Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 76.37 | 73.00 | 74.02 | 667,429 | -2.56(-3.34%) | |
Jan 28, 2022 | 76.87 | 77.68 | 73.29 | 76.58 | 533,598 | -0.41(-0.53%) |
Jan 27, 2022 | 75.60 | 77.43 | 74.79 | 76.98 | 764,981 | +2.05(+2.73%) |
Jan 26, 2022 | 75.22 | 77.95 | 73.69 | 74.94 | 664,405 | +1.14(+1.55%) |
Jan 25, 2022 | 72.80 | 74.48 | 69.63 | 73.79 | 550,206 | +0.77(+1.06%) |
Jan 24, 2022 | 69.67 | 73.44 | 67.65 | 73.02 | 664,919 | +1.38(+1.93%) |
Jan 21, 2022 | 72.53 | 72.99 | 70.51 | 71.63 | 673,459 | -1.61(-2.20%) |
Jan 20, 2022 | 78.24 | 78.99 | 72.29 | 73.25 | 835,387 | -5.47(-6.95%) |
Jan 19, 2022 | 77.55 | 81.89 | 77.31 | 78.71 | 761,561 | +2.68(+3.53%) |
Jan 18, 2022 | 76.21 | 77.48 | 75.15 | 76.03 | 573,918 | +0.49(+0.65%) |
Jan 14, 2022 | 75.54 | 0 | -0.28(-0.37%) | |||
Jan 13, 2022 | 78.20 | 79.85 | 75.55 | 75.82 | 464,848 | -1.86(-2.40%) |
Jan 12, 2022 | 77.40 | 78.21 | 75.66 | 77.68 | 465,075 | +0.92(+1.19%) |
Jan 11, 2022 | 73.60 | 77.83 | 72.91 | 76.77 | 636,566 | +3.57(+4.87%) |
Jan 10, 2022 | 71.60 | 73.45 | 70.91 | 73.20 | 620,624 | +1.56(+2.17%) |
Jan 07, 2022 | 72.36 | 74.22 | 71.33 | 71.64 | 516,917 | -0.72(-0.99%) |
Jan 06, 2022 | 72.78 | 73.26 | 69.65 | 72.36 | 368,324 | +1.10(+1.55%) |
Jan 05, 2022 | 72.04 | 73.77 | 69.97 | 71.26 | 565,758 | -0.09(-0.13%) |
Jan 04, 2022 | 72.46 | 74.36 | 71.09 | 71.35 | 440,532 | -0.35(-0.49%) |
Jan 03, 2022 | 72.16 | 74.71 | 71.38 | 71.70 | 538,415 | +0.28(+0.39%) |
Dec 31, 2021 | 70.48 | 72.06 | 69.75 | 71.42 | 308,555 | +0.39(+0.55%) |
Dec 30, 2021 | 73.28 | 74.58 | 70.90 | 71.03 | 322,072 | -2.14(-2.93%) |
Dec 29, 2021 | 71.85 | 75.50 | 71.27 | 73.18 | 540,248 | +1.19(+1.65%) |
Dec 28, 2021 | 71.70 | 72.61 | 70.70 | 71.99 | 242,943 | +0.00(+0.00%) |
Dec 27, 2021 | 69.61 | 72.23 | 67.62 | 71.99 | 379,697 | +2.33(+3.35%) |
Dec 23, 2021 | 71.57 | 71.78 | 69.60 | 69.66 | 823,624 | -1.40(-1.97%) |
Dec 22, 2021 | 71.09 | 71.87 | 69.59 | 71.06 | 249,051 | +0.39(+0.55%) |
Dec 21, 2021 | 68.94 | 71.54 | 68.78 | 70.66 | 522,020 | +2.85(+4.21%) |
Dec 20, 2021 | 67.07 | 67.95 | 65.57 | 67.81 | 699,331 | -0.35(-0.52%) |
Dec 17, 2021 | 67.72 | 70.48 | 67.41 | 68.16 | 865,532 | +0.11(+0.16%) |
Dec 16, 2021 | 69.12 | 70.34 | 66.77 | 68.05 | 427,483 | +1.08(+1.61%) |
Dec 15, 2021 | 64.50 | 68.29 | 63.02 | 66.97 | 617,278 | +1.89(+2.91%) |
Dec 14, 2021 | 65.46 | 67.32 | 64.81 | 65.08 | 269,689 | -0.44(-0.67%) |
Dec 13, 2021 | 65.69 | 66.89 | 63.45 | 65.52 | 468,015 | -0.86(-1.30%) |
Dec 10, 2021 | 67.25 | 67.25 | 63.55 | 66.38 | 576,787 | -0.31(-0.47%) |
Dec 09, 2021 | 66.97 | 67.80 | 64.61 | 66.69 | 575,486 | -0.81(-1.20%) |
Dec 08, 2021 | 65.91 | 67.69 | 65.12 | 67.50 | 434,018 | +2.01(+3.07%) |
Dec 07, 2021 | 67.60 | 68.52 | 65.20 | 65.50 | 387,072 | -0.25(-0.38%) |
Dec 06, 2021 | 64.34 | 66.10 | 62.70 | 65.75 | 599,265 | +1.52(+2.36%) |
Dec 03, 2021 | 63.51 | 64.51 | 62.38 | 64.23 | 1,698,345 | +1.73(+2.77%) |
Dec 02, 2021 | 59.98 | 63.16 | 59.33 | 62.50 | 346,153 | +2.89(+4.84%) |
Dec 01, 2021 | 62.22 | 63.23 | 59.54 | 59.61 | 576,547 | -0.99(-1.64%) |
Nov 30, 2021 | 61.64 | 61.90 | 57.52 | 60.61 | 458,845 | -1.65(-2.65%) |
Nov 29, 2021 | 63.56 | 63.75 | 60.58 | 62.26 | 415,999 | +0.30(+0.49%) |
Nov 26, 2021 | 60.62 | 62.22 | 59.38 | 61.95 | 362,985 | -2.48(-3.85%) |
Nov 24, 2021 | 63.08 | 65.10 | 62.96 | 64.43 | 305,805 | +1.14(+1.80%) |
Nov 23, 2021 | 63.20 | 64.63 | 62.05 | 63.29 | 1,368,224 | +1.19(+1.91%) |
Nov 22, 2021 | 60.81 | 64.04 | 60.81 | 62.11 | 749,243 | +1.43(+2.35%) |
Nov 19, 2021 | 59.94 | 61.59 | 59.43 | 60.68 | 818,435 | -1.03(-1.67%) |
Nov 18, 2021 | 61.20 | 62.17 | 61.43 | 61.71 | 721,253 | +0.55(+0.91%) |
Nov 17, 2021 | 63.32 | 64.30 | 60.83 | 61.16 | 586,936 | -3.12(-4.85%) |
Nov 16, 2021 | 63.99 | 64.98 | 62.68 | 64.28 | 479,002 | +0.73(+1.15%) |
Nov 15, 2021 | 66.27 | 66.52 | 60.88 | 63.54 | 1,102,161 | -3.02(-4.53%) |
Nov 12, 2021 | 66.14 | 67.30 | 64.91 | 66.56 | 516,022 | -0.41(-0.62%) |
Nov 11, 2021 | 66.17 | 69.04 | 65.05 | 66.97 | 708,336 | +2.28(+3.53%) |
Nov 10, 2021 | 67.14 | 64.55 | 64.69 | 2,010,367 | -3.60(-5.27%) | |
Nov 09, 2021 | 69.59 | 70.08 | 65.97 | 68.29 | 1,013,528 | -1.29(-1.85%) |
Nov 08, 2021 | 72.14 | 73.72 | 68.63 | 69.58 | 450,575 | -1.29(-1.82%) |
Nov 05, 2021 | 70.49 | 71.81 | 69.00 | 70.86 | 533,451 | +1.29(+1.85%) |
Nov 04, 2021 | 72.29 | 72.71 | 67.86 | 69.58 | 443,860 | -1.83(-2.57%) |
Nov 03, 2021 | 68.37 | 72.51 | 67.64 | 71.41 | 604,396 | +3.10(+4.54%) |
Nov 02, 2021 | 72.07 | 72.12 | 66.68 | 68.31 | 919,259 | -4.41(-6.07%) |