Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.15 | 67.17 | 67.10 | 286,010 | +6.54(+10.80%) | |
Jan 28, 2022 | 59.22 | 60.88 | 56.10 | 60.56 | 296,374 | +0.90(+1.51%) |
Jan 27, 2022 | 63.08 | 64.99 | 59.17 | 59.66 | 334,162 | -2.13(-3.45%) |
Jan 26, 2022 | 61.67 | 65.58 | 59.89 | 61.79 | 508,446 | +1.56(+2.59%) |
Jan 25, 2022 | 61.74 | 62.46 | 58.43 | 60.23 | 418,479 | -3.50(-5.49%) |
Jan 24, 2022 | 59.37 | 64.36 | 56.66 | 63.73 | 533,887 | +2.25(+3.66%) |
Jan 21, 2022 | 60.25 | 62.92 | 59.46 | 61.48 | 520,427 | -0.32(-0.52%) |
Jan 20, 2022 | 62.36 | 66.98 | 61.72 | 61.80 | 296,069 | +0.82(+1.34%) |
Jan 19, 2022 | 63.39 | 63.39 | 59.94 | 60.98 | 264,489 | -2.08(-3.30%) |
Jan 18, 2022 | 63.62 | 64.35 | 60.95 | 63.06 | 408,681 | -2.31(-3.53%) |
Jan 14, 2022 | 65.37 | 0 | -2.27(-3.36%) | |||
Jan 13, 2022 | 67.97 | 71.71 | 65.81 | 67.64 | 614,900 | -0.55(-0.81%) |
Jan 12, 2022 | 64.80 | 70.41 | 64.80 | 68.19 | 812,231 | +3.97(+6.18%) |
Jan 11, 2022 | 59.31 | 64.23 | 59.15 | 64.22 | 463,784 | +5.09(+8.61%) |
Jan 10, 2022 | 61.02 | 61.02 | 56.06 | 59.13 | 344,485 | -1.95(-3.19%) |
Jan 07, 2022 | 62.54 | 65.40 | 61.00 | 61.08 | 187,449 | -1.56(-2.49%) |
Jan 06, 2022 | 63.55 | 65.91 | 60.44 | 62.64 | 391,671 | +3.09(+5.19%) |
Jan 05, 2022 | 63.64 | 64.58 | 59.48 | 59.55 | 343,551 | -4.56(-7.11%) |
Jan 04, 2022 | 68.64 | 70.50 | 62.82 | 64.11 | 588,589 | -4.50(-6.56%) |
Jan 03, 2022 | 66.63 | 70.33 | 63.73 | 68.61 | 715,856 | +2.52(+3.81%) |
Dec 31, 2021 | 67.00 | 69.60 | 65.98 | 66.09 | 219,700 | -1.15(-1.71%) |
Dec 30, 2021 | 63.44 | 69.04 | 63.13 | 67.24 | 345,337 | +3.47(+5.44%) |
Dec 29, 2021 | 65.48 | 67.00 | 62.81 | 63.77 | 234,046 | -1.31(-2.01%) |
Dec 28, 2021 | 65.29 | 66.84 | 64.89 | 65.08 | 336,536 | -0.21(-0.32%) |
Dec 27, 2021 | 66.24 | 67.00 | 64.87 | 65.29 | 249,065 | -0.96(-1.45%) |
Dec 23, 2021 | 65.59 | 67.26 | 64.44 | 66.25 | 271,803 | +1.10(+1.69%) |
Dec 22, 2021 | 65.78 | 66.54 | 64.62 | 65.15 | 250,851 | -0.23(-0.35%) |
Dec 21, 2021 | 66.26 | 66.26 | 63.48 | 65.38 | 580,971 | +2.68(+4.27%) |
Dec 20, 2021 | 64.97 | 65.25 | 61.35 | 62.70 | 401,903 | -3.88(-5.83%) |
Dec 17, 2021 | 63.64 | 66.72 | 61.25 | 66.58 | 395,543 | +2.94(+4.62%) |
Dec 16, 2021 | 67.86 | 68.54 | 62.28 | 63.64 | 579,541 | -2.56(-3.87%) |
Dec 15, 2021 | 66.26 | 66.78 | 62.26 | 66.20 | 520,211 | -0.90(-1.34%) |
Dec 14, 2021 | 66.08 | 67.32 | 65.04 | 67.10 | 505,072 | -0.36(-0.53%) |
Dec 13, 2021 | 68.17 | 69.08 | 64.66 | 67.46 | 289,365 | -0.69(-1.01%) |
Dec 10, 2021 | 71.45 | 72.89 | 66.92 | 68.15 | 310,035 | -2.28(-3.24%) |
Dec 09, 2021 | 71.70 | 72.98 | 69.24 | 70.43 | 303,461 | -2.33(-3.20%) |
Dec 08, 2021 | 70.45 | 74.23 | 69.62 | 72.76 | 319,575 | +2.78(+3.97%) |
Dec 07, 2021 | 70.64 | 72.60 | 69.26 | 69.98 | 405,697 | +1.02(+1.48%) |
Dec 06, 2021 | 63.41 | 69.35 | 62.50 | 68.96 | 570,347 | +6.60(+10.58%) |
Dec 03, 2021 | 66.23 | 66.72 | 60.66 | 62.36 | 431,788 | -3.69(-5.59%) |
Dec 02, 2021 | 65.33 | 66.53 | 63.34 | 66.05 | 361,920 | +0.84(+1.29%) |
Dec 01, 2021 | 69.22 | 70.31 | 65.16 | 65.21 | 465,627 | -2.37(-3.51%) |
Nov 30, 2021 | 68.52 | 69.55 | 66.49 | 67.58 | 292,929 | -1.83(-2.64%) |
Nov 29, 2021 | 72.09 | 72.09 | 69.09 | 69.41 | 310,293 | -1.39(-1.96%) |
Nov 26, 2021 | 69.65 | 71.76 | 68.56 | 70.80 | 326,298 | -1.74(-2.40%) |
Nov 24, 2021 | 68.55 | 73.51 | 66.81 | 72.54 | 357,468 | +3.34(+4.83%) |
Nov 23, 2021 | 68.66 | 69.54 | 65.67 | 69.20 | 880,588 | +0.28(+0.41%) |
Nov 22, 2021 | 72.51 | 72.51 | 68.81 | 68.92 | 455,087 | -2.88(-4.01%) |
Nov 19, 2021 | 75.56 | 77.11 | 71.07 | 71.80 | 499,529 | -3.76(-4.98%) |
Nov 18, 2021 | 83.02 | 83.54 | 74.73 | 75.56 | 572,569 | -7.49(-9.02%) |
Nov 17, 2021 | 85.93 | 86.71 | 83.05 | 83.05 | 333,998 | -2.96(-3.44%) |
Nov 16, 2021 | 87.51 | 87.76 | 84.43 | 86.01 | 305,562 | -2.28(-2.58%) |
Nov 15, 2021 | 91.15 | 91.15 | 87.30 | 88.29 | 283,171 | -2.60(-2.86%) |
Nov 12, 2021 | 85.94 | 90.91 | 85.25 | 90.89 | 327,468 | +5.38(+6.29%) |
Nov 11, 2021 | 87.25 | 88.62 | 85.44 | 85.51 | 336,886 | -1.44(-1.66%) |
Nov 10, 2021 | 88.41 | 86.95 | 486,675 | -2.05(-2.30%) | ||
Nov 09, 2021 | 89.84 | 90.40 | 88.21 | 89.00 | 381,682 | -0.84(-0.93%) |
Nov 08, 2021 | 90.18 | 91.64 | 89.22 | 89.84 | 363,707 | -0.01(-0.01%) |
Nov 05, 2021 | 93.33 | 94.18 | 89.20 | 89.85 | 911,988 | -2.93(-3.16%) |
Nov 04, 2021 | 88.58 | 93.00 | 87.15 | 92.78 | 392,626 | +4.24(+4.79%) |
Nov 03, 2021 | 88.37 | 97.21 | 85.59 | 88.54 | 955,005 | +8.81(+11.05%) |
Nov 02, 2021 | 82.77 | 82.77 | 77.46 | 79.73 | 684,830 | -3.23(-3.89%) |