Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.60 | 60.80 | 60.60 | 7,359 | +2.20(+3.77%) | |
Jan 28, 2022 | 56.60 | 58.80 | 55.00 | 58.40 | 8,273 | +2.20(+3.91%) |
Jan 27, 2022 | 57.60 | 58.80 | 54.60 | 56.20 | 15,243 | -1.20(-2.09%) |
Jan 26, 2022 | 60.40 | 61.20 | 57.20 | 57.40 | 11,844 | -2.00(-3.37%) |
Jan 25, 2022 | 59.20 | 60.40 | 57.80 | 59.40 | 6,211 | -1.00(-1.66%) |
Jan 24, 2022 | 58.00 | 60.80 | 57.00 | 60.40 | 14,446 | +1.60(+2.72%) |
Jan 21, 2022 | 60.00 | 62.00 | 58.50 | 58.80 | 16,485 | -1.80(-2.97%) |
Jan 20, 2022 | 62.60 | 65.00 | 60.40 | 60.60 | 24,990 | -1.20(-1.94%) |
Jan 19, 2022 | 64.60 | 65.20 | 61.60 | 61.80 | 9,988 | -1.40(-2.22%) |
Jan 18, 2022 | 64.60 | 66.20 | 63.10 | 63.20 | 13,584 | -1.40(-2.17%) |
Jan 14, 2022 | 64.60 | 0 | +0.20(+0.31%) | |||
Jan 13, 2022 | 64.80 | 65.60 | 63.20 | 64.40 | 10,442 | -0.20(-0.31%) |
Jan 12, 2022 | 67.80 | 68.00 | 64.40 | 64.60 | 12,677 | -2.60(-3.87%) |
Jan 11, 2022 | 65.60 | 68.30 | 64.20 | 67.20 | 11,846 | +1.60(+2.44%) |
Jan 10, 2022 | 67.80 | 68.20 | 64.80 | 65.60 | 14,239 | -1.80(-2.67%) |
Jan 07, 2022 | 69.60 | 71.00 | 67.20 | 67.40 | 7,545 | -2.40(-3.44%) |
Jan 06, 2022 | 66.40 | 70.40 | 66.00 | 69.80 | 12,078 | +3.60(+5.44%) |
Jan 05, 2022 | 67.40 | 68.00 | 66.00 | 66.20 | 12,062 | -1.20(-1.78%) |
Jan 04, 2022 | 68.20 | 69.00 | 65.40 | 67.40 | 8,184 | -0.40(-0.59%) |
Jan 03, 2022 | 67.00 | 69.10 | 67.00 | 67.80 | 4,177 | +1.00(+1.50%) |
Dec 31, 2021 | 67.00 | 67.20 | 65.20 | 66.80 | 13,717 | +0.20(+0.30%) |
Dec 30, 2021 | 66.80 | 68.00 | 66.08 | 66.60 | 8,173 | -0.40(-0.60%) |
Dec 29, 2021 | 67.20 | 69.80 | 66.40 | 67.00 | 8,861 | -0.60(-0.89%) |
Dec 28, 2021 | 69.00 | 69.80 | 66.40 | 67.60 | 11,335 | -1.80(-2.59%) |
Dec 27, 2021 | 69.40 | 70.50 | 66.80 | 69.40 | 8,317 | +0.40(+0.58%) |
Dec 23, 2021 | 66.40 | 69.20 | 64.80 | 69.00 | 15,398 | +3.00(+4.55%) |
Dec 22, 2021 | 66.00 | 67.00 | 64.80 | 66.00 | 7,095 | +0.40(+0.61%) |
Dec 21, 2021 | 64.20 | 66.40 | 64.20 | 65.60 | 8,794 | +1.60(+2.50%) |
Dec 20, 2021 | 64.40 | 64.40 | 61.80 | 64.00 | 13,825 | -1.40(-2.14%) |
Dec 17, 2021 | 63.20 | 66.00 | 61.80 | 65.40 | 21,557 | +2.60(+4.14%) |
Dec 16, 2021 | 64.40 | 66.00 | 61.80 | 62.80 | 12,006 | -1.40(-2.18%) |
Dec 15, 2021 | 63.60 | 65.00 | 62.00 | 64.20 | 35,639 | +0.40(+0.63%) |
Dec 14, 2021 | 65.80 | 66.20 | 62.40 | 63.80 | 47,485 | -2.40(-3.63%) |
Dec 13, 2021 | 66.60 | 67.80 | 65.00 | 66.20 | 12,674 | -1.20(-1.78%) |
Dec 10, 2021 | 68.60 | 69.60 | 66.90 | 67.40 | 12,767 | -1.00(-1.46%) |
Dec 09, 2021 | 70.60 | 71.20 | 68.20 | 68.40 | 8,623 | -2.00(-2.84%) |
Dec 08, 2021 | 67.60 | 71.00 | 67.00 | 70.40 | 7,726 | +2.60(+3.83%) |
Dec 07, 2021 | 67.60 | 69.40 | 67.00 | 67.80 | 10,059 | +0.20(+0.30%) |
Dec 06, 2021 | 66.00 | 68.00 | 65.40 | 67.60 | 20,321 | +1.40(+2.11%) |
Dec 03, 2021 | 68.60 | 69.00 | 65.80 | 66.20 | 21,253 | -2.40(-3.50%) |
Dec 02, 2021 | 67.40 | 68.90 | 65.60 | 68.60 | 29,024 | +0.60(+0.88%) |
Dec 01, 2021 | 70.80 | 70.80 | 68.00 | 68.00 | 19,231 | -1.40(-2.02%) |
Nov 30, 2021 | 70.60 | 71.20 | 68.80 | 69.40 | 20,376 | -1.40(-1.98%) |
Nov 29, 2021 | 71.40 | 72.40 | 70.00 | 70.80 | 14,713 | -0.60(-0.84%) |
Nov 26, 2021 | 72.60 | 73.80 | 70.00 | 71.40 | 12,128 | -1.60(-2.19%) |
Nov 24, 2021 | 72.00 | 76.80 | 70.60 | 73.00 | 16,729 | +0.00(+0.00%) |
Nov 23, 2021 | 73.80 | 74.80 | 70.60 | 73.00 | 22,457 | -0.20(-0.27%) |
Nov 22, 2021 | 75.80 | 76.20 | 72.80 | 73.20 | 26,628 | -1.80(-2.40%) |
Nov 19, 2021 | 75.80 | 76.80 | 74.60 | 75.00 | 15,074 | -0.80(-1.06%) |
Nov 18, 2021 | 74.80 | 76.40 | 75.80 | 75.80 | 34,381 | +1.40(+1.88%) |
Nov 17, 2021 | 73.00 | 75.50 | 72.00 | 74.40 | 36,136 | +1.40(+1.92%) |
Nov 16, 2021 | 72.80 | 73.60 | 70.90 | 73.00 | 29,800 | +0.40(+0.55%) |
Nov 15, 2021 | 73.60 | 74.80 | 71.60 | 72.60 | 26,056 | -1.20(-1.63%) |
Nov 12, 2021 | 74.20 | 74.40 | 72.69 | 73.80 | 19,404 | +0.00(+0.00%) |
Nov 11, 2021 | 76.60 | 77.60 | 73.00 | 73.80 | 26,805 | -1.80(-2.38%) |
Nov 10, 2021 | 76.00 | 75.60 | 25,610 | -0.40(-0.53%) | ||
Nov 09, 2021 | 78.00 | 78.80 | 74.40 | 76.00 | 52,400 | +3.20(+4.40%) |
Nov 08, 2021 | 75.20 | 75.20 | 71.60 | 72.80 | 26,966 | -2.00(-2.67%) |
Nov 05, 2021 | 79.40 | 79.60 | 74.20 | 74.80 | 28,967 | -3.40(-4.35%) |
Nov 04, 2021 | 79.40 | 81.40 | 77.60 | 78.20 | 15,381 | -1.00(-1.26%) |
Nov 03, 2021 | 77.40 | 81.00 | 76.60 | 79.20 | 15,530 | +1.60(+2.06%) |
Nov 02, 2021 | 78.00 | 78.60 | 76.40 | 77.60 | 9,771 | -0.60(-0.77%) |