Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.62 | 26.50 | 26.47 | 4,039,817 | +2.10(+8.62%) | |
Jan 28, 2022 | 24.17 | 24.42 | 23.23 | 24.37 | 4,265,660 | +0.24(+0.99%) |
Jan 27, 2022 | 24.37 | 25.07 | 23.89 | 24.13 | 2,903,787 | -0.23(-0.94%) |
Jan 26, 2022 | 25.84 | 26.24 | 24.36 | 24.36 | 4,474,786 | -0.87(-3.45%) |
Jan 25, 2022 | 26.20 | 26.90 | 25.15 | 25.23 | 4,597,427 | -1.42(-5.33%) |
Jan 24, 2022 | 25.60 | 26.68 | 24.99 | 26.65 | 7,255,733 | +0.44(+1.68%) |
Jan 21, 2022 | 26.44 | 27.13 | 25.78 | 26.21 | 4,955,461 | -0.63(-2.35%) |
Jan 20, 2022 | 28.06 | 28.56 | 26.75 | 26.84 | 5,120,386 | -0.95(-3.42%) |
Jan 19, 2022 | 27.61 | 28.41 | 27.28 | 27.79 | 3,255,063 | +0.28(+1.02%) |
Jan 18, 2022 | 28.80 | 29.06 | 27.38 | 27.51 | 3,331,717 | -1.43(-4.94%) |
Jan 14, 2022 | 28.94 | 0 | -0.25(-0.86%) | |||
Jan 13, 2022 | 30.60 | 30.69 | 29.09 | 29.19 | 3,916,930 | +0.16(+0.55%) |
Jan 12, 2022 | 29.78 | 30.30 | 28.87 | 29.03 | 5,133,931 | -0.56(-1.89%) |
Jan 11, 2022 | 29.37 | 30.45 | 29.30 | 29.59 | 4,246,018 | +0.31(+1.06%) |
Jan 10, 2022 | 29.12 | 29.42 | 27.87 | 29.28 | 3,076,970 | -0.27(-0.91%) |
Jan 07, 2022 | 29.41 | 30.58 | 29.27 | 29.55 | 2,597,978 | +0.06(+0.20%) |
Jan 06, 2022 | 28.91 | 30.60 | 28.82 | 29.49 | 3,181,614 | +0.50(+1.72%) |
Jan 05, 2022 | 30.12 | 30.98 | 28.75 | 28.99 | 4,685,883 | -0.67(-2.26%) |
Jan 04, 2022 | 30.59 | 31.08 | 29.27 | 29.66 | 5,244,031 | -1.46(-4.69%) |
Jan 03, 2022 | 30.81 | 31.32 | 30.09 | 31.12 | 2,617,015 | +0.42(+1.37%) |
Dec 31, 2021 | 30.33 | 31.31 | 30.33 | 30.70 | 3,593,570 | +0.18(+0.59%) |
Dec 30, 2021 | 29.29 | 30.66 | 29.16 | 30.52 | 2,601,710 | +1.24(+4.23%) |
Dec 29, 2021 | 29.39 | 29.54 | 28.81 | 29.28 | 3,075,466 | -0.11(-0.37%) |
Dec 28, 2021 | 30.26 | 30.32 | 29.33 | 29.39 | 2,717,241 | -0.89(-2.94%) |
Dec 27, 2021 | 30.26 | 30.91 | 30.14 | 30.28 | 2,304,934 | -0.27(-0.88%) |
Dec 23, 2021 | 30.35 | 30.77 | 29.70 | 30.55 | 2,655,372 | +0.19(+0.63%) |
Dec 22, 2021 | 30.30 | 31.41 | 30.12 | 30.36 | 3,432,370 | -0.04(-0.13%) |
Dec 21, 2021 | 29.44 | 30.69 | 29.44 | 30.40 | 2,565,578 | +0.74(+2.49%) |
Dec 20, 2021 | 29.18 | 30.68 | 28.85 | 29.66 | 5,167,149 | +0.20(+0.68%) |
Dec 17, 2021 | 27.45 | 29.66 | 26.96 | 29.46 | 5,093,339 | +1.77(+6.39%) |
Dec 16, 2021 | 28.23 | 28.39 | 27.37 | 27.69 | 3,190,275 | -0.20(-0.72%) |
Dec 15, 2021 | 27.20 | 28.10 | 26.72 | 27.89 | 2,833,442 | +0.42(+1.53%) |
Dec 14, 2021 | 27.50 | 28.49 | 27.31 | 27.47 | 4,625,790 | -0.45(-1.61%) |
Dec 13, 2021 | 27.72 | 28.34 | 27.09 | 27.92 | 3,882,972 | +0.35(+1.27%) |
Dec 10, 2021 | 27.91 | 28.53 | 27.25 | 27.57 | 2,743,637 | -0.43(-1.54%) |
Dec 09, 2021 | 28.47 | 29.22 | 27.90 | 28.00 | 3,342,835 | -0.71(-2.47%) |
Dec 08, 2021 | 28.22 | 28.93 | 27.90 | 28.71 | 7,695,837 | +0.52(+1.84%) |
Dec 07, 2021 | 29.59 | 30.17 | 28.13 | 28.19 | 6,428,845 | -1.24(-4.21%) |
Dec 06, 2021 | 28.66 | 29.93 | 27.79 | 29.43 | 6,962,627 | +0.87(+3.05%) |
Dec 03, 2021 | 28.89 | 28.89 | 27.78 | 28.56 | 5,982,951 | -0.39(-1.35%) |
Dec 02, 2021 | 28.09 | 29.04 | 27.74 | 28.95 | 6,740,431 | +1.51(+5.50%) |
Dec 01, 2021 | 28.11 | 29.43 | 27.35 | 27.44 | 9,896,867 | -0.41(-1.47%) |
Nov 30, 2021 | 26.10 | 27.86 | 26.05 | 27.85 | 9,343,038 | +2.15(+8.37%) |
Nov 29, 2021 | 25.60 | 26.81 | 25.30 | 25.70 | 5,516,322 | +0.71(+2.84%) |
Nov 26, 2021 | 25.74 | 26.38 | 24.90 | 24.99 | 3,440,413 | -0.26(-1.03%) |
Nov 24, 2021 | 24.79 | 25.82 | 24.25 | 25.25 | 4,622,801 | +0.23(+0.92%) |
Nov 23, 2021 | 25.54 | 26.03 | 24.86 | 25.02 | 5,096,258 | -0.52(-2.04%) |
Nov 22, 2021 | 26.50 | 26.50 | 25.50 | 25.54 | 4,305,512 | -0.99(-3.73%) |
Nov 19, 2021 | 27.02 | 27.44 | 26.30 | 26.53 | 4,305,742 | -0.53(-1.96%) |
Nov 18, 2021 | 28.40 | 27.11 | 26.84 | 27.06 | 6,427,399 | -1.54(-5.38%) |
Nov 17, 2021 | 29.66 | 30.28 | 28.56 | 28.60 | 6,520,570 | -1.09(-3.67%) |
Nov 16, 2021 | 29.29 | 29.73 | 28.97 | 29.69 | 4,265,532 | +0.38(+1.30%) |
Nov 15, 2021 | 29.35 | 29.49 | 28.91 | 29.31 | 4,996,001 | -0.11(-0.37%) |
Nov 12, 2021 | 29.68 | 29.75 | 29.21 | 29.42 | 3,916,607 | -0.22(-0.74%) |
Nov 11, 2021 | 30.20 | 30.54 | 29.35 | 29.64 | 4,918,283 | -0.01(-0.03%) |
Nov 10, 2021 | 29.89 | 29.65 | 5,884,707 | -0.40(-1.33%) | ||
Nov 09, 2021 | 30.70 | 30.72 | 29.65 | 30.05 | 6,331,428 | -0.73(-2.37%) |
Nov 08, 2021 | 30.84 | 31.45 | 30.37 | 30.78 | 9,413,684 | +0.14(+0.46%) |
Nov 05, 2021 | 31.64 | 32.17 | 30.59 | 30.64 | 9,045,168 | -0.99(-3.13%) |
Nov 04, 2021 | 34.25 | 34.34 | 31.09 | 31.63 | 16,348,976 | -2.45(-7.19%) |
Nov 03, 2021 | 32.07 | 34.88 | 32.00 | 34.08 | 22,922,286 | +1.96(+6.10%) |
Nov 02, 2021 | 39.34 | 39.34 | 31.98 | 32.12 | 77,163,192 | -30.64(-48.82%) |