Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 63.30 | 65.62 | 65.62 | 143,588 | +2.23(+3.51%) | |
Jan 28, 2022 | 62.06 | 63.53 | 61.05 | 63.40 | 453,540 | +1.41(+2.28%) |
Jan 27, 2022 | 64.25 | 64.71 | 61.73 | 61.98 | 41,557 | -1.39(-2.20%) |
Jan 26, 2022 | 65.06 | 66.13 | 63.13 | 63.38 | 102,822 | -0.91(-1.42%) |
Jan 25, 2022 | 63.98 | 65.05 | 62.85 | 64.29 | 65,630 | -0.90(-1.39%) |
Jan 24, 2022 | 62.17 | 65.19 | 61.33 | 65.19 | 134,587 | +1.62(+2.55%) |
Jan 21, 2022 | 64.44 | 65.62 | 63.57 | 63.57 | 61,962 | -1.38(-2.13%) |
Jan 20, 2022 | 66.73 | 67.82 | 64.86 | 64.96 | 71,836 | -1.17(-1.77%) |
Jan 19, 2022 | 67.55 | 67.65 | 66.12 | 66.13 | 30,544 | -1.10(-1.64%) |
Jan 18, 2022 | 68.48 | 68.88 | 67.17 | 67.23 | 37,267 | -2.24(-3.22%) |
Jan 14, 2022 | 69.47 | 0 | -0.41(-0.58%) | |||
Jan 13, 2022 | 71.16 | 71.33 | 69.82 | 69.88 | 20,545 | -0.91(-1.29%) |
Jan 12, 2022 | 71.50 | 71.58 | 70.18 | 70.79 | 28,236 | -0.26(-0.36%) |
Jan 11, 2022 | 69.80 | 71.05 | 69.13 | 71.05 | 18,928 | +1.15(+1.65%) |
Jan 10, 2022 | 69.68 | 69.89 | 68.39 | 69.89 | 59,124 | -0.44(-0.62%) |
Jan 07, 2022 | 71.65 | 71.78 | 70.32 | 70.33 | 26,947 | -1.36(-1.90%) |
Jan 06, 2022 | 71.50 | 72.22 | 70.83 | 71.69 | 23,833 | +0.30(+0.42%) |
Jan 05, 2022 | 74.36 | 74.51 | 71.32 | 71.40 | 76,216 | -3.17(-4.25%) |
Jan 04, 2022 | 74.95 | 75.23 | 73.77 | 74.57 | 43,878 | -0.11(-0.15%) |
Jan 03, 2022 | 74.72 | 75.33 | 74.13 | 74.68 | 37,086 | +0.58(+0.78%) |
Dec 31, 2021 | 74.17 | 74.42 | 74.06 | 74.10 | 6,821 | -0.04(-0.05%) |
Dec 30, 2021 | 74.21 | 75.01 | 74.14 | 74.14 | 12,806 | -0.20(-0.27%) |
Dec 29, 2021 | 74.11 | 74.46 | 73.75 | 74.34 | 28,222 | +0.33(+0.44%) |
Dec 28, 2021 | 74.65 | 75.07 | 73.98 | 74.01 | 18,272 | -0.75(-1.00%) |
Dec 27, 2021 | 73.65 | 74.75 | 73.38 | 74.75 | 22,371 | +1.31(+1.79%) |
Dec 23, 2021 | 73.07 | 73.56 | 72.91 | 73.44 | 22,128 | +0.84(+1.15%) |
Dec 22, 2021 | 71.48 | 72.62 | 71.48 | 72.61 | 7,064 | +1.02(+1.42%) |
Dec 21, 2021 | 70.22 | 71.65 | 70.14 | 71.59 | 31,227 | +2.42(+3.50%) |
Dec 20, 2021 | 69.37 | 69.37 | 68.16 | 69.17 | 58,185 | -1.29(-1.84%) |
Dec 17, 2021 | 69.15 | 70.77 | 68.70 | 70.46 | 64,030 | +0.66(+0.95%) |
Dec 16, 2021 | 72.22 | 72.29 | 69.53 | 69.80 | 25,076 | -1.91(-2.66%) |
Dec 15, 2021 | 70.19 | 71.91 | 69.28 | 71.71 | 143,792 | +1.23(+1.75%) |
Dec 14, 2021 | 70.83 | 71.65 | 70.20 | 70.47 | 27,717 | -0.76(-1.07%) |
Dec 13, 2021 | 72.56 | 72.56 | 71.13 | 71.23 | 14,271 | -1.48(-2.04%) |
Dec 10, 2021 | 73.73 | 73.73 | 72.33 | 72.71 | 49,489 | -0.25(-0.34%) |
Dec 09, 2021 | 74.83 | 74.83 | 72.96 | 72.96 | 5,838 | -1.93(-2.57%) |
Dec 08, 2021 | 74.65 | 75.08 | 74.24 | 74.89 | 27,096 | +0.57(+0.77%) |
Dec 07, 2021 | 73.71 | 74.96 | 73.71 | 74.31 | 78,078 | +2.08(+2.89%) |
Dec 06, 2021 | 71.36 | 72.68 | 70.66 | 72.23 | 15,075 | +1.24(+1.75%) |
Dec 03, 2021 | 72.48 | 72.48 | 70.25 | 70.99 | 37,376 | -1.70(-2.34%) |
Dec 02, 2021 | 70.94 | 72.93 | 70.94 | 72.69 | 33,114 | +1.84(+2.59%) |
Dec 01, 2021 | 74.25 | 74.47 | 70.76 | 70.85 | 64,936 | -1.69(-2.33%) |
Nov 30, 2021 | 73.66 | 74.07 | 71.76 | 72.54 | 54,913 | -1.94(-2.61%) |
Nov 29, 2021 | 75.57 | 75.57 | 73.81 | 74.48 | 15,278 | +0.36(+0.48%) |
Nov 26, 2021 | 74.90 | 75.24 | 73.06 | 74.12 | 92,600 | -3.18(-4.11%) |
Nov 24, 2021 | 76.31 | 77.35 | 75.97 | 77.30 | 24,973 | +0.34(+0.44%) |
Nov 23, 2021 | 77.22 | 77.68 | 75.92 | 76.96 | 16,076 | -0.19(-0.24%) |
Nov 22, 2021 | 78.11 | 78.57 | 77.02 | 77.15 | 16,603 | -0.40(-0.51%) |
Nov 19, 2021 | 77.83 | 78.19 | 77.50 | 77.55 | 27,837 | -0.73(-0.93%) |
Nov 18, 2021 | 78.76 | 78.35 | 78.12 | 78.28 | 18,598 | +0.09(+0.11%) |
Nov 17, 2021 | 79.01 | 79.01 | 77.98 | 78.19 | 27,831 | -0.95(-1.20%) |
Nov 16, 2021 | 78.60 | 79.19 | 78.24 | 79.14 | 64,971 | +0.49(+0.63%) |
Nov 15, 2021 | 79.34 | 79.34 | 78.46 | 78.64 | 20,361 | -0.26(-0.33%) |
Nov 12, 2021 | 78.84 | 79.07 | 78.63 | 78.90 | 9,065 | +0.27(+0.34%) |
Nov 11, 2021 | 78.38 | 79.00 | 78.38 | 78.63 | 12,205 | +0.82(+1.05%) |
Nov 10, 2021 | 78.97 | 77.81 | 39,285 | -1.66(-2.09%) | ||
Nov 09, 2021 | 79.71 | 79.71 | 79.11 | 79.47 | 17,554 | -0.02(-0.02%) |
Nov 08, 2021 | 79.88 | 80.15 | 79.40 | 79.49 | 28,547 | +0.38(+0.47%) |
Nov 05, 2021 | 78.99 | 79.40 | 78.64 | 79.12 | 17,670 | +0.79(+1.01%) |
Nov 04, 2021 | 78.38 | 79.03 | 78.13 | 78.33 | 14,459 | +0.35(+0.44%) |
Nov 03, 2021 | 76.52 | 78.22 | 76.52 | 77.98 | 20,664 | +1.24(+1.62%) |
Nov 02, 2021 | 76.69 | 76.83 | 76.34 | 76.74 | 34,440 | +0.27(+0.35%) |