Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.08 | 63.20 | 62.56 | 969,581 | +2.03(+3.35%) | |
Jan 28, 2022 | 59.37 | 60.99 | 57.48 | 60.53 | 1,074,749 | +1.75(+2.98%) |
Jan 27, 2022 | 60.15 | 62.15 | 57.74 | 58.78 | 1,205,614 | -0.27(-0.46%) |
Jan 26, 2022 | 60.23 | 62.71 | 58.39 | 59.05 | 924,395 | +1.00(+1.72%) |
Jan 25, 2022 | 61.43 | 62.22 | 57.01 | 58.05 | 825,916 | -4.96(-7.87%) |
Jan 24, 2022 | 60.13 | 63.10 | 56.00 | 63.01 | 1,269,699 | +1.38(+2.24%) |
Jan 21, 2022 | 62.99 | 63.71 | 61.41 | 61.63 | 866,525 | -3.37(-5.18%) |
Jan 20, 2022 | 67.39 | 68.25 | 64.69 | 65.00 | 550,015 | -1.29(-1.95%) |
Jan 19, 2022 | 65.89 | 67.59 | 65.19 | 66.29 | 720,284 | +0.33(+0.50%) |
Jan 18, 2022 | 66.27 | 68.56 | 65.42 | 65.96 | 662,916 | -2.02(-2.97%) |
Jan 14, 2022 | 67.98 | 0 | -2.22(-3.16%) | |||
Jan 13, 2022 | 73.35 | 73.35 | 69.80 | 70.20 | 511,651 | -3.10(-4.23%) |
Jan 12, 2022 | 74.87 | 75.36 | 72.17 | 73.30 | 439,457 | -0.80(-1.08%) |
Jan 11, 2022 | 71.11 | 75.07 | 71.11 | 74.10 | 502,834 | +2.92(+4.10%) |
Jan 10, 2022 | 69.78 | 71.52 | 66.97 | 71.18 | 1,089,599 | -0.03(-0.04%) |
Jan 07, 2022 | 73.12 | 74.77 | 71.18 | 71.21 | 353,302 | -1.75(-2.40%) |
Jan 06, 2022 | 73.09 | 75.22 | 71.52 | 72.96 | 651,588 | +1.11(+1.54%) |
Jan 05, 2022 | 76.95 | 76.95 | 70.64 | 71.85 | 803,279 | -5.11(-6.64%) |
Jan 04, 2022 | 79.05 | 79.28 | 74.46 | 76.96 | 635,917 | -2.41(-3.04%) |
Jan 03, 2022 | 80.23 | 80.81 | 78.03 | 79.37 | 572,363 | -0.60(-0.75%) |
Dec 31, 2021 | 81.13 | 83.70 | 79.81 | 79.97 | 416,196 | -1.00(-1.24%) |
Dec 30, 2021 | 81.24 | 83.32 | 80.47 | 80.97 | 289,294 | -0.10(-0.12%) |
Dec 29, 2021 | 81.36 | 82.12 | 80.56 | 81.07 | 437,308 | -0.32(-0.39%) |
Dec 28, 2021 | 83.00 | 83.00 | 80.15 | 81.39 | 344,802 | -1.14(-1.38%) |
Dec 27, 2021 | 82.00 | 83.45 | 81.82 | 82.53 | 332,091 | +0.81(+0.99%) |
Dec 23, 2021 | 81.19 | 81.81 | 79.82 | 81.72 | 314,522 | +0.84(+1.04%) |
Dec 22, 2021 | 79.38 | 81.47 | 78.58 | 80.88 | 765,815 | +1.61(+2.03%) |
Dec 21, 2021 | 77.10 | 79.37 | 76.75 | 79.27 | 2,246,180 | +3.60(+4.76%) |
Dec 20, 2021 | 75.19 | 77.87 | 74.62 | 75.67 | 1,479,286 | -1.35(-1.75%) |
Dec 17, 2021 | 75.15 | 79.66 | 74.47 | 77.02 | 4,856,494 | +0.25(+0.33%) |
Dec 16, 2021 | 79.72 | 82.16 | 75.68 | 76.77 | 2,058,790 | -2.50(-3.15%) |
Dec 15, 2021 | 75.00 | 80.32 | 74.34 | 79.27 | 2,783,149 | +2.01(+2.60%) |
Dec 14, 2021 | 79.53 | 81.00 | 76.67 | 77.26 | 1,569,493 | -3.94(-4.85%) |
Dec 13, 2021 | 83.11 | 85.45 | 81.00 | 81.20 | 1,297,241 | -1.38(-1.67%) |
Dec 10, 2021 | 81.76 | 84.62 | 80.61 | 82.58 | 910,919 | +0.56(+0.68%) |
Dec 09, 2021 | 87.50 | 88.62 | 81.81 | 82.02 | 700,030 | -6.30(-7.13%) |
Dec 08, 2021 | 87.26 | 89.78 | 84.48 | 88.32 | 736,375 | +0.93(+1.06%) |
Dec 07, 2021 | 84.07 | 88.57 | 83.35 | 87.39 | 1,146,669 | +5.22(+6.35%) |
Dec 06, 2021 | 78.71 | 84.31 | 78.71 | 82.17 | 1,867,468 | +3.25(+4.12%) |
Dec 03, 2021 | 83.07 | 83.25 | 76.75 | 78.92 | 805,005 | -3.80(-4.59%) |
Dec 02, 2021 | 77.33 | 82.85 | 77.33 | 82.72 | 802,444 | +4.67(+5.98%) |
Dec 01, 2021 | 85.23 | 85.50 | 77.75 | 78.05 | 734,475 | -6.71(-7.92%) |
Nov 30, 2021 | 83.47 | 85.04 | 81.47 | 84.76 | 835,279 | +1.46(+1.75%) |
Nov 29, 2021 | 80.54 | 84.02 | 79.31 | 83.30 | 557,314 | +3.64(+4.57%) |
Nov 26, 2021 | 79.61 | 81.88 | 78.36 | 79.66 | 175,593 | -1.33(-1.64%) |
Nov 24, 2021 | 77.36 | 81.44 | 76.18 | 80.99 | 825,152 | +2.66(+3.40%) |
Nov 23, 2021 | 82.00 | 83.06 | 76.84 | 78.33 | 1,224,143 | -4.87(-5.85%) |
Nov 22, 2021 | 88.00 | 88.75 | 80.00 | 83.20 | 1,160,086 | -5.55(-6.25%) |
Nov 19, 2021 | 87.01 | 90.85 | 86.52 | 88.75 | 794,119 | +2.26(+2.61%) |
Nov 18, 2021 | 87.10 | 86.55 | 85.92 | 86.49 | 540,090 | -0.74(-0.85%) |
Nov 17, 2021 | 87.11 | 87.73 | 84.51 | 87.23 | 547,279 | +0.27(+0.31%) |
Nov 16, 2021 | 86.50 | 88.18 | 84.79 | 86.96 | 978,941 | +1.42(+1.66%) |
Nov 15, 2021 | 88.09 | 88.09 | 85.01 | 85.54 | 626,213 | -3.35(-3.77%) |
Nov 12, 2021 | 88.69 | 90.04 | 87.56 | 88.89 | 265,762 | +0.25(+0.28%) |
Nov 11, 2021 | 92.00 | 93.24 | 88.57 | 88.64 | 861,343 | -3.55(-3.85%) |
Nov 10, 2021 | 92.91 | 92.19 | 713,395 | -1.81(-1.93%) | ||
Nov 09, 2021 | 89.49 | 94.11 | 89.15 | 94.00 | 657,545 | -0.30(-0.32%) |
Nov 08, 2021 | 93.75 | 97.60 | 92.51 | 94.30 | 447,063 | +0.06(+0.06%) |
Nov 05, 2021 | 97.65 | 98.98 | 91.27 | 94.24 | 1,090,381 | -2.59(-2.67%) |
Nov 04, 2021 | 95.66 | 97.67 | 95.51 | 96.83 | 257,190 | +1.16(+1.21%) |
Nov 03, 2021 | 95.50 | 96.28 | 93.56 | 95.67 | 240,995 | +0.62(+0.65%) |
Nov 02, 2021 | 90.84 | 95.52 | 90.79 | 95.05 | 555,464 | +4.21(+4.63%) |