Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.69 | 24.54 | 24.54 | 1,475,543 | +0.72(+3.02%) | |
Jan 28, 2022 | 23.35 | 23.83 | 23.06 | 23.82 | 1,824,628 | +0.37(+1.60%) |
Jan 27, 2022 | 24.01 | 24.26 | 23.28 | 23.44 | 1,871,191 | -0.36(-1.51%) |
Jan 26, 2022 | 24.28 | 24.58 | 23.70 | 23.80 | 2,289,769 | -0.30(-1.26%) |
Jan 25, 2022 | 23.46 | 24.31 | 23.19 | 24.11 | 2,142,592 | +0.32(+1.35%) |
Jan 24, 2022 | 23.55 | 23.87 | 22.85 | 23.79 | 3,247,169 | -0.08(-0.33%) |
Jan 21, 2022 | 23.99 | 24.19 | 23.78 | 23.87 | 1,968,287 | -0.20(-0.84%) |
Jan 20, 2022 | 24.38 | 24.68 | 24.04 | 24.07 | 1,225,968 | -0.34(-1.38%) |
Jan 19, 2022 | 24.87 | 24.88 | 24.40 | 24.40 | 1,486,707 | -0.41(-1.64%) |
Jan 18, 2022 | 24.89 | 25.12 | 24.75 | 24.81 | 1,689,628 | -0.11(-0.44%) |
Jan 14, 2022 | 24.92 | 0 | -0.03(-0.13%) | |||
Jan 13, 2022 | 25.15 | 25.34 | 24.89 | 24.95 | 1,244,355 | -0.03(-0.13%) |
Jan 12, 2022 | 24.99 | 25.23 | 24.89 | 24.98 | 1,443,122 | +0.04(+0.16%) |
Jan 11, 2022 | 24.60 | 24.97 | 24.54 | 24.94 | 1,670,610 | +0.41(+1.69%) |
Jan 10, 2022 | 24.48 | 24.65 | 24.31 | 24.53 | 1,362,628 | +0.08(+0.32%) |
Jan 07, 2022 | 24.36 | 24.64 | 24.36 | 24.45 | 1,318,164 | +0.15(+0.61%) |
Jan 06, 2022 | 24.22 | 24.48 | 24.11 | 24.30 | 1,250,830 | +0.23(+0.97%) |
Jan 05, 2022 | 24.46 | 24.57 | 24.06 | 24.07 | 1,357,802 | -0.37(-1.50%) |
Jan 04, 2022 | 24.42 | 24.67 | 24.24 | 24.44 | 1,463,971 | +0.14(+0.58%) |
Jan 03, 2022 | 24.00 | 24.50 | 23.99 | 24.29 | 1,508,476 | +0.38(+1.60%) |
Dec 31, 2021 | 24.08 | 24.23 | 23.90 | 23.91 | 1,123,291 | -0.20(-0.84%) |
Dec 30, 2021 | 24.35 | 24.51 | 24.10 | 24.11 | 1,470,427 | -0.26(-1.06%) |
Dec 29, 2021 | 24.22 | 24.37 | 23.92 | 24.37 | 1,807,800 | +0.19(+0.79%) |
Dec 28, 2021 | 24.19 | 24.47 | 24.16 | 24.18 | 1,208,882 | -0.03(-0.13%) |
Dec 27, 2021 | 24.31 | 24.31 | 23.85 | 24.21 | 1,326,614 | +0.12(+0.51%) |
Dec 23, 2021 | 23.94 | 24.14 | 23.86 | 24.09 | 925,426 | +0.25(+1.06%) |
Dec 22, 2021 | 23.58 | 24.03 | 23.52 | 23.84 | 1,557,244 | +0.26(+1.10%) |
Dec 21, 2021 | 22.96 | 23.65 | 22.94 | 23.58 | 2,014,342 | +0.82(+3.60%) |
Dec 20, 2021 | 23.07 | 23.07 | 22.44 | 22.76 | 2,921,975 | -0.63(-2.69%) |
Dec 17, 2021 | 23.19 | 23.51 | 22.99 | 23.38 | 4,619,312 | +0.15(+0.66%) |
Dec 16, 2021 | 23.71 | 23.91 | 23.10 | 23.23 | 1,943,270 | -0.24(-1.01%) |
Dec 15, 2021 | 22.98 | 23.53 | 22.83 | 23.47 | 3,456,577 | +0.54(+2.34%) |
Dec 14, 2021 | 23.15 | 23.38 | 22.88 | 22.93 | 1,889,696 | -0.23(-0.99%) |
Dec 13, 2021 | 23.30 | 23.32 | 22.86 | 23.16 | 2,054,184 | -0.15(-0.62%) |
Dec 10, 2021 | 23.74 | 23.74 | 23.19 | 23.31 | 1,385,253 | -0.29(-1.23%) |
Dec 09, 2021 | 23.74 | 23.84 | 23.56 | 23.60 | 883,390 | -0.26(-1.09%) |
Dec 08, 2021 | 23.86 | 24.12 | 23.74 | 23.86 | 1,212,005 | -0.01(-0.03%) |
Dec 07, 2021 | 23.57 | 24.04 | 23.48 | 23.87 | 1,780,329 | +0.38(+1.63%) |
Dec 06, 2021 | 23.42 | 23.65 | 23.30 | 23.48 | 2,221,688 | +0.34(+1.46%) |
Dec 03, 2021 | 23.60 | 23.60 | 23.03 | 23.15 | 1,528,700 | -0.39(-1.66%) |
Dec 02, 2021 | 22.80 | 23.62 | 22.76 | 23.54 | 3,441,367 | +0.97(+4.31%) |
Dec 01, 2021 | 23.42 | 23.58 | 22.41 | 22.57 | 4,921,436 | -0.41(-1.77%) |
Nov 30, 2021 | 23.47 | 23.47 | 22.83 | 22.97 | 3,697,944 | -0.56(-2.38%) |
Nov 29, 2021 | 23.91 | 24.10 | 23.27 | 23.53 | 3,300,025 | -0.13(-0.55%) |
Nov 26, 2021 | 23.97 | 24.06 | 23.33 | 23.66 | 1,733,218 | -0.65(-2.68%) |
Nov 24, 2021 | 24.30 | 24.43 | 24.22 | 24.31 | 1,674,854 | +0.05(+0.19%) |
Nov 23, 2021 | 24.27 | 24.43 | 24.17 | 24.27 | 3,748,689 | +0.07(+0.29%) |
Nov 22, 2021 | 24.27 | 24.44 | 24.16 | 24.20 | 3,720,772 | -0.01(-0.03%) |
Nov 19, 2021 | 24.22 | 24.45 | 24.01 | 24.20 | 8,063,228 | -0.88(-3.51%) |
Nov 18, 2021 | 25.28 | 25.15 | 25.01 | 25.08 | 1,098,774 | -0.24(-0.94%) |
Nov 17, 2021 | 25.31 | 25.38 | 25.04 | 25.32 | 1,139,884 | -0.06(-0.24%) |
Nov 16, 2021 | 25.56 | 25.71 | 25.38 | 25.38 | 938,621 | -0.25(-0.99%) |
Nov 15, 2021 | 25.83 | 25.92 | 25.59 | 25.64 | 853,088 | -0.13(-0.51%) |
Nov 12, 2021 | 25.97 | 26.06 | 25.71 | 25.77 | 938,779 | -0.12(-0.47%) |
Nov 11, 2021 | 25.79 | 25.95 | 25.70 | 25.89 | 680,799 | +0.14(+0.54%) |
Nov 10, 2021 | 25.74 | 25.75 | 759,908 | -0.02(-0.09%) | ||
Nov 09, 2021 | 25.65 | 25.84 | 25.60 | 25.77 | 970,154 | +0.13(+0.51%) |
Nov 08, 2021 | 25.71 | 25.80 | 25.53 | 25.64 | 997,426 | -0.16(-0.62%) |
Nov 05, 2021 | 25.51 | 25.87 | 25.31 | 25.80 | 1,738,064 | +0.44(+1.75%) |
Nov 04, 2021 | 25.47 | 25.64 | 25.23 | 25.36 | 1,193,419 | -0.07(-0.27%) |
Nov 03, 2021 | 25.31 | 25.56 | 25.15 | 25.43 | 1,944,366 | +0.39(+1.56%) |
Nov 02, 2021 | 25.54 | 25.54 | 25.01 | 25.04 | 1,512,286 | -0.54(-2.10%) |