Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 68.53 | 67.22 | 84,472 | -2.01(-2.90%) | ||
Jan 28, 2022 | 67.44 | 69.37 | 65.77 | 69.23 | 90,431 | +2.09(+3.11%) |
Jan 27, 2022 | 73.42 | 75.40 | 67.05 | 67.14 | 186,428 | -3.07(-4.37%) |
Jan 26, 2022 | 72.89 | 73.29 | 69.63 | 70.21 | 93,560 | -1.71(-2.38%) |
Jan 25, 2022 | 72.34 | 73.09 | 69.21 | 71.92 | 91,300 | -1.61(-2.19%) |
Jan 24, 2022 | 70.51 | 74.20 | 68.17 | 73.53 | 119,976 | +1.82(+2.54%) |
Jan 21, 2022 | 71.96 | 72.90 | 69.71 | 71.71 | 153,656 | -0.29(-0.40%) |
Jan 20, 2022 | 71.75 | 73.79 | 71.53 | 72.00 | 99,151 | +0.36(+0.50%) |
Jan 19, 2022 | 72.59 | 73.30 | 70.47 | 71.64 | 78,964 | -0.81(-1.12%) |
Jan 18, 2022 | 72.38 | 73.10 | 72.00 | 72.45 | 64,238 | -1.15(-1.56%) |
Jan 14, 2022 | 73.60 | 0 | +1.63(+2.26%) | |||
Jan 13, 2022 | 72.11 | 73.36 | 71.69 | 71.97 | 56,515 | -0.05(-0.07%) |
Jan 12, 2022 | 72.50 | 73.18 | 71.73 | 72.02 | 59,972 | -0.32(-0.44%) |
Jan 11, 2022 | 70.72 | 73.02 | 70.08 | 72.34 | 66,260 | +1.51(+2.13%) |
Jan 10, 2022 | 70.32 | 71.55 | 69.05 | 70.83 | 56,372 | +0.09(+0.13%) |
Jan 07, 2022 | 71.89 | 73.18 | 70.14 | 70.74 | 76,968 | -1.58(-2.18%) |
Jan 06, 2022 | 69.88 | 72.66 | 69.88 | 72.32 | 78,776 | +2.56(+3.67%) |
Jan 05, 2022 | 73.84 | 73.84 | 69.60 | 69.76 | 63,328 | -4.14(-5.60%) |
Jan 04, 2022 | 73.24 | 75.14 | 72.68 | 73.90 | 68,814 | +0.73(+1.00%) |
Jan 03, 2022 | 72.00 | 73.60 | 71.46 | 73.17 | 87,038 | +1.56(+2.18%) |
Dec 31, 2021 | 70.24 | 72.78 | 69.87 | 71.61 | 67,923 | +0.95(+1.34%) |
Dec 30, 2021 | 67.83 | 71.83 | 67.52 | 70.66 | 73,378 | +2.83(+4.17%) |
Dec 29, 2021 | 69.22 | 69.47 | 66.74 | 67.83 | 97,279 | -1.17(-1.70%) |
Dec 28, 2021 | 68.53 | 69.61 | 68.30 | 69.00 | 108,864 | +0.74(+1.08%) |
Dec 27, 2021 | 69.67 | 69.67 | 66.87 | 68.26 | 112,951 | -1.52(-2.18%) |
Dec 23, 2021 | 69.69 | 70.29 | 69.39 | 69.78 | 58,629 | +0.67(+0.97%) |
Dec 22, 2021 | 67.72 | 69.38 | 67.72 | 69.11 | 71,731 | +1.16(+1.71%) |
Dec 21, 2021 | 66.93 | 68.63 | 66.90 | 67.95 | 88,799 | +1.73(+2.61%) |
Dec 20, 2021 | 66.31 | 67.45 | 65.35 | 66.22 | 111,677 | -1.43(-2.11%) |
Dec 17, 2021 | 70.30 | 70.56 | 66.91 | 67.65 | 239,704 | -2.52(-3.59%) |
Dec 16, 2021 | 71.44 | 72.01 | 69.45 | 70.17 | 113,554 | -0.69(-0.97%) |
Dec 15, 2021 | 70.19 | 71.60 | 67.34 | 70.86 | 111,632 | +1.02(+1.46%) |
Dec 14, 2021 | 68.60 | 70.56 | 68.36 | 69.84 | 160,828 | +0.46(+0.66%) |
Dec 13, 2021 | 71.84 | 72.75 | 68.87 | 69.38 | 105,655 | -2.50(-3.48%) |
Dec 10, 2021 | 73.89 | 74.14 | 70.26 | 71.88 | 103,826 | -1.22(-1.67%) |
Dec 09, 2021 | 75.62 | 76.21 | 72.99 | 73.10 | 98,706 | -3.72(-4.84%) |
Dec 08, 2021 | 78.81 | 79.28 | 76.39 | 76.82 | 63,062 | -1.75(-2.23%) |
Dec 07, 2021 | 80.15 | 81.23 | 78.34 | 78.57 | 82,952 | -0.22(-0.28%) |
Dec 06, 2021 | 78.67 | 80.05 | 78.03 | 78.79 | 79,134 | +1.17(+1.51%) |
Dec 03, 2021 | 79.80 | 80.00 | 76.74 | 77.62 | 81,350 | -1.99(-2.50%) |
Dec 02, 2021 | 75.98 | 80.48 | 75.98 | 79.61 | 113,129 | +3.84(+5.07%) |
Dec 01, 2021 | 79.83 | 80.27 | 75.09 | 75.77 | 127,993 | -2.06(-2.65%) |
Nov 30, 2021 | 79.20 | 79.81 | 76.14 | 77.83 | 87,040 | -2.56(-3.18%) |
Nov 29, 2021 | 80.79 | 81.87 | 78.75 | 80.39 | 81,207 | +0.99(+1.25%) |
Nov 26, 2021 | 80.72 | 83.14 | 77.61 | 79.40 | 77,578 | -3.97(-4.76%) |
Nov 24, 2021 | 80.07 | 83.60 | 80.07 | 83.37 | 62,431 | +2.49(+3.08%) |
Nov 23, 2021 | 80.16 | 81.32 | 78.50 | 80.88 | 68,108 | +0.51(+0.63%) |
Nov 22, 2021 | 79.99 | 81.76 | 78.80 | 80.37 | 91,166 | +0.54(+0.68%) |
Nov 19, 2021 | 79.25 | 80.84 | 79.25 | 79.83 | 91,099 | -0.56(-0.69%) |
Nov 18, 2021 | 84.82 | 81.25 | 80.00 | 80.39 | 163,916 | -4.47(-5.27%) |
Nov 17, 2021 | 85.89 | 87.29 | 83.97 | 84.86 | 63,217 | -1.80(-2.08%) |
Nov 16, 2021 | 88.57 | 90.15 | 86.42 | 86.66 | 64,809 | -2.31(-2.60%) |
Nov 15, 2021 | 88.33 | 92.11 | 85.15 | 88.97 | 61,098 | +0.97(+1.10%) |
Nov 12, 2021 | 86.91 | 88.35 | 86.70 | 88.00 | 80,159 | +1.24(+1.43%) |
Nov 11, 2021 | 87.55 | 87.56 | 86.21 | 86.76 | 70,181 | -0.32(-0.37%) |
Nov 10, 2021 | 89.79 | 87.08 | 190,417 | -3.20(-3.54%) | ||
Nov 09, 2021 | 92.41 | 93.30 | 90.17 | 90.28 | 97,370 | -1.93(-2.09%) |
Nov 08, 2021 | 93.66 | 94.00 | 91.69 | 92.21 | 75,509 | -0.21(-0.23%) |
Nov 05, 2021 | 91.72 | 93.51 | 91.21 | 92.42 | 133,348 | +0.57(+0.62%) |
Nov 04, 2021 | 92.52 | 93.46 | 89.51 | 91.85 | 71,722 | -0.52(-0.56%) |
Nov 03, 2021 | 92.26 | 93.72 | 89.70 | 92.37 | 85,527 | +0.11(+0.12%) |
Nov 02, 2021 | 92.54 | 93.15 | 91.19 | 92.26 | 75,975 | -0.43(-0.46%) |