Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 51.26 | 55.23 | 49.01 | 55.14 | 170,735,584 | +4.71(+9.33%) |
Jan 27, 2022 | 54.19 | 55.02 | 49.93 | 50.44 | 164,748,864 | -1.56(-2.99%) |
Jan 26, 2022 | 55.75 | 57.57 | 50.28 | 51.99 | 211,652,224 | -0.10(-0.19%) |
Jan 25, 2022 | 52.97 | 54.66 | 50.62 | 52.09 | 176,015,952 | -4.15(-7.38%) |
Jan 24, 2022 | 52.68 | 56.49 | 47.12 | 56.24 | 260,797,232 | +0.80(+1.45%) |
Jan 21, 2022 | 59.30 | 60.67 | 55.27 | 55.44 | 174,835,360 | -5.10(-8.42%) |
Jan 20, 2022 | 64.58 | 66.69 | 60.16 | 60.53 | 87,162,808 | -2.44(-3.87%) |
Jan 19, 2022 | 65.89 | 67.21 | 62.76 | 62.97 | 93,159,720 | -2.27(-3.48%) |
Jan 18, 2022 | 67.00 | 68.20 | 64.62 | 65.24 | 79,401,720 | -5.11(-7.26%) |
Jan 14, 2022 | 70.34 | 0 | +1.09(+1.57%) | |||
Jan 13, 2022 | 75.45 | 75.86 | 68.49 | 69.26 | 88,337,736 | -5.42(-7.26%) |
Jan 12, 2022 | 75.31 | 76.27 | 73.31 | 74.68 | 141,306,864 | +0.84(+1.14%) |
Jan 11, 2022 | 70.15 | 73.87 | 68.98 | 73.84 | 157,513,344 | +3.11(+4.40%) |
Jan 10, 2022 | 67.67 | 70.89 | 64.61 | 70.73 | 182,721,664 | +0.26(+0.37%) |
Jan 07, 2022 | 72.83 | 73.83 | 69.45 | 70.47 | 145,891,168 | -2.38(-3.27%) |
Jan 06, 2022 | 71.91 | 74.74 | 70.64 | 72.85 | 157,297,648 | -0.20(-0.27%) |
Jan 05, 2022 | 79.42 | 80.08 | 72.88 | 73.05 | 135,515,296 | -7.40(-9.20%) |
Jan 04, 2022 | 84.04 | 84.07 | 78.45 | 80.45 | 108,648,784 | -3.15(-3.77%) |
Jan 03, 2022 | 82.09 | 83.85 | 80.76 | 83.60 | 77,991,248 | +2.25(+2.76%) |
Dec 31, 2021 | 82.48 | 83.34 | 81.05 | 81.35 | 61,590,032 | -1.56(-1.89%) |
Dec 30, 2021 | 83.53 | 84.94 | 82.55 | 82.92 | 57,504,868 | -0.76(-0.91%) |
Dec 29, 2021 | 83.79 | 84.61 | 82.15 | 83.68 | 58,811,448 | -0.13(-0.16%) |
Dec 28, 2021 | 85.48 | 85.58 | 83.16 | 83.81 | 73,810,056 | -1.00(-1.18%) |
Dec 27, 2021 | 81.73 | 84.88 | 81.68 | 84.81 | 64,073,320 | +3.87(+4.78%) |
Dec 23, 2021 | 79.32 | 81.82 | 79.22 | 80.94 | 67,116,040 | +1.88(+2.38%) |
Dec 22, 2021 | 76.10 | 79.23 | 75.73 | 79.06 | 90,375,768 | +2.72(+3.57%) |
Dec 21, 2021 | 73.44 | 76.52 | 71.27 | 76.34 | 111,774,744 | +4.78(+6.69%) |
Dec 20, 2021 | 70.93 | 72.02 | 69.70 | 71.55 | 123,289,560 | -2.21(-2.99%) |
Dec 17, 2021 | 72.79 | 76.20 | 71.90 | 73.76 | 153,493,696 | -1.14(-1.53%) |
Dec 16, 2021 | 81.69 | 81.98 | 73.83 | 74.90 | 151,009,600 | -6.19(-7.63%) |
Dec 15, 2021 | 75.79 | 81.32 | 73.38 | 81.09 | 137,023,968 | +5.03(+6.62%) |
Dec 14, 2021 | 75.38 | 77.06 | 73.28 | 76.06 | 117,852,664 | -2.33(-2.98%) |
Dec 13, 2021 | 81.91 | 82.12 | 78.15 | 78.39 | 91,399,552 | -3.52(-4.30%) |
Dec 10, 2021 | 81.08 | 82.09 | 79.13 | 81.91 | 103,798,560 | +2.46(+3.10%) |
Dec 09, 2021 | 82.24 | 83.40 | 79.24 | 79.45 | 108,566,712 | -3.59(-4.32%) |
Dec 08, 2021 | 82.12 | 83.15 | 80.93 | 83.04 | 104,716,008 | +1.14(+1.39%) |
Dec 07, 2021 | 79.12 | 82.31 | 79.11 | 81.90 | 137,950,240 | +6.77(+9.02%) |
Dec 06, 2021 | 73.66 | 75.95 | 71.18 | 75.12 | 155,693,088 | +2.48(+3.41%) |
Dec 03, 2021 | 78.26 | 78.88 | 70.89 | 72.64 | 245,640,320 | -4.65(-6.01%) |
Dec 02, 2021 | 75.04 | 78.51 | 74.17 | 77.29 | 202,115,008 | +1.43(+1.88%) |
Dec 01, 2021 | 82.59 | 83.94 | 75.55 | 75.86 | 154,665,184 | -4.10(-5.13%) |
Nov 30, 2021 | 82.99 | 84.51 | 78.60 | 79.96 | 154,147,808 | -3.59(-4.30%) |
Nov 29, 2021 | 81.29 | 84.21 | 80.86 | 83.55 | 80,999,312 | +4.89(+6.21%) |
Nov 26, 2021 | 81.57 | 82.48 | 77.63 | 78.67 | 90,819,304 | -4.68(-5.62%) |
Nov 24, 2021 | 80.85 | 83.42 | 79.40 | 83.35 | 101,327,848 | +0.93(+1.13%) |
Nov 23, 2021 | 82.88 | 84.21 | 79.62 | 82.42 | 115,309,696 | -1.22(-1.46%) |
Nov 22, 2021 | 87.69 | 89.68 | 83.57 | 83.64 | 91,310,440 | -3.00(-3.47%) |
Nov 19, 2021 | 86.29 | 87.49 | 85.75 | 86.64 | 66,045,716 | +1.44(+1.69%) |
Nov 18, 2021 | 83.97 | 85.55 | 82.55 | 85.20 | 88,656,168 | +2.53(+3.06%) |
Nov 17, 2021 | 82.76 | 83.97 | 82.07 | 82.67 | 59,064,376 | +0.10(+0.12%) |
Nov 16, 2021 | 80.36 | 82.86 | 80.24 | 82.57 | 52,654,696 | +1.67(+2.07%) |
Nov 15, 2021 | 81.64 | 81.83 | 79.28 | 80.90 | 71,167,408 | -0.02(-0.03%) |
Nov 12, 2021 | 79.14 | 81.23 | 78.14 | 80.92 | 65,241,488 | +2.49(+3.17%) |
Nov 11, 2021 | 79.60 | 79.72 | 78.21 | 78.43 | 58,683,412 | -2.54(-3.14%) |
Nov 10, 2021 | 79.59 | 80.97 | 98,486,384 | -0.40(-0.49%) | ||
Nov 09, 2021 | 83.76 | 84.03 | 80.49 | 81.37 | 89,912,432 | -1.71(-2.06%) |
Nov 08, 2021 | 83.39 | 84.08 | 82.69 | 83.08 | 57,384,164 | -0.34(-0.41%) |
Nov 05, 2021 | 84.35 | 84.94 | 82.53 | 83.42 | 87,150,984 | +0.31(+0.37%) |
Nov 04, 2021 | 80.91 | 83.81 | 80.57 | 83.11 | 82,133,088 | +2.99(+3.73%) |
Nov 03, 2021 | 77.93 | 80.37 | 77.31 | 80.13 | 73,988,304 | +2.45(+3.15%) |
Nov 02, 2021 | 76.31 | 77.95 | 76.28 | 77.68 | 61,371,196 | +1.04(+1.35%) |