Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.58 | 58.76 | 58.30 | 387,574 | +0.47(+0.81%) | |
Jan 28, 2022 | 57.25 | 57.96 | 55.77 | 57.83 | 697,137 | +0.65(+1.14%) |
Jan 27, 2022 | 61.20 | 61.91 | 56.34 | 57.18 | 995,407 | -2.81(-4.68%) |
Jan 26, 2022 | 62.55 | 63.82 | 59.10 | 59.99 | 921,352 | +0.70(+1.18%) |
Jan 25, 2022 | 59.94 | 61.70 | 57.56 | 59.29 | 1,146,943 | -2.86(-4.60%) |
Jan 24, 2022 | 59.97 | 62.70 | 58.66 | 62.15 | 808,227 | +0.15(+0.24%) |
Jan 21, 2022 | 63.96 | 65.33 | 62.00 | 62.00 | 794,708 | -3.26(-5.00%) |
Jan 20, 2022 | 68.23 | 69.98 | 65.07 | 65.26 | 575,190 | -3.10(-4.53%) |
Jan 19, 2022 | 73.10 | 73.10 | 68.26 | 68.36 | 510,031 | -4.02(-5.55%) |
Jan 18, 2022 | 74.71 | 75.45 | 71.21 | 72.38 | 500,476 | -2.33(-3.12%) |
Jan 14, 2022 | 74.71 | 0 | +2.89(+4.02%) | |||
Jan 13, 2022 | 70.10 | 72.42 | 69.42 | 71.82 | 508,730 | +2.13(+3.06%) |
Jan 12, 2022 | 71.40 | 72.88 | 68.01 | 69.69 | 948,418 | -1.34(-1.89%) |
Jan 11, 2022 | 71.97 | 72.76 | 69.69 | 71.03 | 570,952 | -0.47(-0.66%) |
Jan 10, 2022 | 74.90 | 75.11 | 71.01 | 71.50 | 777,177 | -3.21(-4.30%) |
Jan 07, 2022 | 72.36 | 76.13 | 72.05 | 74.71 | 776,639 | +2.12(+2.92%) |
Jan 06, 2022 | 71.09 | 72.83 | 68.83 | 72.59 | 475,553 | +2.69(+3.85%) |
Jan 05, 2022 | 70.36 | 72.16 | 69.63 | 69.90 | 400,798 | -0.51(-0.72%) |
Jan 04, 2022 | 68.16 | 70.94 | 68.02 | 70.41 | 580,302 | +3.41(+5.09%) |
Jan 03, 2022 | 66.00 | 67.84 | 65.70 | 67.00 | 503,863 | +1.63(+2.49%) |
Dec 31, 2021 | 64.50 | 65.99 | 64.50 | 65.37 | 228,057 | +0.85(+1.32%) |
Dec 30, 2021 | 65.65 | 66.36 | 64.11 | 64.52 | 290,967 | -1.19(-1.81%) |
Dec 29, 2021 | 64.37 | 66.13 | 63.29 | 65.71 | 301,652 | +1.67(+2.61%) |
Dec 28, 2021 | 64.96 | 66.00 | 63.87 | 64.04 | 288,096 | -1.54(-2.35%) |
Dec 27, 2021 | 63.41 | 66.04 | 62.60 | 65.58 | 513,635 | +2.61(+4.14%) |
Dec 23, 2021 | 62.77 | 64.29 | 62.04 | 62.97 | 430,681 | +0.89(+1.43%) |
Dec 22, 2021 | 60.35 | 62.28 | 59.75 | 62.08 | 439,967 | +1.92(+3.19%) |
Dec 21, 2021 | 57.92 | 60.43 | 57.92 | 60.16 | 402,726 | +2.84(+4.95%) |
Dec 20, 2021 | 55.19 | 57.46 | 54.18 | 57.32 | 566,882 | +0.26(+0.46%) |
Dec 17, 2021 | 64.26 | 64.62 | 56.32 | 57.06 | 2,264,539 | -8.10(-12.43%) |
Dec 16, 2021 | 61.78 | 66.17 | 61.78 | 65.16 | 1,250,690 | +4.99(+8.29%) |
Dec 15, 2021 | 58.50 | 60.90 | 57.31 | 60.17 | 632,784 | +1.96(+3.37%) |
Dec 14, 2021 | 55.65 | 58.78 | 55.65 | 58.21 | 590,879 | +2.52(+4.53%) |
Dec 13, 2021 | 57.85 | 58.05 | 55.68 | 55.69 | 418,440 | -1.92(-3.33%) |
Dec 10, 2021 | 57.57 | 57.89 | 56.00 | 57.61 | 246,725 | +0.51(+0.89%) |
Dec 09, 2021 | 57.44 | 57.94 | 56.11 | 57.10 | 320,235 | -0.82(-1.42%) |
Dec 08, 2021 | 58.30 | 59.06 | 57.75 | 57.92 | 245,105 | -0.30(-0.52%) |
Dec 07, 2021 | 56.98 | 58.53 | 56.82 | 58.22 | 376,329 | +1.95(+3.47%) |
Dec 06, 2021 | 59.02 | 59.60 | 55.24 | 56.27 | 566,804 | -1.57(-2.71%) |
Dec 03, 2021 | 60.18 | 60.23 | 57.10 | 57.84 | 657,568 | -1.98(-3.31%) |
Dec 02, 2021 | 57.10 | 59.92 | 56.94 | 59.82 | 559,256 | +3.14(+5.54%) |
Dec 01, 2021 | 59.46 | 59.85 | 56.61 | 56.68 | 765,145 | -0.96(-1.67%) |
Nov 30, 2021 | 58.04 | 58.42 | 56.68 | 57.64 | 871,112 | -1.73(-2.91%) |
Nov 29, 2021 | 59.10 | 59.87 | 56.94 | 59.37 | 697,359 | +3.13(+5.57%) |
Nov 26, 2021 | 55.84 | 56.34 | 53.68 | 56.24 | 270,068 | -2.69(-4.56%) |
Nov 24, 2021 | 57.79 | 59.42 | 57.79 | 58.93 | 209,167 | +0.39(+0.67%) |
Nov 23, 2021 | 57.70 | 58.62 | 57.64 | 58.54 | 233,542 | +1.15(+2.00%) |
Nov 22, 2021 | 57.22 | 59.62 | 57.06 | 57.39 | 401,747 | +0.56(+0.99%) |
Nov 19, 2021 | 55.99 | 56.84 | 55.50 | 56.83 | 214,079 | -0.39(-0.68%) |
Nov 18, 2021 | 57.15 | 57.68 | 57.15 | 57.22 | 224,389 | +0.41(+0.72%) |
Nov 17, 2021 | 57.16 | 57.72 | 56.04 | 56.81 | 308,338 | -1.02(-1.76%) |
Nov 16, 2021 | 58.19 | 58.75 | 57.56 | 57.83 | 307,202 | -0.65(-1.11%) |
Nov 15, 2021 | 59.45 | 59.77 | 58.02 | 58.48 | 335,947 | -0.71(-1.20%) |
Nov 12, 2021 | 59.26 | 59.95 | 58.80 | 59.19 | 294,153 | -0.14(-0.24%) |
Nov 11, 2021 | 59.23 | 60.00 | 58.71 | 59.33 | 321,715 | +0.06(+0.10%) |
Nov 10, 2021 | 60.00 | 59.22 | 59.27 | 406,411 | -0.68(-1.13%) | |
Nov 09, 2021 | 58.44 | 60.78 | 58.05 | 59.95 | 419,450 | +0.96(+1.63%) |
Nov 08, 2021 | 59.68 | 61.48 | 58.69 | 58.99 | 557,970 | -0.25(-0.42%) |
Nov 05, 2021 | 58.25 | 59.50 | 57.79 | 59.24 | 544,477 | +1.34(+2.31%) |
Nov 04, 2021 | 58.05 | 58.77 | 56.98 | 57.90 | 354,222 | -0.37(-0.63%) |
Nov 03, 2021 | 55.57 | 59.40 | 55.57 | 58.27 | 659,987 | +2.22(+3.96%) |
Nov 02, 2021 | 55.23 | 56.27 | 54.31 | 56.05 | 331,998 | +0.99(+1.80%) |