Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.00 | 24.77 | 24.75 | 3,676,273 | +0.79(+3.30%) | |
Jan 28, 2022 | 22.88 | 23.97 | 22.78 | 23.96 | 3,538,725 | +1.06(+4.63%) |
Jan 27, 2022 | 23.05 | 23.68 | 22.85 | 22.90 | 3,388,732 | -0.11(-0.48%) |
Jan 26, 2022 | 23.63 | 24.09 | 22.93 | 23.01 | 3,796,062 | -0.35(-1.50%) |
Jan 25, 2022 | 23.70 | 23.87 | 22.93 | 23.36 | 4,494,916 | -0.64(-2.67%) |
Jan 24, 2022 | 22.84 | 24.02 | 22.52 | 24.00 | 5,856,135 | +0.49(+2.08%) |
Jan 21, 2022 | 24.07 | 24.32 | 23.50 | 23.51 | 3,841,185 | -0.81(-3.33%) |
Jan 20, 2022 | 24.72 | 25.32 | 24.29 | 24.32 | 3,380,407 | -0.17(-0.69%) |
Jan 19, 2022 | 24.29 | 25.00 | 24.29 | 24.49 | 3,328,624 | +0.16(+0.66%) |
Jan 18, 2022 | 23.66 | 24.47 | 23.66 | 24.33 | 4,278,355 | +0.27(+1.12%) |
Jan 14, 2022 | 24.06 | 0 | -0.02(-0.08%) | |||
Jan 13, 2022 | 24.58 | 24.67 | 23.99 | 24.08 | 3,253,582 | -0.40(-1.63%) |
Jan 12, 2022 | 24.42 | 24.80 | 24.23 | 24.48 | 3,460,126 | +0.15(+0.62%) |
Jan 11, 2022 | 23.85 | 24.57 | 23.55 | 24.33 | 3,264,635 | +0.59(+2.49%) |
Jan 10, 2022 | 23.42 | 23.78 | 22.70 | 23.74 | 4,240,292 | +0.11(+0.47%) |
Jan 07, 2022 | 23.58 | 23.99 | 23.45 | 23.63 | 2,745,872 | -0.07(-0.30%) |
Jan 06, 2022 | 23.44 | 23.96 | 23.34 | 23.70 | 3,634,646 | +0.04(+0.17%) |
Jan 05, 2022 | 24.41 | 24.62 | 23.66 | 23.66 | 3,887,750 | -0.92(-3.74%) |
Jan 04, 2022 | 24.93 | 25.22 | 24.00 | 24.58 | 3,581,136 | -0.38(-1.52%) |
Jan 03, 2022 | 24.68 | 25.05 | 24.18 | 24.96 | 2,661,619 | +0.42(+1.71%) |
Dec 31, 2021 | 24.69 | 24.93 | 24.48 | 24.54 | 2,045,095 | -0.09(-0.37%) |
Dec 30, 2021 | 24.80 | 25.09 | 24.60 | 24.63 | 2,517,158 | -0.14(-0.57%) |
Dec 29, 2021 | 25.03 | 25.09 | 24.70 | 24.77 | 1,719,611 | -0.24(-0.96%) |
Dec 28, 2021 | 25.12 | 25.49 | 24.96 | 25.01 | 2,010,076 | -0.05(-0.20%) |
Dec 27, 2021 | 25.00 | 25.45 | 24.87 | 25.06 | 1,634,195 | +0.08(+0.32%) |
Dec 23, 2021 | 24.85 | 25.09 | 24.68 | 24.98 | 1,867,292 | +0.16(+0.64%) |
Dec 22, 2021 | 24.91 | 25.10 | 24.72 | 24.82 | 2,303,470 | -0.09(-0.36%) |
Dec 21, 2021 | 24.10 | 24.92 | 23.88 | 24.91 | 3,288,123 | +1.03(+4.31%) |
Dec 20, 2021 | 23.67 | 24.16 | 23.60 | 23.88 | 2,952,328 | -0.46(-1.89%) |
Dec 17, 2021 | 23.93 | 24.43 | 23.56 | 24.34 | 6,536,664 | +0.30(+1.25%) |
Dec 16, 2021 | 24.64 | 24.73 | 23.82 | 24.04 | 2,934,321 | -0.45(-1.84%) |
Dec 15, 2021 | 24.03 | 24.72 | 23.74 | 24.49 | 3,932,174 | +0.55(+2.30%) |
Dec 14, 2021 | 23.88 | 24.18 | 23.61 | 23.94 | 3,289,189 | -0.27(-1.12%) |
Dec 13, 2021 | 24.02 | 24.42 | 23.99 | 24.21 | 2,816,591 | +0.25(+1.05%) |
Dec 10, 2021 | 24.26 | 24.68 | 23.84 | 23.96 | 2,959,583 | -0.12(-0.50%) |
Dec 09, 2021 | 24.54 | 24.88 | 24.03 | 24.08 | 4,559,371 | -0.59(-2.39%) |
Dec 08, 2021 | 24.81 | 24.88 | 24.35 | 24.67 | 3,025,523 | +0.05(+0.20%) |
Dec 07, 2021 | 24.24 | 24.72 | 24.24 | 24.62 | 3,615,042 | +0.69(+2.88%) |
Dec 06, 2021 | 24.00 | 24.16 | 23.70 | 23.93 | 6,135,135 | -0.03(-0.13%) |
Dec 03, 2021 | 24.16 | 24.38 | 23.60 | 23.96 | 5,702,941 | -0.51(-2.08%) |
Dec 02, 2021 | 23.70 | 24.61 | 23.67 | 24.47 | 4,916,144 | +0.76(+3.21%) |
Dec 01, 2021 | 24.98 | 25.32 | 23.71 | 23.71 | 4,754,763 | -0.90(-3.66%) |
Nov 30, 2021 | 24.86 | 24.96 | 24.53 | 24.61 | 5,547,189 | -0.34(-1.36%) |
Nov 29, 2021 | 24.35 | 24.97 | 24.08 | 24.95 | 5,128,190 | +0.61(+2.51%) |
Nov 26, 2021 | 24.42 | 24.68 | 24.16 | 24.34 | 2,336,753 | -0.19(-0.77%) |
Nov 24, 2021 | 24.25 | 24.82 | 24.25 | 24.53 | 4,191,900 | +0.01(+0.04%) |
Nov 23, 2021 | 24.50 | 25.03 | 23.95 | 24.52 | 5,024,522 | -0.55(-2.19%) |
Nov 22, 2021 | 25.07 | 25.11 | 24.14 | 25.07 | 4,893,782 | +0.04(+0.16%) |
Nov 19, 2021 | 25.75 | 25.82 | 24.99 | 25.03 | 4,536,183 | -0.65(-2.53%) |
Nov 18, 2021 | 26.15 | 25.74 | 25.62 | 25.68 | 4,835,155 | -0.44(-1.68%) |
Nov 17, 2021 | 26.27 | 26.38 | 25.79 | 26.12 | 8,986,729 | +0.02(+0.08%) |
Nov 16, 2021 | 26.39 | 26.49 | 25.72 | 26.10 | 10,140,834 | -0.51(-1.92%) |
Nov 15, 2021 | 27.04 | 27.21 | 26.41 | 26.61 | 5,921,267 | -0.38(-1.41%) |
Nov 12, 2021 | 27.02 | 27.25 | 26.36 | 26.99 | 6,460,878 | +0.14(+0.52%) |
Nov 11, 2021 | 27.47 | 27.70 | 26.79 | 26.85 | 5,090,384 | -0.33(-1.21%) |
Nov 10, 2021 | 28.34 | 27.18 | 10,198,621 | -1.35(-4.73%) | ||
Nov 09, 2021 | 28.14 | 28.89 | 28.05 | 28.53 | 5,017,668 | +0.39(+1.39%) |
Nov 08, 2021 | 28.02 | 28.32 | 27.73 | 28.14 | 6,103,287 | +0.33(+1.19%) |
Nov 05, 2021 | 31.47 | 31.47 | 27.53 | 27.81 | 8,783,030 | -3.20(-10.32%) |
Nov 04, 2021 | 30.79 | 31.14 | 30.70 | 31.01 | 2,947,564 | +0.29(+0.94%) |
Nov 03, 2021 | 30.23 | 30.73 | 30.01 | 30.72 | 2,109,618 | +0.60(+1.99%) |
Nov 02, 2021 | 30.40 | 30.57 | 29.98 | 30.12 | 1,788,103 | -0.34(-1.12%) |