Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.28 | 23.67 | 23.60 | 10,861,738 | +0.15(+0.63%) | |
Jan 28, 2022 | 23.67 | 23.73 | 22.68 | 23.45 | 10,974,399 | -0.21(-0.90%) |
Jan 27, 2022 | 24.23 | 25.08 | 23.49 | 23.67 | 13,705,455 | -0.31(-1.31%) |
Jan 26, 2022 | 25.11 | 25.33 | 23.90 | 23.98 | 14,614,943 | -0.77(-3.13%) |
Jan 25, 2022 | 24.36 | 25.75 | 24.28 | 24.75 | 22,686,414 | -0.20(-0.81%) |
Jan 24, 2022 | 22.69 | 25.09 | 21.95 | 24.96 | 45,546,676 | +3.81(+18.00%) |
Jan 21, 2022 | 21.83 | 21.95 | 20.80 | 21.15 | 16,052,419 | -0.82(-3.73%) |
Jan 20, 2022 | 23.34 | 23.76 | 21.91 | 21.97 | 11,738,465 | -1.33(-5.70%) |
Jan 19, 2022 | 23.27 | 23.96 | 23.12 | 23.30 | 12,588,504 | +0.05(+0.20%) |
Jan 18, 2022 | 23.79 | 23.97 | 23.24 | 23.25 | 14,163,198 | -0.77(-3.19%) |
Jan 14, 2022 | 24.02 | 0 | -0.73(-2.94%) | |||
Jan 13, 2022 | 24.75 | 25.63 | 24.58 | 24.74 | 9,705,299 | +0.20(+0.83%) |
Jan 12, 2022 | 24.89 | 25.23 | 24.04 | 24.54 | 8,887,077 | -0.10(-0.41%) |
Jan 11, 2022 | 23.65 | 24.81 | 23.49 | 24.64 | 10,945,669 | +1.08(+4.58%) |
Jan 10, 2022 | 24.22 | 24.27 | 22.70 | 23.56 | 13,386,627 | -0.74(-3.04%) |
Jan 07, 2022 | 24.47 | 24.84 | 23.96 | 24.30 | 11,250,888 | -0.35(-1.42%) |
Jan 06, 2022 | 24.59 | 24.93 | 23.59 | 24.65 | 12,064,603 | +0.28(+1.13%) |
Jan 05, 2022 | 25.90 | 26.11 | 24.35 | 24.38 | 12,997,190 | -1.52(-5.87%) |
Jan 04, 2022 | 25.24 | 26.04 | 25.24 | 25.90 | 11,434,176 | +0.65(+2.59%) |
Jan 03, 2022 | 24.75 | 26.29 | 24.56 | 25.24 | 19,177,212 | +1.11(+4.58%) |
Dec 31, 2021 | 24.69 | 25.07 | 24.07 | 24.14 | 10,512,262 | -0.61(-2.46%) |
Dec 30, 2021 | 24.64 | 25.14 | 24.56 | 24.74 | 13,922,885 | -0.13(-0.52%) |
Dec 29, 2021 | 24.00 | 25.21 | 23.71 | 24.87 | 15,387,631 | +0.86(+3.57%) |
Dec 28, 2021 | 23.63 | 24.67 | 23.54 | 24.02 | 17,776,294 | +0.22(+0.93%) |
Dec 27, 2021 | 23.09 | 24.09 | 23.07 | 23.79 | 15,226,844 | +0.62(+2.67%) |
Dec 23, 2021 | 23.14 | 23.37 | 22.75 | 23.18 | 10,631,885 | +0.25(+1.09%) |
Dec 22, 2021 | 22.84 | 23.22 | 22.41 | 22.93 | 11,907,306 | +0.03(+0.12%) |
Dec 21, 2021 | 21.93 | 23.01 | 21.91 | 22.90 | 16,537,814 | +1.17(+5.39%) |
Dec 20, 2021 | 22.10 | 22.34 | 21.17 | 21.73 | 17,825,420 | -0.90(-3.99%) |
Dec 17, 2021 | 22.31 | 23.09 | 21.76 | 22.63 | 78,460,648 | +0.26(+1.15%) |
Dec 16, 2021 | 23.30 | 23.37 | 22.26 | 22.38 | 15,219,555 | -0.68(-2.96%) |
Dec 15, 2021 | 23.09 | 23.45 | 22.39 | 23.06 | 19,012,386 | -0.71(-2.99%) |
Dec 14, 2021 | 22.85 | 24.00 | 22.75 | 23.77 | 17,539,536 | +0.90(+3.95%) |
Dec 13, 2021 | 24.38 | 24.48 | 22.35 | 22.86 | 22,256,814 | -1.63(-6.66%) |
Dec 10, 2021 | 24.38 | 24.68 | 23.51 | 24.49 | 18,932,650 | -0.05(-0.19%) |
Dec 09, 2021 | 25.04 | 25.49 | 24.53 | 24.54 | 14,615,033 | -0.51(-2.05%) |
Dec 08, 2021 | 25.55 | 25.82 | 24.86 | 25.05 | 16,098,086 | -0.45(-1.76%) |
Dec 07, 2021 | 25.24 | 25.96 | 24.95 | 25.50 | 17,455,682 | +0.64(+2.58%) |
Dec 06, 2021 | 24.89 | 25.81 | 24.60 | 24.86 | 22,592,392 | +0.30(+1.23%) |
Dec 03, 2021 | 25.54 | 25.78 | 23.93 | 24.56 | 20,894,242 | -0.82(-3.25%) |
Dec 02, 2021 | 25.26 | 25.78 | 24.43 | 25.38 | 20,351,018 | +0.48(+1.91%) |
Dec 01, 2021 | 26.75 | 27.05 | 24.72 | 24.91 | 19,011,486 | -1.21(-4.63%) |
Nov 30, 2021 | 27.12 | 27.23 | 25.41 | 26.12 | 21,928,070 | -1.15(-4.20%) |
Nov 29, 2021 | 28.46 | 28.62 | 26.60 | 27.26 | 19,715,082 | -0.67(-2.40%) |
Nov 26, 2021 | 27.88 | 28.21 | 27.14 | 27.93 | 16,155,107 | -1.52(-5.16%) |
Nov 24, 2021 | 29.86 | 29.97 | 28.48 | 29.45 | 20,061,022 | -1.37(-4.43%) |
Nov 23, 2021 | 30.70 | 30.96 | 29.94 | 30.82 | 12,891,415 | -0.13(-0.41%) |
Nov 22, 2021 | 32.17 | 32.85 | 30.52 | 30.95 | 23,713,956 | -0.86(-2.71%) |
Nov 19, 2021 | 34.05 | 34.56 | 31.71 | 31.81 | 30,705,682 | -2.44(-7.12%) |
Nov 18, 2021 | 32.05 | 34.40 | 30.63 | 34.25 | 98,888,192 | +5.98(+21.17%) |
Nov 17, 2021 | 29.07 | 29.43 | 27.87 | 28.26 | 19,212,472 | -1.33(-4.49%) |
Nov 16, 2021 | 28.53 | 29.75 | 28.15 | 29.59 | 20,029,510 | +1.14(+3.99%) |
Nov 15, 2021 | 28.41 | 28.83 | 27.87 | 28.45 | 12,487,093 | +0.54(+1.94%) |
Nov 12, 2021 | 28.22 | 28.45 | 27.59 | 27.91 | 13,837,277 | -0.39(-1.39%) |
Nov 11, 2021 | 27.59 | 28.83 | 27.55 | 28.31 | 12,857,539 | +0.98(+3.59%) |
Nov 10, 2021 | 27.88 | 27.33 | 9,374,743 | -0.72(-2.58%) | ||
Nov 09, 2021 | 28.55 | 28.92 | 27.73 | 28.05 | 11,163,474 | -0.56(-1.95%) |
Nov 08, 2021 | 28.99 | 29.29 | 28.38 | 28.61 | 11,251,791 | -0.11(-0.38%) |
Nov 05, 2021 | 28.66 | 29.21 | 28.12 | 28.72 | 10,965,376 | +0.55(+1.95%) |
Nov 04, 2021 | 28.48 | 29.09 | 27.85 | 28.17 | 18,642,024 | +0.16(+0.59%) |
Nov 03, 2021 | 26.58 | 29.10 | 26.39 | 28.00 | 36,061,304 | +1.77(+6.74%) |
Nov 02, 2021 | 25.69 | 26.33 | 25.17 | 26.24 | 13,670,114 | +0.19(+0.74%) |