Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.88 | 24.38 | 24.33 | 4,250,331 | +0.65(+2.74%) | |
Jan 28, 2022 | 23.63 | 23.73 | 23.32 | 23.68 | 3,274,444 | -0.15(-0.63%) |
Jan 27, 2022 | 23.76 | 24.23 | 23.72 | 23.83 | 3,193,128 | -0.29(-1.20%) |
Jan 26, 2022 | 24.35 | 24.89 | 24.01 | 24.12 | 4,518,885 | -0.49(-1.99%) |
Jan 25, 2022 | 24.30 | 24.73 | 24.20 | 24.61 | 3,312,993 | +0.16(+0.65%) |
Jan 24, 2022 | 24.36 | 24.49 | 23.89 | 24.45 | 3,845,082 | +0.13(+0.53%) |
Jan 21, 2022 | 25.06 | 25.14 | 24.22 | 24.32 | 3,725,572 | -0.60(-2.41%) |
Jan 20, 2022 | 25.21 | 25.34 | 24.79 | 24.92 | 4,304,319 | -0.30(-1.19%) |
Jan 19, 2022 | 23.48 | 25.27 | 23.43 | 25.22 | 7,912,844 | +1.98(+8.52%) |
Jan 18, 2022 | 23.26 | 23.60 | 23.14 | 23.24 | 2,586,259 | -0.25(-1.06%) |
Jan 17, 2022 | 23.46 | 23.58 | 23.35 | 23.49 | 495,143 | +0.05(+0.21%) |
Jan 14, 2022 | 23.62 | 23.66 | 23.27 | 23.44 | 2,826,490 | -0.12(-0.51%) |
Jan 13, 2022 | 23.90 | 24.02 | 23.55 | 23.56 | 2,735,576 | -0.46(-1.92%) |
Jan 12, 2022 | 23.75 | 24.04 | 23.50 | 24.02 | 3,252,688 | +0.29(+1.22%) |
Jan 11, 2022 | 23.65 | 23.75 | 23.36 | 23.73 | 2,799,706 | +0.14(+0.59%) |
Jan 10, 2022 | 22.89 | 23.63 | 22.86 | 23.59 | 5,020,815 | +0.70(+3.06%) |
Jan 07, 2022 | 22.96 | 23.13 | 22.75 | 22.89 | 2,407,383 | -0.01(-0.04%) |
Jan 06, 2022 | 23.35 | 23.35 | 22.89 | 22.90 | 3,939,462 | -0.79(-3.33%) |
Jan 05, 2022 | 24.07 | 24.25 | 23.66 | 23.69 | 3,072,868 | -0.12(-0.50%) |
Jan 04, 2022 | 23.70 | 23.98 | 23.60 | 23.81 | 3,016,701 | -0.24(-1.00%) |
Dec 31, 2021 | 24.05 | 24.05 | 24.05 | 0 | +0.06(+0.25%) | |
Dec 30, 2021 | 23.56 | 24.06 | 23.52 | 23.99 | 2,105,792 | +0.43(+1.83%) |
Dec 29, 2021 | 23.38 | 23.88 | 23.35 | 23.56 | 4,849,673 | -0.25(-1.05%) |
Dec 24, 2021 | 23.81 | 23.81 | 23.81 | 0 | +0.03(+0.13%) | |
Dec 23, 2021 | 23.71 | 23.94 | 23.61 | 23.78 | 2,031,670 | -0.02(-0.08%) |
Dec 22, 2021 | 23.77 | 23.84 | 23.43 | 23.80 | 2,220,986 | +0.03(+0.13%) |
Dec 21, 2021 | 23.84 | 23.93 | 23.53 | 23.77 | 1,922,601 | +0.04(+0.17%) |
Dec 20, 2021 | 23.79 | 23.86 | 23.42 | 23.73 | 2,543,282 | +0.01(+0.04%) |
Dec 17, 2021 | 23.57 | 24.20 | 23.57 | 23.72 | 8,749,979 | +0.15(+0.64%) |
Dec 16, 2021 | 22.87 | 23.59 | 22.86 | 23.57 | 5,384,113 | +0.90(+3.97%) |
Dec 15, 2021 | 22.92 | 22.98 | 22.33 | 22.67 | 5,793,796 | -0.29(-1.26%) |
Dec 14, 2021 | 22.75 | 23.13 | 22.74 | 22.96 | 3,014,821 | -0.10(-0.43%) |
Dec 13, 2021 | 23.00 | 23.21 | 22.84 | 23.06 | 5,241,185 | +0.23(+1.01%) |
Dec 10, 2021 | 23.20 | 23.21 | 22.80 | 22.83 | 2,663,490 | -0.26(-1.13%) |
Dec 09, 2021 | 23.25 | 23.32 | 22.87 | 23.09 | 2,980,276 | -0.44(-1.87%) |
Dec 08, 2021 | 23.32 | 23.59 | 23.18 | 23.53 | 2,961,472 | +0.02(+0.09%) |
Dec 07, 2021 | 23.50 | 23.71 | 23.32 | 23.51 | 4,491,141 | -0.09(-0.38%) |
Dec 06, 2021 | 23.14 | 23.70 | 23.08 | 23.60 | 3,576,903 | +0.21(+0.90%) |
Dec 03, 2021 | 23.21 | 23.43 | 22.84 | 23.39 | 3,011,294 | +0.12(+0.52%) |
Dec 02, 2021 | 23.54 | 23.57 | 23.01 | 23.27 | 3,028,981 | -0.31(-1.31%) |
Dec 01, 2021 | 24.47 | 24.72 | 23.56 | 23.58 | 3,288,241 | -0.70(-2.88%) |
Nov 30, 2021 | 24.69 | 25.21 | 24.26 | 24.28 | 6,633,886 | -0.15(-0.61%) |
Nov 29, 2021 | 24.27 | 24.50 | 24.10 | 24.43 | 2,933,492 | -0.01(-0.04%) |
Nov 26, 2021 | 25.08 | 25.31 | 24.32 | 24.44 | 3,442,283 | -0.02(-0.08%) |
Nov 25, 2021 | 24.60 | 24.67 | 24.46 | 24.46 | 749,201 | -0.11(-0.45%) |
Nov 24, 2021 | 24.40 | 24.72 | 24.40 | 24.57 | 3,348,352 | -0.06(-0.24%) |
Nov 23, 2021 | 24.77 | 25.02 | 24.55 | 24.63 | 2,807,506 | -0.50(-1.99%) |
Nov 22, 2021 | 25.09 | 25.37 | 24.75 | 25.13 | 3,395,241 | -0.49(-1.91%) |
Nov 19, 2021 | 25.72 | 26.13 | 25.47 | 25.62 | 2,751,566 | -0.28(-1.08%) |
Nov 18, 2021 | 26.38 | 25.91 | 25.83 | 25.90 | 4,677,990 | -0.56(-2.12%) |
Nov 17, 2021 | 26.13 | 26.66 | 26.09 | 26.46 | 4,104,458 | +0.58(+2.24%) |
Nov 16, 2021 | 26.19 | 26.40 | 25.77 | 25.88 | 3,210,147 | -0.25(-0.96%) |
Nov 15, 2021 | 25.96 | 26.22 | 25.81 | 26.13 | 2,619,457 | +0.07(+0.27%) |
Nov 12, 2021 | 25.88 | 26.30 | 25.67 | 26.06 | 3,967,580 | +0.07(+0.27%) |
Nov 11, 2021 | 26.13 | 26.30 | 25.84 | 25.99 | 3,466,325 | +0.42(+1.64%) |
Nov 10, 2021 | 25.06 | 25.57 | 5,611,050 | +1.16(+4.75%) | ||
Nov 09, 2021 | 24.25 | 24.44 | 24.03 | 24.41 | 2,694,078 | +0.20(+0.83%) |
Nov 08, 2021 | 24.63 | 24.64 | 24.07 | 24.21 | 5,984,146 | -0.17(-0.70%) |
Nov 05, 2021 | 23.51 | 24.39 | 23.42 | 24.38 | 4,126,401 | +1.02(+4.37%) |
Nov 04, 2021 | 23.38 | 23.75 | 23.19 | 23.36 | 3,031,588 | +0.27(+1.17%) |
Nov 03, 2021 | 22.67 | 23.25 | 22.64 | 23.09 | 2,642,979 | +0.17(+0.74%) |
Nov 02, 2021 | 22.94 | 22.94 | 22.67 | 22.92 | 2,075,489 | +0.06(+0.26%) |