Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 59.99 | 63.02 | 62.92 | 196,547 | +3.14(+5.25%) | |
Jan 28, 2022 | 58.14 | 59.79 | 56.88 | 59.78 | 242,760 | +2.04(+3.53%) |
Jan 27, 2022 | 59.15 | 59.79 | 57.17 | 57.74 | 247,231 | -0.46(-0.79%) |
Jan 26, 2022 | 59.09 | 61.26 | 57.60 | 58.20 | 398,222 | +0.55(+0.95%) |
Jan 25, 2022 | 60.02 | 61.57 | 57.48 | 57.65 | 188,990 | -3.48(-5.69%) |
Jan 24, 2022 | 58.45 | 61.41 | 56.82 | 61.13 | 317,021 | +1.78(+3.00%) |
Jan 21, 2022 | 59.16 | 61.23 | 57.95 | 59.35 | 375,649 | -0.63(-1.05%) |
Jan 20, 2022 | 60.79 | 62.27 | 59.88 | 59.98 | 472,702 | +0.02(+0.03%) |
Jan 19, 2022 | 60.89 | 63.47 | 59.76 | 59.96 | 191,088 | -1.00(-1.64%) |
Jan 18, 2022 | 62.79 | 63.44 | 60.50 | 60.96 | 304,244 | -3.24(-5.05%) |
Jan 14, 2022 | 64.20 | 0 | -0.85(-1.31%) | |||
Jan 13, 2022 | 68.52 | 69.08 | 64.98 | 65.05 | 108,545 | -3.04(-4.46%) |
Jan 12, 2022 | 68.90 | 69.64 | 67.73 | 68.09 | 251,257 | -0.48(-0.70%) |
Jan 11, 2022 | 67.08 | 68.90 | 65.24 | 68.57 | 126,098 | +1.62(+2.42%) |
Jan 10, 2022 | 66.31 | 67.17 | 65.09 | 66.95 | 224,906 | -0.57(-0.84%) |
Jan 07, 2022 | 68.75 | 69.30 | 67.37 | 67.52 | 164,763 | -1.23(-1.79%) |
Jan 06, 2022 | 67.68 | 69.53 | 67.45 | 68.75 | 134,622 | +0.82(+1.21%) |
Jan 05, 2022 | 70.87 | 71.46 | 67.75 | 67.93 | 163,473 | -3.26(-4.58%) |
Jan 04, 2022 | 72.53 | 72.53 | 69.52 | 71.19 | 159,993 | -1.46(-2.01%) |
Jan 03, 2022 | 77.34 | 78.38 | 71.77 | 72.65 | 266,307 | -4.67(-6.04%) |
Dec 31, 2021 | 75.27 | 77.77 | 75.04 | 77.32 | 424,165 | +1.85(+2.45%) |
Dec 30, 2021 | 74.67 | 75.72 | 74.62 | 75.47 | 185,246 | +1.03(+1.38%) |
Dec 29, 2021 | 74.67 | 76.00 | 73.55 | 74.44 | 184,264 | -0.03(-0.04%) |
Dec 28, 2021 | 75.45 | 75.45 | 74.17 | 74.47 | 70,222 | -0.92(-1.22%) |
Dec 27, 2021 | 73.85 | 75.48 | 73.79 | 75.39 | 77,954 | +1.65(+2.24%) |
Dec 23, 2021 | 74.73 | 75.02 | 73.25 | 73.74 | 156,401 | -0.78(-1.05%) |
Dec 22, 2021 | 72.83 | 74.57 | 72.68 | 74.52 | 166,917 | +1.71(+2.35%) |
Dec 21, 2021 | 71.57 | 72.82 | 70.72 | 72.81 | 146,423 | +2.14(+3.03%) |
Dec 20, 2021 | 70.77 | 71.40 | 69.88 | 70.67 | 171,948 | -1.49(-2.06%) |
Dec 17, 2021 | 70.30 | 72.48 | 69.13 | 72.16 | 552,542 | +1.37(+1.94%) |
Dec 16, 2021 | 73.11 | 74.57 | 70.55 | 70.79 | 260,466 | -1.88(-2.59%) |
Dec 15, 2021 | 71.58 | 72.75 | 69.66 | 72.67 | 270,885 | +1.26(+1.76%) |
Dec 14, 2021 | 72.72 | 72.95 | 70.05 | 71.41 | 150,364 | -2.05(-2.79%) |
Dec 13, 2021 | 73.16 | 74.92 | 73.04 | 73.46 | 238,530 | +0.41(+0.56%) |
Dec 10, 2021 | 73.34 | 75.08 | 72.66 | 73.05 | 105,421 | +0.47(+0.65%) |
Dec 09, 2021 | 74.83 | 75.58 | 72.46 | 72.58 | 101,078 | -2.53(-3.37%) |
Dec 08, 2021 | 74.81 | 75.62 | 73.51 | 75.11 | 108,449 | +0.40(+0.54%) |
Dec 07, 2021 | 73.36 | 75.08 | 72.35 | 74.71 | 179,063 | +2.13(+2.93%) |
Dec 06, 2021 | 71.91 | 73.05 | 70.57 | 72.58 | 161,316 | +0.96(+1.34%) |
Dec 03, 2021 | 73.64 | 73.64 | 70.14 | 71.62 | 186,774 | -1.53(-2.09%) |
Dec 02, 2021 | 71.76 | 73.49 | 71.39 | 73.15 | 156,518 | +1.23(+1.71%) |
Dec 01, 2021 | 75.61 | 76.08 | 71.73 | 71.92 | 143,931 | -2.53(-3.40%) |
Nov 30, 2021 | 75.18 | 76.29 | 73.62 | 74.45 | 253,681 | -0.96(-1.27%) |
Nov 29, 2021 | 75.16 | 76.35 | 75.16 | 75.41 | 243,612 | +1.25(+1.69%) |
Nov 26, 2021 | 74.85 | 75.90 | 73.71 | 74.16 | 120,276 | -1.64(-2.16%) |
Nov 24, 2021 | 74.14 | 75.86 | 73.01 | 75.80 | 169,003 | +0.66(+0.88%) |
Nov 23, 2021 | 77.51 | 77.85 | 74.09 | 75.14 | 259,186 | -2.62(-3.37%) |
Nov 22, 2021 | 79.96 | 80.36 | 77.56 | 77.76 | 308,961 | -2.01(-2.52%) |
Nov 19, 2021 | 78.40 | 80.80 | 78.05 | 79.77 | 224,897 | +1.77(+2.27%) |
Nov 18, 2021 | 78.29 | 78.12 | 77.74 | 78.00 | 512,222 | +0.05(+0.06%) |
Nov 17, 2021 | 79.04 | 79.04 | 77.82 | 77.95 | 182,557 | -1.03(-1.30%) |
Nov 16, 2021 | 78.00 | 79.78 | 77.73 | 78.98 | 598,449 | +0.80(+1.02%) |
Nov 15, 2021 | 79.26 | 79.26 | 77.20 | 78.18 | 190,336 | -0.60(-0.76%) |
Nov 12, 2021 | 78.00 | 78.80 | 77.29 | 78.78 | 94,038 | +1.17(+1.51%) |
Nov 11, 2021 | 77.68 | 78.24 | 77.45 | 77.61 | 77,080 | +0.45(+0.58%) |
Nov 10, 2021 | 78.83 | 77.16 | 136,862 | -2.90(-3.62%) | ||
Nov 09, 2021 | 80.89 | 81.03 | 79.05 | 80.06 | 336,336 | +0.06(+0.08%) |
Nov 08, 2021 | 80.09 | 82.96 | 79.71 | 80.00 | 306,884 | +0.09(+0.11%) |
Nov 05, 2021 | 82.00 | 82.00 | 78.79 | 79.91 | 458,845 | -0.82(-1.02%) |
Nov 04, 2021 | 78.00 | 80.83 | 77.81 | 80.73 | 278,195 | +3.25(+4.19%) |
Nov 03, 2021 | 78.85 | 78.89 | 77.31 | 77.48 | 230,673 | -1.27(-1.61%) |
Nov 02, 2021 | 78.47 | 79.19 | 77.86 | 78.75 | 128,038 | +0.49(+0.63%) |