Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.18 | 30.31 | 29.96 | 10,210,940 | +0.59(+2.00%) | |
Jan 28, 2022 | 28.52 | 29.40 | 27.90 | 29.37 | 10,258,082 | +1.72(+6.24%) |
Jan 27, 2022 | 27.29 | 28.16 | 27.21 | 27.65 | 7,560,050 | +0.97(+3.62%) |
Jan 26, 2022 | 26.80 | 27.64 | 26.34 | 26.68 | 8,801,080 | +0.99(+3.84%) |
Jan 25, 2022 | 25.03 | 26.23 | 24.92 | 25.70 | 5,587,603 | -0.12(-0.45%) |
Jan 24, 2022 | 25.37 | 25.89 | 23.58 | 25.81 | 13,230,903 | -0.29(-1.10%) |
Jan 21, 2022 | 27.17 | 27.47 | 25.64 | 26.10 | 11,438,246 | -1.45(-5.25%) |
Jan 20, 2022 | 28.05 | 28.47 | 27.47 | 27.55 | 6,042,116 | -0.09(-0.31%) |
Jan 19, 2022 | 28.63 | 29.04 | 27.51 | 27.63 | 6,539,030 | -0.81(-2.86%) |
Jan 18, 2022 | 28.12 | 29.16 | 27.99 | 28.44 | 6,955,490 | -0.16(-0.57%) |
Jan 14, 2022 | 28.61 | 0 | +0.03(+0.11%) | |||
Jan 13, 2022 | 28.29 | 29.01 | 27.95 | 28.57 | 8,417,172 | +0.19(+0.68%) |
Jan 12, 2022 | 27.73 | 28.57 | 27.35 | 28.38 | 13,516,396 | +0.79(+2.86%) |
Jan 11, 2022 | 26.62 | 27.69 | 26.00 | 27.59 | 15,081,510 | +1.25(+4.74%) |
Jan 10, 2022 | 25.28 | 26.45 | 24.95 | 26.34 | 6,118,344 | +0.93(+3.68%) |
Jan 07, 2022 | 25.38 | 26.35 | 25.15 | 25.41 | 4,986,378 | +0.38(+1.53%) |
Jan 06, 2022 | 24.52 | 25.44 | 24.52 | 25.03 | 4,716,169 | +0.50(+2.03%) |
Jan 05, 2022 | 25.27 | 26.24 | 24.47 | 24.53 | 6,757,254 | -0.83(-3.26%) |
Jan 04, 2022 | 25.68 | 25.75 | 24.78 | 25.35 | 5,181,246 | -0.13(-0.53%) |
Jan 03, 2022 | 26.50 | 26.81 | 25.39 | 25.49 | 7,243,450 | -0.94(-3.57%) |
Dec 31, 2021 | 26.02 | 26.56 | 25.37 | 26.43 | 4,798,539 | +0.38(+1.47%) |
Dec 30, 2021 | 25.77 | 26.41 | 25.67 | 26.05 | 5,474,039 | +0.43(+1.66%) |
Dec 29, 2021 | 24.77 | 25.87 | 24.47 | 25.62 | 7,464,019 | +0.96(+3.88%) |
Dec 28, 2021 | 24.71 | 25.70 | 24.48 | 24.67 | 7,056,427 | -0.01(-0.05%) |
Dec 27, 2021 | 24.20 | 24.70 | 24.00 | 24.68 | 5,598,510 | +0.58(+2.42%) |
Dec 23, 2021 | 23.58 | 24.18 | 23.23 | 24.10 | 4,944,607 | +0.65(+2.76%) |
Dec 22, 2021 | 23.36 | 23.58 | 23.10 | 23.45 | 3,333,335 | +0.04(+0.19%) |
Dec 21, 2021 | 23.03 | 23.43 | 22.80 | 23.41 | 5,463,633 | +0.65(+2.86%) |
Dec 20, 2021 | 22.72 | 23.10 | 22.10 | 22.75 | 8,148,081 | -0.13(-0.57%) |
Dec 17, 2021 | 22.00 | 23.11 | 21.57 | 22.88 | 11,134,237 | +0.54(+2.41%) |
Dec 16, 2021 | 22.58 | 23.41 | 22.14 | 22.35 | 11,552,678 | +0.16(+0.73%) |
Dec 15, 2021 | 20.89 | 22.21 | 20.49 | 22.18 | 13,173,810 | +1.66(+8.10%) |
Dec 14, 2021 | 20.86 | 21.27 | 20.44 | 20.52 | 14,685,106 | -0.54(-2.57%) |
Dec 13, 2021 | 22.33 | 22.37 | 21.02 | 21.06 | 11,954,739 | -0.95(-4.31%) |
Dec 10, 2021 | 23.20 | 23.57 | 21.83 | 22.01 | 13,536,697 | -1.04(-4.52%) |
Dec 09, 2021 | 23.67 | 23.69 | 23.01 | 23.06 | 14,716,932 | -0.86(-3.61%) |
Dec 08, 2021 | 25.24 | 26.19 | 23.85 | 23.92 | 23,698,414 | -0.75(-3.05%) |
Dec 07, 2021 | 24.23 | 25.55 | 24.23 | 24.67 | 16,440,679 | +0.97(+4.08%) |
Dec 06, 2021 | 23.13 | 24.15 | 22.10 | 23.71 | 9,535,331 | +0.57(+2.45%) |
Dec 03, 2021 | 23.64 | 24.48 | 22.71 | 23.14 | 7,998,932 | -0.20(-0.88%) |
Dec 02, 2021 | 22.86 | 23.59 | 22.78 | 23.35 | 4,505,149 | +0.60(+2.62%) |
Dec 01, 2021 | 23.89 | 24.10 | 22.67 | 22.75 | 8,741,209 | -0.79(-3.35%) |
Nov 30, 2021 | 24.29 | 24.41 | 22.70 | 23.54 | 12,955,980 | -0.92(-3.78%) |
Nov 29, 2021 | 23.50 | 24.62 | 22.53 | 24.46 | 10,804,061 | +1.82(+8.03%) |
Nov 26, 2021 | 22.67 | 23.32 | 22.09 | 22.64 | 6,100,731 | -0.60(-2.60%) |
Nov 24, 2021 | 22.99 | 23.40 | 22.41 | 23.25 | 6,478,807 | -0.17(-0.73%) |
Nov 23, 2021 | 23.72 | 24.23 | 22.58 | 23.42 | 8,725,309 | -0.85(-3.51%) |
Nov 22, 2021 | 24.74 | 25.59 | 23.27 | 24.27 | 15,532,467 | -0.07(-0.30%) |
Nov 19, 2021 | 23.61 | 24.92 | 23.54 | 24.34 | 17,414,958 | +1.15(+4.96%) |
Nov 18, 2021 | 22.78 | 23.24 | 23.05 | 23.19 | 15,736,737 | +0.71(+3.16%) |
Nov 17, 2021 | 22.61 | 23.42 | 21.20 | 22.48 | 22,606,532 | +1.15(+5.39%) |
Nov 16, 2021 | 20.83 | 21.41 | 20.19 | 21.33 | 7,718,632 | +0.31(+1.50%) |
Nov 15, 2021 | 21.68 | 21.70 | 20.65 | 21.02 | 4,449,334 | -0.36(-1.69%) |
Nov 12, 2021 | 21.17 | 21.42 | 20.74 | 21.38 | 3,880,462 | +0.28(+1.33%) |
Nov 11, 2021 | 20.88 | 21.35 | 20.78 | 21.10 | 3,480,992 | +0.64(+3.12%) |
Nov 10, 2021 | 21.16 | 20.46 | 7,101,176 | -1.24(-5.71%) | ||
Nov 09, 2021 | 21.29 | 21.84 | 20.78 | 21.70 | 6,185,710 | +0.60(+2.82%) |
Nov 08, 2021 | 21.67 | 22.02 | 21.00 | 21.10 | 3,835,511 | -0.22(-1.02%) |
Nov 05, 2021 | 22.35 | 22.37 | 21.11 | 21.32 | 6,450,534 | -1.32(-5.83%) |
Nov 04, 2021 | 23.36 | 23.38 | 21.56 | 22.64 | 7,192,073 | -0.76(-3.26%) |
Nov 03, 2021 | 23.55 | 23.63 | 23.04 | 23.40 | 3,485,419 | +0.21(+0.92%) |
Nov 02, 2021 | 23.11 | 23.22 | 22.10 | 23.19 | 4,805,338 | +0.08(+0.33%) |