Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 66.26 | 66.16 | 743,690 | +1.90(+2.95%) | ||
Jan 28, 2022 | 63.27 | 64.39 | 61.80 | 64.26 | 1,022,446 | +1.66(+2.65%) |
Jan 27, 2022 | 64.36 | 65.18 | 62.15 | 62.61 | 700,096 | -1.26(-1.98%) |
Jan 26, 2022 | 65.25 | 66.74 | 63.35 | 63.87 | 735,167 | -0.35(-0.54%) |
Jan 25, 2022 | 65.75 | 66.05 | 63.42 | 64.21 | 955,917 | -2.95(-4.39%) |
Jan 24, 2022 | 65.13 | 67.22 | 63.23 | 67.17 | 774,810 | +1.13(+1.72%) |
Jan 21, 2022 | 66.26 | 67.49 | 65.94 | 66.03 | 591,714 | -0.74(-1.10%) |
Jan 20, 2022 | 67.84 | 69.29 | 66.66 | 66.77 | 672,464 | -1.21(-1.78%) |
Jan 19, 2022 | 69.00 | 69.52 | 67.68 | 67.98 | 771,988 | +0.08(+0.12%) |
Jan 18, 2022 | 69.20 | 69.39 | 67.75 | 67.90 | 559,113 | -2.35(-3.35%) |
Jan 14, 2022 | 70.25 | 0 | -0.05(-0.07%) | |||
Jan 13, 2022 | 72.81 | 72.81 | 70.23 | 70.30 | 776,689 | -2.75(-3.77%) |
Jan 12, 2022 | 72.85 | 74.13 | 72.71 | 73.06 | 939,666 | +0.54(+0.74%) |
Jan 11, 2022 | 73.10 | 73.39 | 71.13 | 72.52 | 820,613 | -0.63(-0.86%) |
Jan 10, 2022 | 72.38 | 73.25 | 71.19 | 73.15 | 1,028,766 | -0.53(-0.71%) |
Jan 07, 2022 | 75.79 | 75.83 | 73.38 | 73.67 | 569,276 | -2.12(-2.79%) |
Jan 06, 2022 | 74.95 | 76.40 | 74.20 | 75.79 | 645,206 | +0.24(+0.32%) |
Jan 05, 2022 | 78.52 | 79.03 | 75.53 | 75.55 | 843,475 | -3.07(-3.90%) |
Jan 04, 2022 | 80.11 | 80.76 | 77.49 | 78.62 | 867,483 | -1.84(-2.28%) |
Jan 03, 2022 | 83.14 | 83.36 | 79.72 | 80.46 | 748,486 | -2.90(-3.48%) |
Dec 31, 2021 | 84.21 | 84.86 | 83.31 | 83.36 | 399,214 | -1.06(-1.26%) |
Dec 30, 2021 | 83.11 | 84.82 | 83.11 | 84.42 | 603,924 | +1.25(+1.51%) |
Dec 29, 2021 | 81.45 | 83.27 | 81.45 | 83.17 | 443,410 | +1.63(+2.00%) |
Dec 28, 2021 | 82.11 | 82.63 | 81.21 | 81.54 | 372,927 | -0.68(-0.82%) |
Dec 27, 2021 | 79.11 | 82.43 | 79.11 | 82.22 | 402,815 | +2.46(+3.09%) |
Dec 23, 2021 | 78.17 | 79.98 | 77.15 | 79.75 | 1,041,482 | +1.48(+1.89%) |
Dec 22, 2021 | 78.70 | 79.04 | 77.84 | 78.27 | 972,678 | -0.01(-0.01%) |
Dec 21, 2021 | 78.28 | 78.66 | 77.09 | 78.28 | 749,005 | +1.83(+2.39%) |
Dec 20, 2021 | 77.92 | 78.19 | 75.96 | 76.45 | 632,852 | -1.58(-2.02%) |
Dec 17, 2021 | 77.22 | 78.84 | 75.98 | 78.03 | 2,161,660 | -0.23(-0.29%) |
Dec 16, 2021 | 80.56 | 81.21 | 77.79 | 78.26 | 628,769 | -2.39(-2.97%) |
Dec 15, 2021 | 79.69 | 80.78 | 78.04 | 80.66 | 801,868 | +1.26(+1.59%) |
Dec 14, 2021 | 79.87 | 80.02 | 77.96 | 79.39 | 738,075 | -0.96(-1.20%) |
Dec 13, 2021 | 80.36 | 81.46 | 79.82 | 80.36 | 663,006 | +0.05(+0.06%) |
Dec 10, 2021 | 80.10 | 81.34 | 79.60 | 80.31 | 473,024 | +0.31(+0.38%) |
Dec 09, 2021 | 81.69 | 82.39 | 79.97 | 80.00 | 413,138 | -1.60(-1.96%) |
Dec 08, 2021 | 80.94 | 81.67 | 79.98 | 81.60 | 384,296 | +1.21(+1.51%) |
Dec 07, 2021 | 79.13 | 81.06 | 78.72 | 80.39 | 722,465 | +2.18(+2.78%) |
Dec 06, 2021 | 78.22 | 78.84 | 76.89 | 78.21 | 962,002 | -0.31(-0.39%) |
Dec 03, 2021 | 81.08 | 82.45 | 77.40 | 78.52 | 1,458,955 | -2.27(-2.80%) |
Dec 02, 2021 | 80.12 | 82.11 | 79.54 | 80.78 | 1,807,252 | +0.31(+0.38%) |
Dec 01, 2021 | 80.65 | 83.16 | 79.70 | 80.48 | 17,328,984 | +0.02(+0.02%) |
Nov 30, 2021 | 82.60 | 85.04 | 80.21 | 80.46 | 2,554,256 | -2.82(-3.39%) |
Nov 29, 2021 | 82.71 | 85.26 | 82.00 | 83.28 | 2,587,450 | +0.65(+0.78%) |
Nov 26, 2021 | 84.37 | 86.60 | 82.40 | 82.63 | 4,634,693 | +5.88(+7.66%) |
Nov 24, 2021 | 76.32 | 77.58 | 75.47 | 76.75 | 660,725 | -0.37(-0.48%) |
Nov 23, 2021 | 79.49 | 80.28 | 76.52 | 77.12 | 1,069,959 | -3.14(-3.91%) |
Nov 22, 2021 | 83.35 | 83.69 | 79.80 | 80.26 | 1,887,615 | -2.97(-3.57%) |
Nov 19, 2021 | 83.75 | 85.68 | 82.30 | 83.23 | 652,049 | -0.08(-0.10%) |
Nov 18, 2021 | 85.08 | 86.43 | 83.14 | 83.31 | 580,024 | -1.46(-1.72%) |
Nov 17, 2021 | 83.25 | 84.81 | 82.53 | 84.77 | 576,994 | +1.58(+1.90%) |
Nov 16, 2021 | 81.92 | 83.74 | 81.72 | 83.19 | 383,260 | +1.35(+1.65%) |
Nov 15, 2021 | 82.35 | 83.27 | 81.65 | 81.84 | 341,590 | -0.11(-0.13%) |
Nov 12, 2021 | 81.70 | 82.31 | 81.49 | 81.95 | 311,743 | +0.36(+0.44%) |
Nov 11, 2021 | 81.34 | 82.24 | 81.02 | 81.59 | 358,592 | +0.59(+0.72%) |
Nov 10, 2021 | 81.27 | 81.00 | 402,262 | -1.15(-1.40%) | ||
Nov 09, 2021 | 83.03 | 83.29 | 81.91 | 82.16 | 315,727 | -0.47(-0.56%) |
Nov 08, 2021 | 81.21 | 82.91 | 80.68 | 82.62 | 425,259 | +1.55(+1.91%) |
Nov 05, 2021 | 80.47 | 81.21 | 78.84 | 81.07 | 838,097 | -0.08(-0.10%) |
Nov 04, 2021 | 80.29 | 81.46 | 79.81 | 81.15 | 415,072 | +0.80(+1.00%) |
Nov 03, 2021 | 81.23 | 81.79 | 77.20 | 80.35 | 563,904 | -0.73(-0.91%) |
Nov 02, 2021 | 81.72 | 83.28 | 78.21 | 81.08 | 839,143 | +0.44(+0.54%) |