Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.60 | 29.26 | 29.25 | 23,330,210 | +0.90(+3.17%) | |
Jan 28, 2022 | 28.38 | 28.42 | 27.93 | 28.35 | 25,888,806 | -0.37(-1.28%) |
Jan 27, 2022 | 28.90 | 29.61 | 28.67 | 28.71 | 33,151,574 | -0.92(-3.10%) |
Jan 26, 2022 | 30.36 | 30.85 | 29.39 | 29.63 | 40,234,432 | -1.00(-3.25%) |
Jan 25, 2022 | 30.10 | 30.72 | 29.84 | 30.63 | 27,563,858 | +0.20(+0.67%) |
Jan 24, 2022 | 30.55 | 30.56 | 29.44 | 30.43 | 33,243,426 | -0.19(-0.63%) |
Jan 21, 2022 | 31.52 | 31.54 | 30.46 | 30.62 | 31,292,488 | -0.66(-2.10%) |
Jan 20, 2022 | 32.03 | 32.11 | 31.28 | 31.28 | 27,300,994 | -0.45(-1.40%) |
Jan 19, 2022 | 30.01 | 31.87 | 29.93 | 31.72 | 54,314,896 | +2.12(+7.16%) |
Jan 18, 2022 | 29.88 | 30.14 | 29.49 | 29.60 | 17,302,592 | -0.36(-1.19%) |
Jan 14, 2022 | 29.96 | 0 | -0.26(-0.86%) | |||
Jan 13, 2022 | 30.53 | 30.71 | 30.21 | 30.22 | 15,869,480 | -0.45(-1.48%) |
Jan 12, 2022 | 30.25 | 30.68 | 30.06 | 30.68 | 20,505,904 | +0.55(+1.83%) |
Jan 11, 2022 | 29.62 | 30.15 | 29.40 | 30.13 | 20,997,478 | +0.61(+2.06%) |
Jan 10, 2022 | 28.90 | 29.55 | 28.69 | 29.52 | 24,948,384 | +0.48(+1.67%) |
Jan 07, 2022 | 28.98 | 29.19 | 28.65 | 29.03 | 21,120,150 | +0.24(+0.84%) |
Jan 06, 2022 | 29.19 | 29.39 | 28.77 | 28.79 | 29,517,512 | -1.05(-3.53%) |
Jan 05, 2022 | 30.68 | 30.98 | 29.79 | 29.85 | 26,985,308 | -0.51(-1.69%) |
Jan 04, 2022 | 30.42 | 30.83 | 30.29 | 30.36 | 15,985,723 | +0.13(+0.42%) |
Jan 03, 2022 | 30.40 | 30.50 | 30.19 | 30.23 | 19,458,370 | -0.75(-2.44%) |
Dec 31, 2021 | 30.97 | 31.03 | 30.69 | 30.99 | 12,975,941 | +0.24(+0.79%) |
Dec 30, 2021 | 30.20 | 30.79 | 30.20 | 30.75 | 14,969,534 | +0.54(+1.79%) |
Dec 29, 2021 | 29.84 | 30.51 | 29.84 | 30.20 | 14,359,558 | +0.13(+0.42%) |
Dec 28, 2021 | 30.31 | 30.62 | 30.06 | 30.08 | 16,192,175 | -0.23(-0.77%) |
Dec 27, 2021 | 30.22 | 30.46 | 30.03 | 30.31 | 12,020,966 | +0.03(+0.10%) |
Dec 23, 2021 | 30.10 | 30.37 | 29.83 | 30.28 | 15,725,171 | +0.14(+0.45%) |
Dec 22, 2021 | 29.90 | 30.17 | 29.49 | 30.15 | 20,517,632 | +0.33(+1.10%) |
Dec 21, 2021 | 29.88 | 29.91 | 29.40 | 29.82 | 15,672,233 | +0.22(+0.75%) |
Dec 20, 2021 | 29.57 | 29.64 | 29.17 | 29.59 | 18,856,334 | -0.00(-0.02%) |
Dec 17, 2021 | 29.81 | 30.20 | 29.54 | 29.60 | 26,806,610 | -0.06(-0.19%) |
Dec 16, 2021 | 28.65 | 29.70 | 28.65 | 29.66 | 40,316,280 | +1.42(+5.02%) |
Dec 15, 2021 | 28.53 | 28.53 | 27.48 | 28.24 | 36,213,752 | -0.39(-1.36%) |
Dec 14, 2021 | 28.53 | 29.05 | 28.53 | 28.63 | 17,799,248 | -0.38(-1.31%) |
Dec 13, 2021 | 29.03 | 29.35 | 28.87 | 29.01 | 25,071,900 | +0.02(+0.07%) |
Dec 10, 2021 | 29.42 | 29.43 | 28.81 | 28.99 | 13,719,938 | -0.18(-0.62%) |
Dec 09, 2021 | 29.65 | 29.66 | 29.02 | 29.17 | 20,864,324 | -0.77(-2.57%) |
Dec 08, 2021 | 29.71 | 29.97 | 29.55 | 29.94 | 10,095,703 | +0.14(+0.48%) |
Dec 07, 2021 | 29.62 | 30.03 | 29.57 | 29.80 | 13,631,468 | +0.21(+0.71%) |
Dec 06, 2021 | 29.06 | 29.69 | 28.97 | 29.59 | 17,263,630 | +0.41(+1.40%) |
Dec 03, 2021 | 28.99 | 29.22 | 28.57 | 29.18 | 22,144,230 | +0.22(+0.76%) |
Dec 02, 2021 | 29.36 | 29.36 | 28.61 | 28.96 | 29,029,868 | -0.35(-1.20%) |
Dec 01, 2021 | 30.62 | 30.88 | 29.30 | 29.31 | 31,891,658 | -0.92(-3.05%) |
Nov 30, 2021 | 30.81 | 31.41 | 30.08 | 30.24 | 31,823,114 | -0.31(-1.03%) |
Nov 29, 2021 | 30.46 | 30.58 | 30.11 | 30.55 | 16,085,431 | +0.01(+0.03%) |
Nov 26, 2021 | 31.19 | 31.19 | 30.08 | 30.54 | 22,150,750 | -0.29(-0.93%) |
Nov 24, 2021 | 30.64 | 31.02 | 30.59 | 30.83 | 13,938,268 | -0.08(-0.25%) |
Nov 23, 2021 | 30.92 | 31.20 | 30.57 | 30.90 | 21,599,604 | -0.48(-1.52%) |
Nov 22, 2021 | 31.40 | 31.83 | 30.95 | 31.38 | 31,547,368 | -0.64(-1.99%) |
Nov 19, 2021 | 32.48 | 32.72 | 32.01 | 32.01 | 23,280,142 | -0.54(-1.66%) |
Nov 18, 2021 | 32.81 | 32.60 | 32.45 | 32.56 | 17,339,740 | -0.30(-0.93%) |
Nov 17, 2021 | 32.98 | 33.25 | 32.73 | 32.86 | 16,386,550 | +0.26(+0.79%) |
Nov 16, 2021 | 33.17 | 33.36 | 32.59 | 32.60 | 18,763,062 | -0.58(-1.75%) |
Nov 15, 2021 | 33.08 | 33.29 | 32.78 | 33.18 | 13,311,125 | +0.12(+0.37%) |
Nov 12, 2021 | 32.76 | 33.29 | 32.54 | 33.06 | 17,323,878 | +0.07(+0.20%) |
Nov 11, 2021 | 33.01 | 33.12 | 32.62 | 32.99 | 25,716,750 | +0.23(+0.70%) |
Nov 10, 2021 | 32.46 | 32.77 | 43,205,200 | +1.08(+3.42%) | ||
Nov 09, 2021 | 31.41 | 31.68 | 30.97 | 31.68 | 16,785,268 | +0.40(+1.28%) |
Nov 08, 2021 | 31.46 | 31.51 | 31.05 | 31.28 | 17,629,524 | +0.14(+0.46%) |
Nov 05, 2021 | 30.53 | 31.14 | 30.27 | 31.14 | 24,744,722 | +0.95(+3.15%) |
Nov 04, 2021 | 30.70 | 31.08 | 30.13 | 30.19 | 21,796,088 | -0.10(-0.35%) |
Nov 03, 2021 | 29.56 | 30.42 | 29.44 | 30.29 | 20,638,036 | +0.31(+1.05%) |
Nov 02, 2021 | 30.08 | 30.10 | 29.72 | 29.98 | 14,091,797 | -0.31(-1.04%) |