Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 31.13 | 31.98 | 30.20 | 31.22 | 7,996,617 | +0.21(+0.67%) |
Jan 27, 2022 | 31.87 | 32.46 | 30.37 | 31.01 | 9,313,718 | -0.15(-0.48%) |
Jan 26, 2022 | 31.57 | 32.28 | 30.52 | 31.16 | 12,779,442 | +0.04(+0.12%) |
Jan 25, 2022 | 28.52 | 31.44 | 27.87 | 31.13 | 15,189,531 | +2.38(+8.28%) |
Jan 24, 2022 | 27.29 | 28.89 | 26.34 | 28.75 | 10,984,560 | +0.41(+1.46%) |
Jan 21, 2022 | 28.99 | 29.22 | 27.74 | 28.33 | 10,453,693 | -1.08(-3.68%) |
Jan 20, 2022 | 29.90 | 30.94 | 29.32 | 29.41 | 9,326,671 | -0.95(-3.12%) |
Jan 19, 2022 | 31.29 | 31.44 | 30.10 | 30.36 | 8,685,063 | -0.55(-1.79%) |
Jan 18, 2022 | 31.97 | 32.25 | 30.44 | 30.91 | 10,433,083 | -0.30(-0.96%) |
Jan 14, 2022 | 31.21 | 0 | +1.13(+3.74%) | |||
Jan 13, 2022 | 30.62 | 31.23 | 29.95 | 30.09 | 8,646,673 | -0.53(-1.72%) |
Jan 12, 2022 | 30.78 | 31.03 | 29.90 | 30.61 | 17,352,690 | +0.61(+2.03%) |
Jan 11, 2022 | 27.90 | 30.13 | 27.65 | 30.00 | 13,114,044 | +2.42(+8.77%) |
Jan 10, 2022 | 27.79 | 27.98 | 26.86 | 27.58 | 11,098,710 | -0.23(-0.84%) |
Jan 07, 2022 | 27.99 | 28.41 | 27.58 | 27.82 | 8,911,335 | +0.05(+0.17%) |
Jan 06, 2022 | 27.53 | 28.04 | 26.98 | 27.77 | 8,119,724 | +1.14(+4.30%) |
Jan 05, 2022 | 28.13 | 28.21 | 26.60 | 26.63 | 9,825,285 | -0.99(-3.60%) |
Jan 04, 2022 | 26.91 | 28.07 | 26.82 | 27.62 | 14,096,385 | +1.31(+4.99%) |
Jan 03, 2022 | 25.39 | 26.38 | 25.30 | 26.31 | 9,939,820 | +1.10(+4.35%) |
Dec 31, 2021 | 25.20 | 25.49 | 24.87 | 25.21 | 5,372,347 | -0.16(-0.63%) |
Dec 30, 2021 | 26.17 | 26.44 | 25.32 | 25.37 | 5,743,014 | -0.80(-3.05%) |
Dec 29, 2021 | 26.15 | 26.73 | 25.88 | 26.17 | 7,603,439 | -0.02(-0.07%) |
Dec 28, 2021 | 26.51 | 26.84 | 26.00 | 26.19 | 7,229,868 | -0.04(-0.14%) |
Dec 27, 2021 | 24.32 | 26.26 | 23.91 | 26.23 | 9,420,100 | +1.78(+7.29%) |
Dec 23, 2021 | 24.28 | 24.78 | 24.27 | 24.44 | 5,006,710 | +0.23(+0.93%) |
Dec 22, 2021 | 23.38 | 24.57 | 23.33 | 24.22 | 11,033,377 | +0.46(+1.93%) |
Dec 21, 2021 | 22.98 | 23.81 | 22.96 | 23.76 | 6,159,537 | +1.31(+5.85%) |
Dec 20, 2021 | 21.94 | 22.48 | 21.51 | 22.45 | 7,597,436 | -0.41(-1.80%) |
Dec 17, 2021 | 22.79 | 23.37 | 22.45 | 22.86 | 17,970,694 | -0.38(-1.65%) |
Dec 16, 2021 | 23.96 | 24.23 | 23.02 | 23.24 | 9,257,327 | -0.29(-1.23%) |
Dec 15, 2021 | 23.30 | 23.65 | 22.25 | 23.53 | 8,235,846 | +0.14(+0.60%) |
Dec 14, 2021 | 23.24 | 24.11 | 23.11 | 23.39 | 7,547,552 | -0.31(-1.31%) |
Dec 13, 2021 | 24.70 | 24.92 | 23.59 | 23.70 | 11,199,000 | -1.30(-5.21%) |
Dec 10, 2021 | 24.87 | 25.14 | 24.19 | 25.01 | 9,536,449 | +0.60(+2.46%) |
Dec 09, 2021 | 24.59 | 24.84 | 24.33 | 24.41 | 11,270,507 | -0.56(-2.25%) |
Dec 08, 2021 | 25.21 | 25.50 | 24.95 | 24.97 | 8,207,340 | -0.24(-0.97%) |
Dec 07, 2021 | 24.77 | 25.75 | 24.66 | 25.21 | 8,388,034 | +0.98(+4.02%) |
Dec 06, 2021 | 24.73 | 24.82 | 23.75 | 24.24 | 8,903,547 | +0.25(+1.06%) |
Dec 03, 2021 | 25.04 | 25.29 | 23.70 | 23.98 | 15,802,078 | -0.56(-2.29%) |
Dec 02, 2021 | 23.64 | 24.69 | 23.22 | 24.55 | 12,219,266 | +0.87(+3.68%) |
Dec 01, 2021 | 25.17 | 25.48 | 23.63 | 23.67 | 11,945,327 | -0.49(-2.02%) |
Nov 30, 2021 | 23.67 | 24.81 | 23.47 | 24.16 | 13,348,001 | -0.99(-3.95%) |
Nov 29, 2021 | 25.71 | 25.95 | 24.71 | 25.16 | 9,805,510 | +0.55(+2.25%) |
Nov 26, 2021 | 24.71 | 24.89 | 23.51 | 24.60 | 9,032,544 | -2.22(-8.28%) |
Nov 24, 2021 | 26.23 | 27.39 | 26.23 | 26.83 | 9,099,252 | +0.13(+0.49%) |
Nov 23, 2021 | 25.48 | 26.72 | 25.38 | 26.69 | 11,309,512 | +1.82(+7.31%) |
Nov 22, 2021 | 24.43 | 25.64 | 24.30 | 24.87 | 12,428,274 | +0.50(+2.04%) |
Nov 19, 2021 | 24.94 | 25.32 | 24.05 | 24.38 | 13,256,041 | -1.48(-5.73%) |
Nov 18, 2021 | 25.86 | 26.57 | 25.77 | 25.86 | 11,608,870 | -0.07(-0.29%) |
Nov 17, 2021 | 27.63 | 27.70 | 25.86 | 25.93 | 10,244,966 | -1.84(-6.62%) |
Nov 16, 2021 | 27.97 | 28.45 | 27.66 | 27.77 | 9,862,087 | +0.01(+0.03%) |
Nov 15, 2021 | 27.30 | 28.06 | 27.27 | 27.76 | 6,733,579 | +0.15(+0.54%) |
Nov 12, 2021 | 27.33 | 27.83 | 27.13 | 27.61 | 7,453,684 | +0.04(+0.14%) |
Nov 11, 2021 | 27.12 | 28.04 | 27.09 | 27.58 | 6,682,346 | +0.64(+2.37%) |
Nov 10, 2021 | 28.00 | 26.94 | 8,838,980 | -1.20(-4.27%) | ||
Nov 09, 2021 | 28.69 | 29.02 | 27.76 | 28.14 | 14,339,315 | -0.61(-2.12%) |
Nov 08, 2021 | 28.44 | 29.20 | 28.24 | 28.75 | 8,863,780 | +0.71(+2.54%) |
Nov 05, 2021 | 28.26 | 28.45 | 27.28 | 28.03 | 13,331,519 | +0.77(+2.82%) |
Nov 04, 2021 | 26.58 | 28.10 | 26.37 | 27.27 | 18,847,008 | +1.36(+5.25%) |
Nov 03, 2021 | 25.32 | 26.28 | 25.23 | 25.91 | 9,829,104 | +0.32(+1.25%) |
Nov 02, 2021 | 25.21 | 25.77 | 25.03 | 25.59 | 7,161,306 | +0.11(+0.44%) |