Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.00 | 23.61 | 23.59 | 3,044,345 | +0.36(+1.56%) | |
Jan 28, 2022 | 23.41 | 23.49 | 22.52 | 23.23 | 3,093,901 | -0.31(-1.30%) |
Jan 27, 2022 | 24.31 | 24.71 | 23.15 | 23.53 | 3,475,113 | -0.59(-2.47%) |
Jan 26, 2022 | 24.31 | 24.67 | 23.84 | 24.13 | 2,972,449 | +0.06(+0.27%) |
Jan 25, 2022 | 23.25 | 24.22 | 22.65 | 24.06 | 2,881,816 | +0.50(+2.11%) |
Jan 24, 2022 | 23.00 | 23.65 | 22.30 | 23.57 | 2,662,278 | -0.05(-0.19%) |
Jan 21, 2022 | 24.35 | 24.40 | 23.52 | 23.61 | 2,484,631 | -0.89(-3.64%) |
Jan 20, 2022 | 24.91 | 25.32 | 24.45 | 24.50 | 1,724,331 | -0.27(-1.08%) |
Jan 19, 2022 | 25.55 | 25.55 | 24.74 | 24.77 | 2,204,874 | -0.64(-2.53%) |
Jan 18, 2022 | 25.87 | 25.98 | 25.29 | 25.41 | 2,042,533 | -0.40(-1.57%) |
Jan 14, 2022 | 25.82 | 0 | +0.32(+1.26%) | |||
Jan 13, 2022 | 25.27 | 25.68 | 25.18 | 25.50 | 1,925,195 | +0.41(+1.65%) |
Jan 12, 2022 | 25.39 | 25.70 | 24.93 | 25.08 | 2,485,237 | -0.18(-0.73%) |
Jan 11, 2022 | 25.20 | 25.28 | 24.79 | 25.27 | 1,867,518 | +0.09(+0.37%) |
Jan 10, 2022 | 25.72 | 25.85 | 25.01 | 25.17 | 2,476,044 | -0.45(-1.76%) |
Jan 07, 2022 | 24.95 | 25.82 | 24.77 | 25.62 | 2,818,062 | +0.73(+2.95%) |
Jan 06, 2022 | 24.59 | 25.12 | 24.33 | 24.89 | 3,305,718 | +0.78(+3.24%) |
Jan 05, 2022 | 24.20 | 24.79 | 24.08 | 24.11 | 2,528,410 | +0.04(+0.15%) |
Jan 04, 2022 | 23.56 | 24.21 | 23.55 | 24.07 | 2,349,654 | +0.83(+3.56%) |
Jan 03, 2022 | 22.80 | 23.35 | 22.79 | 23.25 | 1,618,921 | +0.67(+2.97%) |
Dec 31, 2021 | 22.57 | 22.84 | 22.55 | 22.57 | 871,139 | -0.08(-0.37%) |
Dec 30, 2021 | 22.75 | 23.00 | 22.65 | 22.66 | 931,352 | -0.03(-0.12%) |
Dec 29, 2021 | 22.68 | 22.84 | 22.57 | 22.68 | 1,060,834 | +0.01(+0.04%) |
Dec 28, 2021 | 22.59 | 22.96 | 22.55 | 22.68 | 955,807 | +0.08(+0.37%) |
Dec 27, 2021 | 22.48 | 22.68 | 22.29 | 22.59 | 1,374,406 | +0.11(+0.49%) |
Dec 23, 2021 | 22.32 | 22.68 | 22.26 | 22.48 | 1,362,404 | +0.35(+1.58%) |
Dec 22, 2021 | 21.93 | 22.26 | 21.82 | 22.13 | 1,230,425 | +0.23(+1.05%) |
Dec 21, 2021 | 21.05 | 22.05 | 21.04 | 21.90 | 1,959,182 | +1.07(+5.11%) |
Dec 20, 2021 | 21.35 | 21.42 | 20.44 | 20.84 | 3,163,233 | -0.94(-4.30%) |
Dec 17, 2021 | 22.17 | 22.25 | 21.57 | 21.78 | 5,974,290 | -0.44(-1.99%) |
Dec 16, 2021 | 22.46 | 22.67 | 22.06 | 22.22 | 2,122,870 | +0.07(+0.33%) |
Dec 15, 2021 | 21.98 | 22.21 | 21.41 | 22.14 | 2,031,177 | +0.28(+1.26%) |
Dec 14, 2021 | 21.54 | 22.15 | 21.52 | 21.87 | 2,187,589 | +0.36(+1.67%) |
Dec 13, 2021 | 21.93 | 22.02 | 21.45 | 21.51 | 3,120,241 | -0.55(-2.50%) |
Dec 10, 2021 | 22.42 | 22.44 | 21.91 | 22.06 | 1,380,906 | -0.12(-0.54%) |
Dec 09, 2021 | 21.92 | 22.27 | 21.84 | 22.18 | 1,523,699 | +0.10(+0.46%) |
Dec 08, 2021 | 22.24 | 22.47 | 22.08 | 22.08 | 1,839,913 | -0.06(-0.29%) |
Dec 07, 2021 | 21.94 | 22.40 | 21.78 | 22.14 | 2,526,019 | +0.42(+1.95%) |
Dec 06, 2021 | 21.66 | 22.12 | 21.48 | 21.72 | 2,795,806 | +0.40(+1.85%) |
Dec 03, 2021 | 21.57 | 21.73 | 21.12 | 21.32 | 3,393,355 | +0.17(+0.78%) |
Dec 02, 2021 | 20.81 | 21.41 | 20.66 | 21.16 | 3,139,425 | +0.60(+2.90%) |
Dec 01, 2021 | 21.76 | 21.91 | 20.55 | 20.56 | 2,707,575 | -0.66(-3.12%) |
Nov 30, 2021 | 21.67 | 21.75 | 21.06 | 21.22 | 3,953,864 | -0.78(-3.55%) |
Nov 29, 2021 | 22.80 | 22.89 | 21.87 | 22.00 | 2,531,211 | -0.46(-2.05%) |
Nov 26, 2021 | 22.34 | 22.58 | 21.56 | 22.46 | 3,285,186 | -0.96(-4.12%) |
Nov 24, 2021 | 23.57 | 23.71 | 23.37 | 23.43 | 2,085,352 | -0.29(-1.24%) |
Nov 23, 2021 | 23.59 | 23.82 | 23.55 | 23.72 | 1,358,049 | +0.32(+1.37%) |
Nov 22, 2021 | 23.34 | 23.71 | 23.09 | 23.40 | 2,276,152 | +0.18(+0.79%) |
Nov 19, 2021 | 23.28 | 23.45 | 22.97 | 23.22 | 2,613,819 | -0.47(-1.98%) |
Nov 18, 2021 | 24.20 | 23.71 | 23.49 | 23.69 | 2,216,154 | -0.55(-2.27%) |
Nov 17, 2021 | 23.82 | 24.35 | 23.81 | 24.24 | 2,716,002 | +0.25(+1.03%) |
Nov 16, 2021 | 24.38 | 24.47 | 23.98 | 23.99 | 1,540,766 | -0.39(-1.62%) |
Nov 15, 2021 | 24.47 | 24.63 | 24.22 | 24.38 | 1,526,544 | +0.05(+0.19%) |
Nov 12, 2021 | 24.01 | 24.38 | 23.93 | 24.34 | 1,635,782 | +0.23(+0.95%) |
Nov 11, 2021 | 23.70 | 24.24 | 23.58 | 24.11 | 3,479,212 | +0.56(+2.38%) |
Nov 10, 2021 | 23.71 | 23.55 | 3,622,958 | -0.07(-0.31%) | ||
Nov 09, 2021 | 23.77 | 23.99 | 23.47 | 23.62 | 1,427,477 | -0.36(-1.49%) |
Nov 08, 2021 | 24.38 | 24.68 | 23.85 | 23.98 | 2,032,435 | -0.24(-0.99%) |
Nov 05, 2021 | 24.18 | 24.92 | 24.16 | 24.22 | 3,223,108 | +0.38(+1.58%) |
Nov 04, 2021 | 24.07 | 24.29 | 23.47 | 23.84 | 4,002,390 | -0.28(-1.14%) |
Nov 03, 2021 | 23.40 | 24.59 | 22.78 | 24.12 | 4,535,387 | +0.15(+0.61%) |
Nov 02, 2021 | 24.05 | 24.14 | 23.73 | 23.97 | 4,115,976 | -0.16(-0.65%) |