Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.07 | 24.84 | 24.83 | 1,367,821 | +0.51(+2.10%) | |
Jan 28, 2022 | 23.87 | 24.44 | 22.88 | 24.32 | 1,637,632 | +0.94(+4.01%) |
Jan 27, 2022 | 24.53 | 24.94 | 23.32 | 23.38 | 1,652,113 | -0.82(-3.37%) |
Jan 26, 2022 | 25.27 | 25.74 | 24.11 | 24.20 | 1,506,131 | -0.47(-1.92%) |
Jan 25, 2022 | 24.00 | 25.10 | 23.78 | 24.67 | 1,479,619 | +0.32(+1.33%) |
Jan 24, 2022 | 22.97 | 24.45 | 22.14 | 24.34 | 2,837,988 | +0.84(+3.59%) |
Jan 21, 2022 | 24.68 | 24.81 | 23.34 | 23.50 | 3,263,203 | -1.31(-5.27%) |
Jan 20, 2022 | 25.20 | 25.88 | 24.79 | 24.81 | 1,662,996 | -0.28(-1.11%) |
Jan 19, 2022 | 25.87 | 26.01 | 24.99 | 25.09 | 1,890,315 | -0.83(-3.19%) |
Jan 18, 2022 | 25.56 | 26.48 | 25.46 | 25.91 | 2,041,164 | -0.02(-0.07%) |
Jan 14, 2022 | 25.93 | 0 | +0.06(+0.21%) | |||
Jan 13, 2022 | 25.97 | 26.73 | 25.82 | 25.87 | 1,136,357 | -0.09(-0.36%) |
Jan 12, 2022 | 27.03 | 27.18 | 25.96 | 25.97 | 1,607,242 | -0.69(-2.57%) |
Jan 11, 2022 | 26.65 | 26.98 | 26.29 | 26.65 | 1,140,178 | -0.06(-0.24%) |
Jan 10, 2022 | 26.51 | 26.87 | 25.95 | 26.72 | 1,625,485 | -0.18(-0.66%) |
Jan 07, 2022 | 27.02 | 27.68 | 26.68 | 26.89 | 1,031,748 | -0.32(-1.19%) |
Jan 06, 2022 | 25.96 | 27.49 | 25.67 | 27.22 | 2,009,743 | +1.69(+6.61%) |
Jan 05, 2022 | 26.85 | 26.85 | 25.30 | 25.53 | 1,437,746 | -1.19(-4.44%) |
Jan 04, 2022 | 27.34 | 27.34 | 26.36 | 26.72 | 1,126,178 | -0.19(-0.72%) |
Jan 03, 2022 | 26.99 | 27.66 | 26.83 | 26.91 | 1,170,381 | +0.10(+0.38%) |
Dec 31, 2021 | 26.32 | 27.06 | 26.32 | 26.81 | 1,216,126 | +0.36(+1.37%) |
Dec 30, 2021 | 26.40 | 26.99 | 26.40 | 26.45 | 764,590 | +0.05(+0.18%) |
Dec 29, 2021 | 26.39 | 26.58 | 26.15 | 26.40 | 900,836 | -0.08(-0.31%) |
Dec 28, 2021 | 26.74 | 27.16 | 26.46 | 26.49 | 729,546 | -0.48(-1.79%) |
Dec 27, 2021 | 26.62 | 27.20 | 26.12 | 26.97 | 1,534,559 | +0.12(+0.45%) |
Dec 23, 2021 | 26.38 | 26.89 | 26.01 | 26.85 | 1,770,506 | +0.96(+3.73%) |
Dec 22, 2021 | 25.83 | 26.08 | 25.67 | 25.88 | 2,017,581 | +0.06(+0.22%) |
Dec 21, 2021 | 24.36 | 25.87 | 24.36 | 25.83 | 1,958,458 | +1.72(+7.16%) |
Dec 20, 2021 | 23.22 | 24.15 | 22.84 | 24.10 | 2,312,144 | +0.22(+0.93%) |
Dec 17, 2021 | 22.86 | 24.88 | 22.55 | 23.88 | 4,405,771 | +1.07(+4.68%) |
Dec 16, 2021 | 22.95 | 23.46 | 22.49 | 22.81 | 2,613,532 | +0.10(+0.45%) |
Dec 15, 2021 | 21.93 | 22.76 | 21.36 | 22.71 | 2,006,189 | +0.68(+3.07%) |
Dec 14, 2021 | 21.93 | 22.32 | 21.53 | 22.03 | 1,933,848 | -0.27(-1.21%) |
Dec 13, 2021 | 22.92 | 23.10 | 21.74 | 22.30 | 2,398,500 | -0.84(-3.65%) |
Dec 10, 2021 | 23.82 | 23.83 | 23.01 | 23.15 | 1,079,445 | -0.56(-2.35%) |
Dec 09, 2021 | 23.96 | 24.21 | 23.42 | 23.70 | 954,680 | -0.47(-1.96%) |
Dec 08, 2021 | 24.93 | 25.02 | 24.17 | 24.18 | 1,193,219 | -0.50(-2.03%) |
Dec 07, 2021 | 24.05 | 25.09 | 24.05 | 24.68 | 2,055,756 | +1.08(+4.56%) |
Dec 06, 2021 | 22.74 | 23.92 | 22.28 | 23.60 | 2,141,389 | +1.16(+5.17%) |
Dec 03, 2021 | 23.41 | 23.57 | 22.14 | 22.44 | 1,901,979 | -0.89(-3.82%) |
Dec 02, 2021 | 23.76 | 23.86 | 22.93 | 23.33 | 3,724,366 | +0.08(+0.36%) |
Dec 01, 2021 | 25.59 | 25.93 | 23.24 | 23.25 | 3,165,178 | -1.81(-7.22%) |
Nov 30, 2021 | 24.99 | 25.33 | 24.42 | 25.06 | 2,247,779 | -0.16(-0.63%) |
Nov 29, 2021 | 25.63 | 25.80 | 24.80 | 25.22 | 1,406,822 | +0.00(+0.00%) |
Nov 26, 2021 | 24.18 | 25.40 | 23.86 | 25.22 | 1,365,209 | -0.43(-1.66%) |
Nov 24, 2021 | 25.36 | 26.00 | 25.06 | 25.64 | 1,074,732 | -0.12(-0.47%) |
Nov 23, 2021 | 26.34 | 26.57 | 25.61 | 25.76 | 1,653,246 | -0.39(-1.49%) |
Nov 22, 2021 | 25.51 | 27.01 | 25.41 | 26.15 | 2,773,315 | +0.77(+3.03%) |
Nov 19, 2021 | 26.37 | 26.56 | 25.31 | 25.38 | 3,829,457 | -1.23(-4.64%) |
Nov 18, 2021 | 27.28 | 27.45 | 26.63 | 26.62 | 4,062,679 | -0.49(-1.80%) |
Nov 17, 2021 | 26.75 | 27.93 | 26.72 | 27.10 | 2,528,565 | -0.63(-2.26%) |
Nov 16, 2021 | 27.22 | 27.80 | 26.55 | 27.73 | 3,915,559 | +0.44(+1.62%) |
Nov 15, 2021 | 28.16 | 28.23 | 27.25 | 27.29 | 1,928,499 | -0.66(-2.37%) |
Nov 12, 2021 | 28.02 | 28.39 | 27.62 | 27.95 | 1,956,204 | -0.14(-0.49%) |
Nov 11, 2021 | 28.76 | 29.13 | 28.01 | 28.09 | 1,811,856 | -0.52(-1.83%) |
Nov 10, 2021 | 29.92 | 28.41 | 28.61 | 1,959,336 | -1.09(-3.66%) | |
Nov 09, 2021 | 29.46 | 29.95 | 27.98 | 29.70 | 3,803,219 | +1.78(+6.36%) |
Nov 08, 2021 | 29.36 | 29.59 | 27.85 | 27.92 | 4,053,039 | -1.34(-4.59%) |
Nov 05, 2021 | 29.65 | 30.34 | 29.18 | 29.27 | 2,014,276 | +0.31(+1.08%) |
Nov 04, 2021 | 29.10 | 29.40 | 28.55 | 28.95 | 2,787,831 | +0.10(+0.35%) |
Nov 03, 2021 | 29.25 | 29.62 | 28.61 | 28.85 | 1,599,820 | -0.52(-1.76%) |
Nov 02, 2021 | 29.03 | 29.54 | 28.88 | 29.37 | 3,167,912 | +0.01(+0.03%) |