.84 | 76,996 | +0.95(+1.28%) |
Nov 15, 2021 | 74.65 | 74.65 | 73.50 | 73.89 | 63,831 | -0.18(-0.25%) |
Nov 12, 2021 | 74.84 | 75.47 | 73.81 | 74.07 | 53,467 | -0.37(-0.50%) |
Nov 11, 2021 | 74.45 | 74.73 | 73.88 | 74.45 | 51,483 | +0.28(+0.37%) |
Nov 10, 2021 | 72.65 | 74.17 | 62,317 | +1.00(+1.37%) | ||
Nov 09, 2021 | 72.13 | 73.17 | 71.77 | 73.17 | 131,256 | +0.80(+1.11%) |
Nov 08, 2021 | 73.62 | 73.62 | 71.04 | 72.36 | 111,974 | -0.82(-1.12%) |
Nov 05, 2021 | 74.46 | 74.83 | 73.14 | 73.19 | 91,119 | +0.03(+0.04%) |
Nov 04, 2021 | 72.81 | 73.30 | 72.08 | 73.16 | 101,515 | +0.46(+0.63%) |
Nov 03, 2021 | 70.24 | 72.71 | 69.23 | 72.70 | 106,078 | +3.13(+4.49%) |
Nov 02, 2021 | 70.44 | 70.44 | 68.83 | 69.57 | 63,575 | -0.12(-0.18%) |