Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.68 | 60.15 | 60.15 | 15,820 | +2.21(+3.82%) | |
Jan 28, 2022 | 56.50 | 57.94 | 56.07 | 57.94 | 24,583 | +1.55(+2.74%) |
Jan 27, 2022 | 58.09 | 58.34 | 56.33 | 56.39 | 36,841 | -1.05(-1.83%) |
Jan 26, 2022 | 59.10 | 59.50 | 57.35 | 57.44 | 32,542 | -0.71(-1.23%) |
Jan 25, 2022 | 58.86 | 58.92 | 57.80 | 58.16 | 93,492 | -1.76(-2.94%) |
Jan 24, 2022 | 57.25 | 59.92 | 56.67 | 59.92 | 36,056 | +1.44(+2.46%) |
Jan 21, 2022 | 59.37 | 59.87 | 58.33 | 58.48 | 16,009 | -1.03(-1.73%) |
Jan 20, 2022 | 60.89 | 61.64 | 59.45 | 59.52 | 19,448 | -0.60(-1.01%) |
Jan 19, 2022 | 60.65 | 61.36 | 60.12 | 60.12 | 19,806 | -0.64(-1.06%) |
Jan 18, 2022 | 61.83 | 61.84 | 60.76 | 60.76 | 28,540 | -1.94(-3.10%) |
Jan 14, 2022 | 62.71 | 0 | -0.50(-0.80%) | |||
Jan 13, 2022 | 64.34 | 64.45 | 63.21 | 63.21 | 22,978 | -1.03(-1.60%) |
Jan 12, 2022 | 65.02 | 65.07 | 64.03 | 64.24 | 10,345 | -0.33(-0.52%) |
Jan 11, 2022 | 64.08 | 64.58 | 63.70 | 64.58 | 132,345 | +0.85(+1.33%) |
Jan 10, 2022 | 63.18 | 63.73 | 61.93 | 63.73 | 150,336 | +0.02(+0.03%) |
Jan 07, 2022 | 64.71 | 64.91 | 63.50 | 63.71 | 40,124 | -1.42(-2.19%) |
Jan 06, 2022 | 64.80 | 65.29 | 64.24 | 65.13 | 86,430 | +0.40(+0.62%) |
Jan 05, 2022 | 66.80 | 66.80 | 64.73 | 64.73 | 27,194 | -2.05(-3.08%) |
Jan 04, 2022 | 67.61 | 67.61 | 66.42 | 66.78 | 20,107 | -0.58(-0.86%) |
Jan 03, 2022 | 66.32 | 67.54 | 66.32 | 67.37 | 21,855 | +0.18(+0.26%) |
Dec 31, 2021 | 67.49 | 67.63 | 67.10 | 67.19 | 11,236 | -0.25(-0.37%) |
Dec 30, 2021 | 67.81 | 67.98 | 67.44 | 67.44 | 19,003 | +0.16(+0.24%) |
Dec 29, 2021 | 67.06 | 67.38 | 67.06 | 67.28 | 6,829 | -0.02(-0.02%) |
Dec 28, 2021 | 67.75 | 67.75 | 67.13 | 67.29 | 4,058 | -0.09(-0.14%) |
Dec 27, 2021 | 67.02 | 67.53 | 67.02 | 67.39 | 14,414 | +0.61(+0.91%) |
Dec 23, 2021 | 66.46 | 66.89 | 66.28 | 66.78 | 8,394 | +0.86(+1.30%) |
Dec 22, 2021 | 65.78 | 66.16 | 65.78 | 65.92 | 7,470 | +0.40(+0.61%) |
Dec 21, 2021 | 65.07 | 65.52 | 64.57 | 65.52 | 17,015 | +1.36(+2.12%) |
Dec 20, 2021 | 64.41 | 64.41 | 63.43 | 64.15 | 12,233 | -0.51(-0.79%) |
Dec 17, 2021 | 63.76 | 65.15 | 63.76 | 64.66 | 9,901 | +0.56(+0.88%) |
Dec 16, 2021 | 65.16 | 65.41 | 63.89 | 64.10 | 7,856 | -1.04(-1.60%) |
Dec 15, 2021 | 63.73 | 65.14 | 63.56 | 65.14 | 9,532 | +0.99(+1.54%) |
Dec 14, 2021 | 63.89 | 64.86 | 63.89 | 64.15 | 17,982 | -0.72(-1.10%) |
Dec 13, 2021 | 64.94 | 65.11 | 64.51 | 64.86 | 13,623 | -0.49(-0.75%) |
Dec 10, 2021 | 66.07 | 66.07 | 64.96 | 65.36 | 11,192 | -0.08(-0.13%) |
Dec 09, 2021 | 66.65 | 66.65 | 65.44 | 65.44 | 1,546 | -1.22(-1.84%) |
Dec 08, 2021 | 66.29 | 66.66 | 66.13 | 66.66 | 5,291 | +0.06(+0.08%) |
Dec 07, 2021 | 66.59 | 66.83 | 66.55 | 66.61 | 6,134 | +1.97(+3.04%) |
Dec 06, 2021 | 64.09 | 65.11 | 64.09 | 64.64 | 11,464 | +0.50(+0.79%) |
Dec 03, 2021 | 65.69 | 65.69 | 63.63 | 64.14 | 9,154 | -1.17(-1.79%) |
Dec 02, 2021 | 64.37 | 65.50 | 64.29 | 65.31 | 19,507 | +1.88(+2.97%) |
Dec 01, 2021 | 66.19 | 66.34 | 63.13 | 63.42 | 34,021 | -1.60(-2.45%) |
Nov 30, 2021 | 66.23 | 66.67 | 65.02 | 65.02 | 16,721 | -1.64(-2.46%) |
Nov 29, 2021 | 68.48 | 68.48 | 66.14 | 66.66 | 6,412 | +0.18(+0.28%) |
Nov 26, 2021 | 66.41 | 67.00 | 66.26 | 66.47 | 5,402 | -1.07(-1.58%) |
Nov 24, 2021 | 66.55 | 67.55 | 66.55 | 67.54 | 154,994 | +0.38(+0.56%) |
Nov 23, 2021 | 68.19 | 68.19 | 66.75 | 67.17 | 10,621 | -1.03(-1.51%) |
Nov 22, 2021 | 69.08 | 69.08 | 68.00 | 68.20 | 4,266 | -0.33(-0.49%) |
Nov 19, 2021 | 68.83 | 69.07 | 68.53 | 68.53 | 3,025 | -0.22(-0.32%) |
Nov 18, 2021 | 69.81 | 68.88 | 68.74 | 68.75 | 11,431 | -0.81(-1.16%) |
Nov 17, 2021 | 69.97 | 69.97 | 69.32 | 69.55 | 122,545 | -0.40(-0.57%) |
Nov 16, 2021 | 69.25 | 70.08 | 69.25 | 69.95 | 13,890 | +0.71(+1.03%) |
Nov 15, 2021 | 69.39 | 69.39 | 69.16 | 69.24 | 8,903 | -0.43(-0.62%) |
Nov 12, 2021 | 69.42 | 69.67 | 69.37 | 69.67 | 6,413 | +0.50(+0.72%) |
Nov 11, 2021 | 69.05 | 69.17 | 69.05 | 69.17 | 7,089 | +0.59(+0.86%) |
Nov 10, 2021 | 69.32 | 68.58 | 68.58 | 9,553 | -1.13(-1.62%) | |
Nov 09, 2021 | 69.62 | 69.75 | 69.26 | 69.70 | 9,524 | +0.27(+0.39%) |
Nov 08, 2021 | 69.55 | 69.55 | 69.38 | 69.43 | 18,435 | +0.27(+0.39%) |
Nov 05, 2021 | 69.83 | 69.83 | 69.10 | 69.16 | 3,109 | -0.45(-0.65%) |
Nov 04, 2021 | 69.71 | 69.88 | 69.30 | 69.61 | 94,760 | +0.20(+0.29%) |
Nov 03, 2021 | 68.29 | 69.47 | 68.29 | 69.42 | 18,757 | +1.19(+1.74%) |
Nov 02, 2021 | 68.62 | 68.62 | 67.87 | 68.23 | 4,566 | +0.10(+0.14%) |