Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.08 | 24.86 | 24.84 | 1,366,838 | +0.51(+2.10%) | |
Jan 28, 2022 | 23.89 | 24.45 | 22.90 | 24.33 | 1,636,455 | +0.94(+4.01%) |
Jan 27, 2022 | 24.55 | 24.96 | 23.34 | 23.40 | 1,650,926 | -0.82(-3.37%) |
Jan 26, 2022 | 25.29 | 25.75 | 24.13 | 24.21 | 1,505,049 | -0.47(-1.92%) |
Jan 25, 2022 | 24.02 | 25.11 | 23.80 | 24.69 | 1,478,556 | +0.32(+1.33%) |
Jan 24, 2022 | 22.99 | 24.46 | 22.15 | 24.36 | 2,835,948 | +0.84(+3.59%) |
Jan 21, 2022 | 24.70 | 24.83 | 23.36 | 23.52 | 3,260,858 | -1.31(-5.27%) |
Jan 20, 2022 | 25.22 | 25.90 | 24.81 | 24.83 | 1,661,801 | -0.28(-1.11%) |
Jan 19, 2022 | 25.88 | 26.03 | 25.01 | 25.10 | 1,888,957 | -0.83(-3.19%) |
Jan 18, 2022 | 25.58 | 26.50 | 25.48 | 25.93 | 2,039,697 | -0.02(-0.07%) |
Jan 14, 2022 | 25.95 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 25.99 | 26.75 | 25.84 | 25.89 | 1,135,541 | -0.09(-0.36%) |
Jan 12, 2022 | 27.05 | 27.20 | 25.98 | 25.99 | 1,606,087 | -0.69(-2.57%) |
Jan 11, 2022 | 26.67 | 27.00 | 26.31 | 26.67 | 1,139,358 | -0.07(-0.24%) |
Jan 10, 2022 | 26.53 | 26.89 | 25.97 | 26.74 | 1,624,317 | -0.18(-0.66%) |
Jan 07, 2022 | 27.04 | 27.70 | 26.70 | 26.91 | 1,031,007 | -0.32(-1.19%) |
Jan 06, 2022 | 25.98 | 27.51 | 25.69 | 27.24 | 2,008,299 | +1.69(+6.61%) |
Jan 05, 2022 | 26.87 | 26.87 | 25.32 | 25.55 | 1,436,713 | -1.19(-4.44%) |
Jan 04, 2022 | 27.36 | 27.36 | 26.38 | 26.74 | 1,125,369 | -0.19(-0.72%) |
Jan 03, 2022 | 27.01 | 27.68 | 26.85 | 26.93 | 1,169,539 | +0.10(+0.38%) |
Dec 31, 2021 | 26.34 | 27.08 | 26.34 | 26.83 | 1,215,252 | +0.36(+1.37%) |
Dec 30, 2021 | 26.42 | 27.01 | 26.42 | 26.47 | 764,040 | +0.05(+0.18%) |
Dec 29, 2021 | 26.41 | 26.60 | 26.17 | 26.42 | 900,188 | -0.08(-0.32%) |
Dec 28, 2021 | 26.76 | 27.18 | 26.48 | 26.51 | 729,022 | -0.48(-1.79%) |
Dec 27, 2021 | 26.64 | 27.22 | 26.13 | 26.99 | 1,533,456 | +0.12(+0.45%) |
Dec 23, 2021 | 26.40 | 26.91 | 26.03 | 26.87 | 1,769,233 | +0.97(+3.73%) |
Dec 22, 2021 | 25.85 | 26.10 | 25.69 | 25.90 | 2,016,131 | +0.06(+0.22%) |
Dec 21, 2021 | 24.38 | 25.88 | 24.38 | 25.85 | 1,957,050 | +1.73(+7.16%) |
Dec 20, 2021 | 23.24 | 24.17 | 22.85 | 24.12 | 2,310,482 | +0.22(+0.93%) |
Dec 17, 2021 | 22.88 | 24.90 | 22.57 | 23.90 | 4,402,604 | +1.07(+4.67%) |
Dec 16, 2021 | 22.97 | 23.48 | 22.51 | 22.83 | 2,611,653 | +0.10(+0.45%) |
Dec 15, 2021 | 21.95 | 22.77 | 21.37 | 22.73 | 2,004,747 | +0.68(+3.07%) |
Dec 14, 2021 | 21.95 | 22.34 | 21.55 | 22.05 | 1,932,458 | -0.27(-1.21%) |
Dec 13, 2021 | 22.93 | 23.12 | 21.75 | 22.32 | 2,396,776 | -0.84(-3.65%) |
Dec 10, 2021 | 23.84 | 23.85 | 23.03 | 23.16 | 1,078,669 | -0.56(-2.35%) |
Dec 09, 2021 | 23.98 | 24.23 | 23.43 | 23.72 | 953,994 | -0.47(-1.96%) |
Dec 08, 2021 | 24.95 | 25.04 | 24.19 | 24.19 | 1,192,361 | -0.50(-2.03%) |
Dec 07, 2021 | 24.06 | 25.10 | 24.06 | 24.70 | 2,054,279 | +1.08(+4.56%) |
Dec 06, 2021 | 22.76 | 23.93 | 22.29 | 23.62 | 2,139,850 | +1.16(+5.17%) |
Dec 03, 2021 | 23.42 | 23.58 | 22.15 | 22.46 | 1,900,612 | -0.89(-3.82%) |
Dec 02, 2021 | 23.78 | 23.88 | 22.94 | 23.35 | 3,721,690 | +0.08(+0.36%) |
Dec 01, 2021 | 25.61 | 25.95 | 23.26 | 23.27 | 3,162,903 | -1.81(-7.22%) |
Nov 30, 2021 | 25.01 | 25.35 | 24.44 | 25.08 | 2,246,163 | -0.16(-0.62%) |
Nov 29, 2021 | 25.65 | 25.82 | 24.82 | 25.23 | 1,405,811 | +0.00(+0.00%) |
Nov 26, 2021 | 24.19 | 25.42 | 23.88 | 25.23 | 1,364,228 | -0.43(-1.66%) |
Nov 24, 2021 | 25.37 | 26.02 | 25.08 | 25.66 | 1,073,960 | -0.12(-0.47%) |
Nov 23, 2021 | 26.36 | 26.59 | 25.63 | 25.78 | 1,652,058 | -0.39(-1.49%) |
Nov 22, 2021 | 25.53 | 27.03 | 25.43 | 26.17 | 2,771,321 | +0.77(+3.03%) |
Nov 19, 2021 | 26.39 | 26.58 | 25.33 | 25.40 | 3,826,705 | -1.23(-4.64%) |
Nov 18, 2021 | 27.30 | 27.47 | 26.65 | 26.64 | 4,059,759 | -0.49(-1.80%) |
Nov 17, 2021 | 26.76 | 27.95 | 26.74 | 27.12 | 2,526,748 | -0.63(-2.26%) |
Nov 16, 2021 | 27.24 | 27.82 | 26.57 | 27.75 | 3,912,745 | +0.44(+1.62%) |
Nov 15, 2021 | 28.18 | 28.25 | 27.27 | 27.31 | 1,927,113 | -0.66(-2.37%) |
Nov 12, 2021 | 28.04 | 28.41 | 27.64 | 27.97 | 1,954,798 | -0.14(-0.49%) |
Nov 11, 2021 | 28.78 | 29.15 | 28.03 | 28.11 | 1,810,554 | -0.53(-1.83%) |
Nov 10, 2021 | 29.94 | 28.43 | 28.64 | 1,957,928 | -1.09(-3.66%) | |
Nov 09, 2021 | 29.48 | 29.97 | 28.00 | 29.72 | 3,800,486 | +1.78(+6.36%) |
Nov 08, 2021 | 29.38 | 29.61 | 27.87 | 27.94 | 4,050,127 | -1.35(-4.59%) |
Nov 05, 2021 | 29.67 | 30.36 | 29.20 | 29.29 | 2,012,828 | +0.31(+1.08%) |
Nov 04, 2021 | 29.12 | 29.42 | 28.57 | 28.98 | 2,785,827 | +0.10(+0.35%) |
Nov 03, 2021 | 29.27 | 29.64 | 28.63 | 28.87 | 1,598,671 | -0.52(-1.76%) |
Nov 02, 2021 | 29.05 | 29.57 | 28.90 | 29.39 | 3,165,635 | +0.01(+0.03%) |