Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.53 | 71.27 | 70.83 | 163,295 | +1.85(+2.68%) | |
Jan 28, 2022 | 65.93 | 68.98 | 65.68 | 68.98 | 198,150 | +2.73(+4.12%) |
Jan 27, 2022 | 68.63 | 70.19 | 65.78 | 66.25 | 261,860 | -2.73(-3.96%) |
Jan 26, 2022 | 72.10 | 72.46 | 68.21 | 68.98 | 205,088 | -1.76(-2.49%) |
Jan 25, 2022 | 71.11 | 72.13 | 69.01 | 70.74 | 224,136 | -1.72(-2.37%) |
Jan 24, 2022 | 68.26 | 72.49 | 66.42 | 72.46 | 299,935 | +2.81(+4.03%) |
Jan 21, 2022 | 70.94 | 72.32 | 69.15 | 69.65 | 337,340 | -2.28(-3.17%) |
Jan 20, 2022 | 73.26 | 75.54 | 71.74 | 71.93 | 244,300 | -0.87(-1.20%) |
Jan 19, 2022 | 73.68 | 75.00 | 72.07 | 72.80 | 226,096 | -1.11(-1.50%) |
Jan 18, 2022 | 73.11 | 76.49 | 73.11 | 73.91 | 336,023 | -0.47(-0.63%) |
Jan 14, 2022 | 74.38 | 0 | +3.09(+4.33%) | |||
Jan 13, 2022 | 71.87 | 73.89 | 70.92 | 71.29 | 235,744 | -0.04(-0.06%) |
Jan 12, 2022 | 74.01 | 74.01 | 71.28 | 71.33 | 207,366 | -1.83(-2.50%) |
Jan 11, 2022 | 72.40 | 73.46 | 71.12 | 73.16 | 179,311 | +1.37(+1.91%) |
Jan 10, 2022 | 72.33 | 72.33 | 68.85 | 71.79 | 224,621 | -0.61(-0.84%) |
Jan 07, 2022 | 70.88 | 72.82 | 70.51 | 72.40 | 204,360 | +1.49(+2.10%) |
Jan 06, 2022 | 70.11 | 71.86 | 68.51 | 70.91 | 171,471 | +0.80(+1.14%) |
Jan 05, 2022 | 73.87 | 74.66 | 69.28 | 70.11 | 243,226 | -3.65(-4.95%) |
Jan 04, 2022 | 75.52 | 76.16 | 73.21 | 73.76 | 262,141 | -1.16(-1.55%) |
Jan 03, 2022 | 71.09 | 75.69 | 71.09 | 74.92 | 282,595 | +4.58(+6.51%) |
Dec 31, 2021 | 70.75 | 71.91 | 70.03 | 70.34 | 177,969 | -0.57(-0.80%) |
Dec 30, 2021 | 67.02 | 71.69 | 66.73 | 70.91 | 252,633 | +3.63(+5.40%) |
Dec 29, 2021 | 70.10 | 70.10 | 67.14 | 67.28 | 328,944 | -2.55(-3.65%) |
Dec 28, 2021 | 70.74 | 72.22 | 69.49 | 69.83 | 236,002 | -1.11(-1.56%) |
Dec 27, 2021 | 70.50 | 71.61 | 69.55 | 70.94 | 285,989 | -0.16(-0.23%) |
Dec 23, 2021 | 69.35 | 71.68 | 68.98 | 71.10 | 260,370 | +2.25(+3.27%) |
Dec 22, 2021 | 67.90 | 69.63 | 67.35 | 68.85 | 227,543 | +0.45(+0.66%) |
Dec 21, 2021 | 64.64 | 68.97 | 64.64 | 68.40 | 256,725 | +4.17(+6.49%) |
Dec 20, 2021 | 63.10 | 64.87 | 62.21 | 64.23 | 209,647 | -0.54(-0.83%) |
Dec 17, 2021 | 62.31 | 65.25 | 60.89 | 64.77 | 519,794 | +1.91(+3.04%) |
Dec 16, 2021 | 64.90 | 65.46 | 61.84 | 62.86 | 410,428 | -1.43(-2.22%) |
Dec 15, 2021 | 63.71 | 64.37 | 61.08 | 64.29 | 507,578 | +0.33(+0.52%) |
Dec 14, 2021 | 64.48 | 65.84 | 63.76 | 63.96 | 306,108 | -1.28(-1.96%) |
Dec 13, 2021 | 67.48 | 67.65 | 64.81 | 65.24 | 312,024 | -2.86(-4.20%) |
Dec 10, 2021 | 69.77 | 70.31 | 67.60 | 68.10 | 324,595 | -1.25(-1.80%) |
Dec 09, 2021 | 70.60 | 71.60 | 68.22 | 69.35 | 282,982 | -2.41(-3.36%) |
Dec 08, 2021 | 69.84 | 73.50 | 69.80 | 71.76 | 481,043 | +1.72(+2.46%) |
Dec 07, 2021 | 70.76 | 71.67 | 69.16 | 70.04 | 319,856 | +0.98(+1.42%) |
Dec 06, 2021 | 67.21 | 70.42 | 65.33 | 69.06 | 377,628 | +2.85(+4.30%) |
Dec 03, 2021 | 67.61 | 67.62 | 65.44 | 66.21 | 404,088 | -1.24(-1.84%) |
Dec 02, 2021 | 63.11 | 67.47 | 62.72 | 67.45 | 558,827 | +4.38(+6.94%) |
Dec 01, 2021 | 68.42 | 68.42 | 63.06 | 63.07 | 482,428 | -3.05(-4.61%) |
Nov 30, 2021 | 67.38 | 67.97 | 62.93 | 66.12 | 770,140 | -2.60(-3.78%) |
Nov 29, 2021 | 68.28 | 69.24 | 66.64 | 68.72 | 494,541 | +1.71(+2.55%) |
Nov 26, 2021 | 66.00 | 67.51 | 63.06 | 67.01 | 462,579 | -1.86(-2.70%) |
Nov 24, 2021 | 67.66 | 69.66 | 67.13 | 68.87 | 361,334 | +1.10(+1.62%) |
Nov 23, 2021 | 66.42 | 67.87 | 65.24 | 67.77 | 300,832 | +0.99(+1.48%) |
Nov 22, 2021 | 68.30 | 68.83 | 65.17 | 66.78 | 423,671 | -1.25(-1.84%) |
Nov 19, 2021 | 69.91 | 70.41 | 67.47 | 68.03 | 405,810 | -3.01(-4.24%) |
Nov 18, 2021 | 73.50 | 71.24 | 70.59 | 71.04 | 275,174 | -2.08(-2.84%) |
Nov 17, 2021 | 75.01 | 75.40 | 72.00 | 73.12 | 348,016 | -2.34(-3.10%) |
Nov 16, 2021 | 76.00 | 76.45 | 74.66 | 75.46 | 244,036 | -0.54(-0.71%) |
Nov 15, 2021 | 75.30 | 76.88 | 75.30 | 76.00 | 263,301 | +0.37(+0.49%) |
Nov 12, 2021 | 77.60 | 77.68 | 75.02 | 75.63 | 201,047 | -1.59(-2.06%) |
Nov 11, 2021 | 77.58 | 77.84 | 75.25 | 77.22 | 256,853 | +0.48(+0.63%) |
Nov 10, 2021 | 80.20 | 76.27 | 76.74 | 504,977 | -4.77(-5.85%) | |
Nov 09, 2021 | 82.80 | 85.60 | 81.26 | 81.51 | 661,350 | -2.32(-2.77%) |
Nov 08, 2021 | 81.93 | 84.04 | 80.06 | 83.83 | 713,464 | +4.40(+5.54%) |
Nov 05, 2021 | 75.70 | 79.60 | 75.66 | 79.43 | 499,266 | +6.00(+8.17%) |
Nov 04, 2021 | 73.50 | 73.83 | 71.84 | 73.43 | 211,147 | +0.09(+0.12%) |
Nov 03, 2021 | 73.27 | 74.58 | 72.30 | 73.34 | 197,936 | -0.02(-0.03%) |
Nov 02, 2021 | 74.08 | 74.08 | 71.90 | 73.36 | 312,557 | -0.58(-0.78%) |