Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 65.34 | 69.24 | 69.05 | 79,693 | +6.23(+9.92%) | |
Jan 28, 2022 | 62.27 | 62.92 | 60.48 | 62.82 | 66,738 | +0.81(+1.30%) |
Jan 27, 2022 | 64.18 | 64.46 | 61.97 | 62.01 | 87,239 | -2.28(-3.54%) |
Jan 26, 2022 | 67.95 | 68.08 | 63.83 | 64.29 | 90,793 | -2.43(-3.64%) |
Jan 25, 2022 | 65.75 | 67.63 | 64.72 | 66.72 | 39,299 | -0.34(-0.51%) |
Jan 24, 2022 | 67.05 | 67.21 | 62.48 | 67.06 | 162,176 | -3.05(-4.36%) |
Jan 21, 2022 | 72.77 | 73.05 | 69.84 | 70.11 | 619,412 | -3.18(-4.34%) |
Jan 20, 2022 | 75.79 | 76.88 | 73.07 | 73.29 | 162,853 | +1.20(+1.66%) |
Jan 19, 2022 | 72.86 | 73.18 | 71.92 | 72.10 | 60,897 | +0.89(+1.25%) |
Jan 18, 2022 | 71.48 | 72.29 | 70.58 | 71.21 | 120,766 | -3.94(-5.24%) |
Jan 14, 2022 | 75.14 | 0 | -0.17(-0.23%) | |||
Jan 13, 2022 | 77.53 | 77.75 | 75.08 | 75.31 | 195,147 | -3.28(-4.18%) |
Jan 12, 2022 | 77.41 | 78.79 | 76.90 | 78.59 | 222,337 | +3.72(+4.97%) |
Jan 11, 2022 | 71.89 | 74.97 | 71.34 | 74.88 | 193,932 | +4.73(+6.75%) |
Jan 10, 2022 | 70.34 | 70.74 | 68.63 | 70.14 | 92,751 | +0.01(+0.01%) |
Jan 07, 2022 | 69.24 | 70.42 | 68.64 | 70.13 | 412,764 | +1.89(+2.77%) |
Jan 06, 2022 | 67.91 | 69.10 | 67.09 | 68.25 | 40,898 | +0.86(+1.28%) |
Jan 05, 2022 | 69.70 | 71.11 | 66.95 | 67.38 | 57,595 | -3.36(-4.75%) |
Jan 04, 2022 | 71.82 | 71.82 | 70.30 | 70.74 | 44,175 | -0.83(-1.17%) |
Jan 03, 2022 | 70.98 | 71.71 | 69.67 | 71.58 | 43,954 | +1.45(+2.07%) |
Dec 31, 2021 | 70.57 | 72.09 | 69.97 | 70.12 | 43,448 | -0.93(-1.31%) |
Dec 30, 2021 | 68.64 | 71.59 | 68.64 | 71.05 | 75,482 | +2.39(+3.48%) |
Dec 29, 2021 | 69.15 | 69.36 | 68.05 | 68.66 | 33,594 | -1.06(-1.52%) |
Dec 28, 2021 | 70.33 | 70.49 | 69.61 | 69.73 | 42,642 | -0.69(-0.98%) |
Dec 27, 2021 | 69.35 | 70.58 | 69.35 | 70.42 | 45,588 | +0.91(+1.31%) |
Dec 23, 2021 | 68.28 | 69.79 | 68.08 | 69.51 | 41,496 | +1.13(+1.65%) |
Dec 22, 2021 | 66.79 | 68.50 | 66.41 | 68.38 | 39,583 | +1.09(+1.62%) |
Dec 21, 2021 | 65.64 | 67.49 | 65.64 | 67.29 | 65,033 | +3.23(+5.05%) |
Dec 20, 2021 | 64.43 | 64.43 | 63.04 | 64.05 | 69,243 | -3.23(-4.81%) |
Dec 17, 2021 | 66.84 | 67.89 | 66.33 | 67.29 | 40,881 | -1.01(-1.49%) |
Dec 16, 2021 | 69.65 | 70.30 | 67.94 | 68.30 | 47,679 | +0.36(+0.53%) |
Dec 15, 2021 | 67.42 | 68.13 | 65.16 | 67.94 | 190,221 | -0.59(-0.86%) |
Dec 14, 2021 | 67.79 | 69.01 | 67.71 | 68.53 | 61,369 | -0.41(-0.60%) |
Dec 13, 2021 | 70.87 | 71.08 | 68.67 | 68.94 | 28,321 | -3.45(-4.76%) |
Dec 10, 2021 | 72.21 | 72.64 | 71.77 | 72.39 | 27,420 | +0.09(+0.13%) |
Dec 09, 2021 | 72.59 | 73.42 | 72.11 | 72.30 | 21,474 | -1.13(-1.54%) |
Dec 08, 2021 | 72.38 | 73.92 | 72.15 | 73.43 | 67,806 | +1.04(+1.44%) |
Dec 07, 2021 | 71.90 | 72.58 | 71.66 | 72.38 | 82,960 | +3.16(+4.56%) |
Dec 06, 2021 | 67.48 | 69.28 | 66.76 | 69.22 | 46,608 | +1.46(+2.16%) |
Dec 03, 2021 | 70.60 | 70.78 | 66.76 | 67.76 | 69,211 | -3.03(-4.27%) |
Dec 02, 2021 | 70.63 | 72.13 | 70.02 | 70.79 | 68,571 | +2.55(+3.74%) |
Dec 01, 2021 | 70.72 | 72.10 | 68.16 | 68.24 | 101,944 | +0.79(+1.17%) |
Nov 30, 2021 | 67.74 | 68.71 | 67.72 | 67.45 | 112,463 | -0.30(-0.45%) |
Nov 29, 2021 | 69.07 | 69.07 | 67.05 | 67.75 | 76,769 | +0.45(+0.66%) |
Nov 26, 2021 | 68.58 | 68.59 | 66.15 | 67.31 | 130,336 | -7.03(-9.46%) |
Nov 24, 2021 | 73.26 | 74.34 | 72.85 | 74.34 | 40,052 | -0.39(-0.52%) |
Nov 23, 2021 | 75.00 | 75.72 | 73.71 | 74.72 | 28,482 | -0.21(-0.28%) |
Nov 22, 2021 | 76.29 | 76.93 | 74.92 | 74.93 | 47,163 | -1.79(-2.34%) |
Nov 19, 2021 | 77.29 | 78.02 | 76.65 | 76.73 | 25,776 | -0.42(-0.54%) |
Nov 18, 2021 | 77.83 | 77.27 | 76.98 | 77.14 | 59,170 | -2.90(-3.63%) |
Nov 17, 2021 | 81.50 | 81.50 | 79.42 | 80.05 | 33,827 | -1.26(-1.55%) |
Nov 16, 2021 | 81.36 | 81.75 | 80.54 | 81.31 | 22,165 | +0.19(+0.23%) |
Nov 15, 2021 | 82.40 | 82.52 | 80.92 | 81.12 | 25,715 | -0.74(-0.90%) |
Nov 12, 2021 | 81.22 | 82.10 | 80.74 | 81.86 | 28,639 | +0.59(+0.72%) |
Nov 11, 2021 | 80.37 | 81.79 | 80.37 | 81.27 | 61,098 | +3.93(+5.08%) |
Nov 10, 2021 | 78.84 | 77.34 | 58,812 | -0.87(-1.12%) | ||
Nov 09, 2021 | 79.31 | 79.89 | 77.71 | 78.22 | 48,768 | -1.03(-1.30%) |
Nov 08, 2021 | 78.64 | 79.36 | 78.40 | 79.25 | 59,802 | +2.07(+2.68%) |
Nov 05, 2021 | 77.99 | 77.99 | 76.37 | 77.18 | 24,208 | -0.12(-0.16%) |
Nov 04, 2021 | 78.30 | 78.30 | 76.55 | 77.30 | 46,950 | -0.69(-0.89%) |
Nov 03, 2021 | 76.54 | 78.19 | 75.61 | 78.00 | 78,381 | +1.37(+1.78%) |
Nov 02, 2021 | 77.25 | 77.32 | 76.39 | 76.63 | 65,595 | -2.23(-2.83%) |