Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.61 | 24.37 | 24.35 | 1,394,352 | +0.50(+2.10%) | |
Jan 28, 2022 | 23.42 | 23.97 | 22.44 | 23.85 | 1,669,395 | +0.92(+4.01%) |
Jan 27, 2022 | 24.06 | 24.46 | 22.88 | 22.93 | 1,684,158 | -0.80(-3.37%) |
Jan 26, 2022 | 24.79 | 25.25 | 23.65 | 23.74 | 1,535,344 | -0.46(-1.92%) |
Jan 25, 2022 | 23.54 | 24.62 | 23.33 | 24.20 | 1,508,318 | +0.32(+1.33%) |
Jan 24, 2022 | 22.53 | 23.98 | 21.72 | 23.88 | 2,893,034 | +0.83(+3.59%) |
Jan 21, 2022 | 24.21 | 24.34 | 22.90 | 23.05 | 3,326,497 | -1.28(-5.27%) |
Jan 20, 2022 | 24.72 | 25.39 | 24.32 | 24.34 | 1,695,252 | -0.27(-1.11%) |
Jan 19, 2022 | 25.37 | 25.52 | 24.51 | 24.61 | 1,926,980 | -0.81(-3.19%) |
Jan 18, 2022 | 25.07 | 25.97 | 24.97 | 25.42 | 2,080,754 | -0.02(-0.07%) |
Jan 14, 2022 | 25.44 | 0 | +0.05(+0.22%) | |||
Jan 13, 2022 | 25.47 | 26.22 | 25.33 | 25.38 | 1,158,398 | -0.09(-0.36%) |
Jan 12, 2022 | 26.52 | 26.66 | 25.46 | 25.47 | 1,638,417 | -0.67(-2.57%) |
Jan 11, 2022 | 26.15 | 26.46 | 25.79 | 26.15 | 1,162,293 | -0.06(-0.24%) |
Jan 10, 2022 | 26.01 | 26.36 | 25.45 | 26.21 | 1,657,013 | -0.17(-0.66%) |
Jan 07, 2022 | 26.51 | 27.16 | 26.17 | 26.38 | 1,051,760 | -0.32(-1.19%) |
Jan 06, 2022 | 25.46 | 26.97 | 25.18 | 26.70 | 2,048,725 | +1.66(+6.61%) |
Jan 05, 2022 | 26.34 | 26.34 | 24.82 | 25.05 | 1,465,633 | -1.16(-4.44%) |
Jan 04, 2022 | 26.82 | 26.82 | 25.86 | 26.21 | 1,148,022 | -0.19(-0.72%) |
Jan 03, 2022 | 26.47 | 27.13 | 26.32 | 26.40 | 1,193,081 | +0.10(+0.38%) |
Dec 31, 2021 | 25.82 | 26.55 | 25.82 | 26.30 | 1,239,714 | +0.35(+1.37%) |
Dec 30, 2021 | 25.90 | 26.48 | 25.90 | 25.95 | 779,420 | +0.05(+0.18%) |
Dec 29, 2021 | 25.89 | 26.07 | 25.66 | 25.90 | 918,308 | -0.08(-0.32%) |
Dec 28, 2021 | 26.23 | 26.65 | 25.96 | 25.98 | 743,697 | -0.47(-1.79%) |
Dec 27, 2021 | 26.11 | 26.68 | 25.62 | 26.46 | 1,564,324 | +0.12(+0.45%) |
Dec 23, 2021 | 25.88 | 26.38 | 25.52 | 26.34 | 1,804,847 | +0.95(+3.73%) |
Dec 22, 2021 | 25.34 | 25.58 | 25.18 | 25.39 | 2,056,715 | +0.05(+0.22%) |
Dec 21, 2021 | 23.90 | 25.37 | 23.90 | 25.34 | 1,996,444 | +1.69(+7.16%) |
Dec 20, 2021 | 22.78 | 23.69 | 22.40 | 23.64 | 2,356,990 | +0.22(+0.93%) |
Dec 17, 2021 | 22.43 | 24.41 | 22.13 | 23.43 | 4,491,226 | +1.05(+4.67%) |
Dec 16, 2021 | 22.52 | 23.02 | 22.06 | 22.38 | 2,664,224 | +0.10(+0.45%) |
Dec 15, 2021 | 21.52 | 22.33 | 20.95 | 22.28 | 2,045,102 | +0.66(+3.07%) |
Dec 14, 2021 | 21.52 | 21.90 | 21.12 | 21.62 | 1,971,357 | -0.26(-1.21%) |
Dec 13, 2021 | 22.48 | 22.66 | 21.32 | 21.88 | 2,445,021 | -0.83(-3.65%) |
Dec 10, 2021 | 23.37 | 23.38 | 22.57 | 22.71 | 1,100,382 | -0.55(-2.35%) |
Dec 09, 2021 | 23.51 | 23.75 | 22.97 | 23.25 | 973,197 | -0.46(-1.96%) |
Dec 08, 2021 | 24.45 | 24.55 | 23.71 | 23.72 | 1,216,362 | -0.49(-2.03%) |
Dec 07, 2021 | 23.59 | 24.61 | 23.59 | 24.21 | 2,095,630 | +1.06(+4.56%) |
Dec 06, 2021 | 22.31 | 23.46 | 21.85 | 23.15 | 2,182,924 | +1.14(+5.17%) |
Dec 03, 2021 | 22.96 | 23.12 | 21.72 | 22.02 | 1,938,870 | -0.87(-3.82%) |
Dec 02, 2021 | 23.31 | 23.41 | 22.49 | 22.89 | 3,796,605 | +0.08(+0.36%) |
Dec 01, 2021 | 25.10 | 25.44 | 22.80 | 22.81 | 3,226,570 | -1.77(-7.22%) |
Nov 30, 2021 | 24.52 | 24.85 | 23.95 | 24.58 | 2,291,377 | -0.15(-0.62%) |
Nov 29, 2021 | 25.15 | 25.31 | 24.33 | 24.74 | 1,434,109 | +0.00(+0.00%) |
Nov 26, 2021 | 23.72 | 24.92 | 23.41 | 24.74 | 1,391,689 | -0.42(-1.66%) |
Nov 24, 2021 | 24.87 | 25.51 | 24.58 | 25.15 | 1,095,578 | -0.12(-0.47%) |
Nov 23, 2021 | 25.84 | 26.06 | 25.13 | 25.27 | 1,685,313 | -0.38(-1.49%) |
Nov 22, 2021 | 25.03 | 26.50 | 24.93 | 25.66 | 2,827,106 | +0.76(+3.03%) |
Nov 19, 2021 | 25.87 | 26.06 | 24.83 | 24.90 | 3,903,734 | -1.21(-4.63%) |
Nov 18, 2021 | 26.76 | 26.93 | 26.13 | 26.11 | 4,141,479 | -0.48(-1.80%) |
Nov 17, 2021 | 26.24 | 27.40 | 26.21 | 26.59 | 2,577,609 | -0.61(-2.26%) |
Nov 16, 2021 | 26.71 | 27.28 | 26.05 | 27.20 | 3,991,506 | +0.43(+1.62%) |
Nov 15, 2021 | 27.63 | 27.69 | 26.73 | 26.77 | 1,965,904 | -0.65(-2.37%) |
Nov 12, 2021 | 27.48 | 27.85 | 27.09 | 27.42 | 1,994,147 | -0.14(-0.49%) |
Nov 11, 2021 | 28.21 | 28.58 | 27.47 | 27.56 | 1,846,999 | -0.51(-1.83%) |
Nov 10, 2021 | 29.35 | 27.87 | 28.07 | 1,997,340 | -1.07(-3.66%) | |
Nov 09, 2021 | 28.90 | 29.38 | 27.45 | 29.14 | 3,876,987 | +1.74(+6.36%) |
Nov 08, 2021 | 28.80 | 29.03 | 27.32 | 27.39 | 4,131,653 | -1.32(-4.59%) |
Nov 05, 2021 | 29.08 | 29.76 | 28.62 | 28.71 | 2,053,345 | +0.31(+1.08%) |
Nov 04, 2021 | 28.55 | 28.84 | 28.01 | 28.40 | 2,841,904 | +0.10(+0.35%) |
Nov 03, 2021 | 28.69 | 29.05 | 28.06 | 28.30 | 1,630,851 | -0.51(-1.76%) |
Nov 02, 2021 | 28.48 | 28.98 | 28.33 | 28.81 | 3,229,357 | +0.01(+0.03%) |