Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.18 | 59.41 | 59.37 | 56,864 | +2.51(+4.42%) | |
Jan 28, 2022 | 54.84 | 56.71 | 53.43 | 56.86 | 28,512 | +2.08(+3.80%) |
Jan 27, 2022 | 57.39 | 58.60 | 54.28 | 54.77 | 39,406 | -1.68(-2.98%) |
Jan 26, 2022 | 59.16 | 60.05 | 55.80 | 56.45 | 43,457 | -1.24(-2.15%) |
Jan 25, 2022 | 58.17 | 58.59 | 55.76 | 57.69 | 48,538 | -2.13(-3.56%) |
Jan 24, 2022 | 56.10 | 59.97 | 54.52 | 59.82 | 101,956 | +2.19(+3.80%) |
Jan 21, 2022 | 59.09 | 60.14 | 57.55 | 57.63 | 69,162 | -2.01(-3.38%) |
Jan 20, 2022 | 62.27 | 63.88 | 59.59 | 59.65 | 27,822 | -2.27(-3.66%) |
Jan 19, 2022 | 64.25 | 64.28 | 61.91 | 61.91 | 57,186 | -1.71(-2.69%) |
Jan 18, 2022 | 65.34 | 65.34 | 63.43 | 63.62 | 44,629 | -2.79(-4.20%) |
Jan 14, 2022 | 66.41 | 0 | -0.47(-0.70%) | |||
Jan 13, 2022 | 67.70 | 68.53 | 66.57 | 66.88 | 23,355 | -0.37(-0.56%) |
Jan 12, 2022 | 68.00 | 68.66 | 66.52 | 67.26 | 29,233 | -0.37(-0.55%) |
Jan 11, 2022 | 66.56 | 67.66 | 65.16 | 67.63 | 26,706 | +1.34(+2.02%) |
Jan 10, 2022 | 66.08 | 66.46 | 64.22 | 66.30 | 130,768 | -0.68(-1.01%) |
Jan 07, 2022 | 67.94 | 68.52 | 66.55 | 66.97 | 24,736 | -0.97(-1.43%) |
Jan 06, 2022 | 67.48 | 68.75 | 67.10 | 67.95 | 46,227 | +0.64(+0.95%) |
Jan 05, 2022 | 70.60 | 71.05 | 67.27 | 67.31 | 25,208 | -3.22(-4.57%) |
Jan 04, 2022 | 70.16 | 71.09 | 70.01 | 70.53 | 50,131 | +0.74(+1.06%) |
Jan 03, 2022 | 69.68 | 70.65 | 68.78 | 69.79 | 271,246 | +0.34(+0.50%) |
Dec 31, 2021 | 69.26 | 70.02 | 69.26 | 69.45 | 27,384 | +0.17(+0.24%) |
Dec 30, 2021 | 69.88 | 70.55 | 69.22 | 69.28 | 16,466 | -0.36(-0.52%) |
Dec 29, 2021 | 68.90 | 69.84 | 68.90 | 69.64 | 20,203 | +0.77(+1.11%) |
Dec 28, 2021 | 69.12 | 69.81 | 68.65 | 68.88 | 25,841 | -0.07(-0.10%) |
Dec 27, 2021 | 67.38 | 68.99 | 66.89 | 68.95 | 44,437 | +1.75(+2.60%) |
Dec 23, 2021 | 66.39 | 67.48 | 66.34 | 67.20 | 351,412 | +1.01(+1.52%) |
Dec 22, 2021 | 64.85 | 66.24 | 64.85 | 66.19 | 20,426 | +1.25(+1.93%) |
Dec 21, 2021 | 63.00 | 64.97 | 63.00 | 64.94 | 16,157 | +3.23(+5.23%) |
Dec 20, 2021 | 62.14 | 62.17 | 60.03 | 61.71 | 124,833 | -2.04(-3.20%) |
Dec 17, 2021 | 63.53 | 65.07 | 62.72 | 63.75 | 134,955 | -0.44(-0.69%) |
Dec 16, 2021 | 66.62 | 66.68 | 63.67 | 64.19 | 180,670 | -1.64(-2.49%) |
Dec 15, 2021 | 64.44 | 65.86 | 63.12 | 65.83 | 22,922 | +1.55(+2.41%) |
Dec 14, 2021 | 64.51 | 65.85 | 64.03 | 64.28 | 174,102 | -0.78(-1.20%) |
Dec 13, 2021 | 66.16 | 66.16 | 64.57 | 65.06 | 24,880 | -1.34(-2.01%) |
Dec 10, 2021 | 67.10 | 67.30 | 65.58 | 66.40 | 25,986 | +0.09(+0.13%) |
Dec 09, 2021 | 67.69 | 68.00 | 66.31 | 66.31 | 29,033 | -2.03(-2.97%) |
Dec 08, 2021 | 67.83 | 68.50 | 67.35 | 68.34 | 40,251 | +0.69(+1.02%) |
Dec 07, 2021 | 66.98 | 68.51 | 66.88 | 67.66 | 193,751 | +2.33(+3.56%) |
Dec 06, 2021 | 63.93 | 66.11 | 63.27 | 65.33 | 20,790 | +2.55(+4.06%) |
Dec 03, 2021 | 64.82 | 65.04 | 61.82 | 62.78 | 78,734 | -1.73(-2.68%) |
Dec 02, 2021 | 61.53 | 64.76 | 61.53 | 64.50 | 44,325 | +3.43(+5.62%) |
Dec 01, 2021 | 65.36 | 66.30 | 61.03 | 61.07 | 258,411 | -2.04(-3.23%) |
Nov 30, 2021 | 65.69 | 65.80 | 62.81 | 63.11 | 57,641 | -3.58(-5.37%) |
Nov 29, 2021 | 68.20 | 68.20 | 65.99 | 66.69 | 54,998 | +0.19(+0.28%) |
Nov 26, 2021 | 67.67 | 67.80 | 65.43 | 66.51 | 149,160 | -4.50(-6.34%) |
Nov 24, 2021 | 70.35 | 71.11 | 69.92 | 71.01 | 188,057 | -0.18(-0.25%) |
Nov 23, 2021 | 71.35 | 71.97 | 70.00 | 71.19 | 20,818 | -0.16(-0.22%) |
Nov 22, 2021 | 71.73 | 72.57 | 71.34 | 71.34 | 16,135 | +0.32(+0.46%) |
Nov 19, 2021 | 70.99 | 71.50 | 70.56 | 71.02 | 12,700 | -0.65(-0.90%) |
Nov 18, 2021 | 72.54 | 72.54 | 71.45 | 71.67 | 16,744 | -0.29(-0.41%) |
Nov 17, 2021 | 72.63 | 72.63 | 71.27 | 71.96 | 26,200 | -1.08(-1.48%) |
Nov 16, 2021 | 72.89 | 73.64 | 72.82 | 73.04 | 25,773 | +0.16(+0.22%) |
Nov 15, 2021 | 73.37 | 73.37 | 72.64 | 72.89 | 11,329 | +0.25(+0.34%) |
Nov 12, 2021 | 72.47 | 72.68 | 72.31 | 72.64 | 17,129 | +0.49(+0.68%) |
Nov 11, 2021 | 71.76 | 72.26 | 71.44 | 72.15 | 8,424 | +0.76(+1.06%) |
Nov 10, 2021 | 72.26 | 71.39 | 28,818 | -1.28(-1.76%) | ||
Nov 09, 2021 | 72.75 | 72.75 | 72.19 | 72.67 | 19,710 | -0.22(-0.30%) |
Nov 08, 2021 | 73.63 | 73.63 | 72.71 | 72.89 | 15,231 | +0.12(+0.16%) |
Nov 05, 2021 | 72.61 | 73.78 | 72.36 | 72.77 | 20,508 | +1.22(+1.70%) |
Nov 04, 2021 | 72.22 | 72.82 | 71.42 | 71.55 | 27,115 | -0.41(-0.57%) |
Nov 03, 2021 | 70.19 | 72.27 | 70.18 | 71.96 | 20,960 | +1.58(+2.24%) |
Nov 02, 2021 | 70.28 | 70.68 | 69.50 | 70.38 | 35,824 | +0.23(+0.32%) |