Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 72.76 | 74.96 | 74.25 | 252,773 | +0.96(+1.31%) | |
Jan 28, 2022 | 72.99 | 74.48 | 70.76 | 73.29 | 365,357 | +0.62(+0.85%) |
Jan 27, 2022 | 75.55 | 76.94 | 70.80 | 72.67 | 284,733 | -0.93(-1.26%) |
Jan 26, 2022 | 74.80 | 77.00 | 73.25 | 73.60 | 608,208 | -0.40(-0.54%) |
Jan 25, 2022 | 72.47 | 75.05 | 69.79 | 74.00 | 650,317 | +0.79(+1.08%) |
Jan 24, 2022 | 69.03 | 73.85 | 67.24 | 73.21 | 615,618 | +1.66(+2.32%) |
Jan 21, 2022 | 72.97 | 75.40 | 71.00 | 71.55 | 637,019 | -2.75(-3.70%) |
Jan 20, 2022 | 74.66 | 79.62 | 73.33 | 74.30 | 660,160 | -1.01(-1.34%) |
Jan 19, 2022 | 74.97 | 76.41 | 71.69 | 75.31 | 569,134 | +1.06(+1.43%) |
Jan 18, 2022 | 76.25 | 76.71 | 72.60 | 74.25 | 666,498 | -0.93(-1.24%) |
Jan 14, 2022 | 75.18 | 0 | +2.78(+3.84%) | |||
Jan 13, 2022 | 74.51 | 75.68 | 72.06 | 72.40 | 501,507 | -1.38(-1.87%) |
Jan 12, 2022 | 76.39 | 76.73 | 73.36 | 73.78 | 679,397 | -2.28(-3.00%) |
Jan 11, 2022 | 70.66 | 76.76 | 69.01 | 76.06 | 1,168,984 | +6.52(+9.38%) |
Jan 10, 2022 | 70.55 | 71.26 | 68.39 | 69.54 | 395,943 | -1.49(-2.10%) |
Jan 07, 2022 | 70.49 | 72.17 | 69.29 | 71.03 | 340,105 | +0.58(+0.82%) |
Jan 06, 2022 | 70.52 | 71.70 | 68.50 | 70.45 | 390,474 | +2.52(+3.71%) |
Jan 05, 2022 | 71.11 | 72.59 | 67.91 | 67.93 | 666,024 | -3.59(-5.02%) |
Jan 04, 2022 | 70.00 | 72.66 | 69.59 | 71.52 | 739,131 | +2.31(+3.34%) |
Jan 03, 2022 | 65.31 | 69.28 | 65.08 | 69.21 | 330,204 | +4.53(+7.00%) |
Dec 31, 2021 | 64.46 | 65.37 | 64.13 | 64.68 | 214,940 | -0.17(-0.26%) |
Dec 30, 2021 | 66.98 | 67.80 | 64.72 | 64.85 | 387,301 | -1.51(-2.28%) |
Dec 29, 2021 | 66.93 | 67.83 | 65.83 | 66.36 | 353,897 | -0.18(-0.27%) |
Dec 28, 2021 | 67.59 | 68.43 | 66.30 | 66.54 | 191,378 | -1.01(-1.50%) |
Dec 27, 2021 | 64.30 | 67.59 | 63.34 | 67.55 | 232,197 | +3.57(+5.58%) |
Dec 23, 2021 | 64.32 | 64.61 | 63.09 | 63.98 | 183,684 | +0.21(+0.33%) |
Dec 22, 2021 | 63.73 | 64.79 | 63.04 | 63.77 | 204,682 | +0.04(+0.06%) |
Dec 21, 2021 | 62.38 | 63.82 | 61.75 | 63.73 | 267,243 | +2.70(+4.42%) |
Dec 20, 2021 | 59.82 | 61.08 | 58.11 | 61.03 | 443,683 | -1.55(-2.48%) |
Dec 17, 2021 | 62.14 | 63.59 | 60.85 | 62.58 | 777,438 | -0.41(-0.65%) |
Dec 16, 2021 | 65.30 | 66.91 | 62.93 | 62.99 | 293,743 | -1.05(-1.64%) |
Dec 15, 2021 | 63.15 | 64.30 | 60.78 | 64.04 | 401,103 | +0.31(+0.49%) |
Dec 14, 2021 | 64.28 | 65.89 | 63.20 | 63.73 | 379,301 | -1.49(-2.28%) |
Dec 13, 2021 | 67.09 | 67.11 | 64.94 | 65.22 | 396,218 | -3.08(-4.51%) |
Dec 10, 2021 | 69.48 | 69.89 | 66.76 | 68.30 | 219,393 | -0.19(-0.28%) |
Dec 09, 2021 | 68.66 | 70.09 | 68.00 | 68.49 | 340,899 | -1.33(-1.90%) |
Dec 08, 2021 | 70.00 | 71.10 | 69.27 | 69.82 | 568,975 | +0.60(+0.87%) |
Dec 07, 2021 | 68.50 | 70.25 | 68.50 | 69.22 | 384,522 | +2.00(+2.98%) |
Dec 06, 2021 | 64.25 | 68.24 | 62.98 | 67.22 | 443,870 | +4.31(+6.85%) |
Dec 03, 2021 | 65.00 | 65.00 | 61.24 | 62.91 | 567,858 | -0.75(-1.18%) |
Dec 02, 2021 | 61.25 | 64.25 | 59.66 | 63.66 | 451,734 | +2.07(+3.36%) |
Dec 01, 2021 | 67.03 | 68.40 | 61.47 | 61.59 | 576,092 | -3.10(-4.79%) |
Nov 30, 2021 | 64.66 | 65.49 | 63.05 | 64.69 | 613,769 | -2.08(-3.12%) |
Nov 29, 2021 | 68.35 | 68.35 | 65.16 | 66.77 | 503,439 | +1.14(+1.74%) |
Nov 26, 2021 | 65.56 | 66.68 | 62.34 | 65.63 | 552,320 | -4.55(-6.48%) |
Nov 24, 2021 | 68.64 | 70.66 | 68.60 | 70.18 | 509,972 | +1.17(+1.70%) |
Nov 23, 2021 | 66.50 | 69.52 | 66.50 | 69.01 | 345,938 | +3.37(+5.13%) |
Nov 22, 2021 | 66.30 | 67.67 | 65.40 | 65.64 | 439,637 | -0.63(-0.95%) |
Nov 19, 2021 | 66.83 | 68.08 | 65.52 | 66.27 | 500,749 | -2.89(-4.18%) |
Nov 18, 2021 | 68.35 | 69.74 | 66.97 | 69.16 | 358,259 | +0.63(+0.92%) |
Nov 17, 2021 | 69.52 | 71.36 | 68.07 | 68.53 | 477,097 | -1.30(-1.86%) |
Nov 16, 2021 | 69.40 | 71.61 | 68.27 | 69.83 | 466,462 | +0.64(+0.92%) |
Nov 15, 2021 | 67.00 | 70.23 | 66.00 | 69.19 | 395,571 | +1.63(+2.41%) |
Nov 12, 2021 | 66.07 | 68.12 | 65.95 | 67.56 | 428,667 | +0.81(+1.21%) |
Nov 11, 2021 | 67.72 | 68.00 | 65.96 | 66.75 | 324,677 | +0.42(+0.63%) |
Nov 10, 2021 | 69.49 | 66.33 | 1,078,736 | -3.69(-5.27%) | ||
Nov 09, 2021 | 68.65 | 70.59 | 67.16 | 70.02 | 718,329 | +1.43(+2.08%) |
Nov 08, 2021 | 69.14 | 69.90 | 67.37 | 68.59 | 352,133 | +0.81(+1.20%) |
Nov 05, 2021 | 65.94 | 68.83 | 65.16 | 67.78 | 464,545 | +2.84(+4.37%) |
Nov 04, 2021 | 66.17 | 67.77 | 63.62 | 64.94 | 507,023 | +0.23(+0.36%) |
Nov 03, 2021 | 64.82 | 66.34 | 64.10 | 64.71 | 573,074 | -0.98(-1.49%) |
Nov 02, 2021 | 65.54 | 67.10 | 65.00 | 65.69 | 288,143 | -0.71(-1.07%) |