Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 57.13 | 58.17 | 55.27 | 57.08 | 280,274 | -0.57(-0.98%) |
Jan 27, 2022 | 58.56 | 60.47 | 57.23 | 57.65 | 255,928 | +0.23(+0.40%) |
Jan 26, 2022 | 60.80 | 62.22 | 57.14 | 57.42 | 356,150 | -3.06(-5.06%) |
Jan 25, 2022 | 59.58 | 62.96 | 58.55 | 60.48 | 381,410 | -0.53(-0.86%) |
Jan 24, 2022 | 52.54 | 61.34 | 52.54 | 61.01 | 831,545 | +6.42(+11.75%) |
Jan 21, 2022 | 53.81 | 55.66 | 52.34 | 54.59 | 452,426 | -0.06(-0.11%) |
Jan 20, 2022 | 57.88 | 59.24 | 54.45 | 54.65 | 304,083 | -3.00(-5.21%) |
Jan 19, 2022 | 57.17 | 58.61 | 56.39 | 57.65 | 433,454 | +0.64(+1.13%) |
Jan 18, 2022 | 58.37 | 59.10 | 55.78 | 57.01 | 418,550 | -2.36(-3.97%) |
Jan 14, 2022 | 59.37 | 0 | -2.92(-4.68%) | |||
Jan 13, 2022 | 63.61 | 64.25 | 61.77 | 62.28 | 293,821 | -0.40(-0.64%) |
Jan 12, 2022 | 63.57 | 64.09 | 60.79 | 62.68 | 275,355 | +0.01(+0.02%) |
Jan 11, 2022 | 63.17 | 63.17 | 61.13 | 62.68 | 441,025 | -0.07(-0.11%) |
Jan 10, 2022 | 63.29 | 63.29 | 59.55 | 62.74 | 450,536 | -0.49(-0.77%) |
Jan 07, 2022 | 64.25 | 65.73 | 62.77 | 63.23 | 245,765 | -0.43(-0.68%) |
Jan 06, 2022 | 65.45 | 66.73 | 63.19 | 63.66 | 318,368 | -0.88(-1.37%) |
Jan 05, 2022 | 68.02 | 68.04 | 64.53 | 64.55 | 316,858 | -2.86(-4.24%) |
Jan 04, 2022 | 68.73 | 69.64 | 67.20 | 67.40 | 280,465 | -1.98(-2.86%) |
Jan 03, 2022 | 69.41 | 71.90 | 69.25 | 69.39 | 256,420 | +0.41(+0.60%) |
Dec 31, 2021 | 69.09 | 69.47 | 68.03 | 68.98 | 205,768 | -0.07(-0.10%) |
Dec 30, 2021 | 67.96 | 69.73 | 67.89 | 69.04 | 245,264 | +0.53(+0.77%) |
Dec 29, 2021 | 65.56 | 68.66 | 65.21 | 68.51 | 294,379 | +2.49(+3.78%) |
Dec 28, 2021 | 66.26 | 67.81 | 65.25 | 66.02 | 287,843 | -0.18(-0.28%) |
Dec 27, 2021 | 65.69 | 66.73 | 64.51 | 66.20 | 321,024 | +1.05(+1.62%) |
Dec 23, 2021 | 66.63 | 66.93 | 64.75 | 65.15 | 264,521 | -1.39(-2.09%) |
Dec 22, 2021 | 67.12 | 67.75 | 65.38 | 66.54 | 378,279 | +0.20(+0.30%) |
Dec 21, 2021 | 63.54 | 66.52 | 63.53 | 66.34 | 547,517 | +3.68(+5.88%) |
Dec 20, 2021 | 65.68 | 66.11 | 61.31 | 62.66 | 747,705 | -4.64(-6.90%) |
Dec 17, 2021 | 64.70 | 67.88 | 63.38 | 67.30 | 980,492 | +3.49(+5.47%) |
Dec 16, 2021 | 68.67 | 69.01 | 62.76 | 63.81 | 746,792 | -4.31(-6.32%) |
Dec 15, 2021 | 68.15 | 68.85 | 65.69 | 68.11 | 500,379 | -0.14(-0.21%) |
Dec 14, 2021 | 68.26 | 71.54 | 68.09 | 68.26 | 303,933 | -1.54(-2.21%) |
Dec 13, 2021 | 71.78 | 71.78 | 67.75 | 69.80 | 379,621 | -2.07(-2.88%) |
Dec 10, 2021 | 72.52 | 72.52 | 69.76 | 71.87 | 270,904 | +0.62(+0.87%) |
Dec 09, 2021 | 71.08 | 72.56 | 70.88 | 71.25 | 338,389 | +0.48(+0.68%) |
Dec 08, 2021 | 71.32 | 72.36 | 70.02 | 70.77 | 321,994 | -0.76(-1.07%) |
Dec 07, 2021 | 72.51 | 73.46 | 70.43 | 71.53 | 522,053 | +1.14(+1.62%) |
Dec 06, 2021 | 69.74 | 72.95 | 66.66 | 70.39 | 951,647 | +4.37(+6.62%) |
Dec 03, 2021 | 75.38 | 75.38 | 61.12 | 66.02 | 1,391,560 | -2.94(-4.27%) |
Dec 02, 2021 | 71.66 | 72.87 | 67.04 | 68.96 | 1,140,926 | -4.92(-6.66%) |
Dec 01, 2021 | 76.65 | 79.05 | 72.98 | 73.89 | 594,046 | -0.61(-0.82%) |
Nov 30, 2021 | 79.43 | 80.03 | 74.16 | 74.50 | 552,069 | -5.68(-7.08%) |
Nov 29, 2021 | 86.19 | 86.49 | 79.77 | 80.18 | 432,383 | -3.91(-4.65%) |
Nov 26, 2021 | 84.71 | 86.57 | 83.24 | 84.08 | 225,262 | -3.99(-4.53%) |
Nov 24, 2021 | 88.92 | 89.77 | 84.04 | 88.07 | 492,624 | -2.16(-2.39%) |
Nov 23, 2021 | 94.06 | 94.06 | 84.93 | 90.23 | 677,049 | -5.05(-5.30%) |
Nov 22, 2021 | 94.80 | 97.15 | 92.70 | 95.28 | 329,557 | +2.48(+2.68%) |
Nov 19, 2021 | 94.18 | 94.61 | 90.85 | 92.79 | 332,174 | -2.08(-2.20%) |
Nov 18, 2021 | 91.01 | 95.56 | 94.24 | 94.87 | 385,932 | +5.30(+5.92%) |
Nov 17, 2021 | 91.36 | 91.57 | 89.03 | 89.57 | 221,836 | -1.29(-1.42%) |
Nov 16, 2021 | 90.18 | 92.89 | 89.68 | 90.86 | 275,295 | +0.14(+0.16%) |
Nov 15, 2021 | 91.17 | 91.62 | 88.81 | 90.72 | 245,000 | +0.65(+0.72%) |
Nov 12, 2021 | 90.56 | 90.98 | 89.03 | 90.07 | 210,697 | -0.59(-0.65%) |
Nov 11, 2021 | 88.88 | 92.32 | 88.88 | 90.66 | 311,707 | +2.42(+2.74%) |
Nov 10, 2021 | 90.31 | 88.24 | 226,155 | -2.24(-2.47%) | ||
Nov 09, 2021 | 86.72 | 91.56 | 86.02 | 90.48 | 290,859 | +3.30(+3.78%) |
Nov 08, 2021 | 86.46 | 88.60 | 85.56 | 87.18 | 316,933 | +1.61(+1.88%) |
Nov 05, 2021 | 89.22 | 90.74 | 84.85 | 85.58 | 347,837 | -3.56(-3.99%) |
Nov 04, 2021 | 88.40 | 91.75 | 87.72 | 89.13 | 476,070 | +0.56(+0.64%) |
Nov 03, 2021 | 80.63 | 88.81 | 79.82 | 88.57 | 611,688 | +8.43(+10.52%) |
Nov 02, 2021 | 77.03 | 80.65 | 75.82 | 80.14 | 339,351 | +3.17(+4.12%) |