Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.99 | 22.50 | 22.47 | 5,965,581 | +0.87(+4.02%) | |
Jan 28, 2022 | 21.11 | 21.64 | 21.02 | 21.60 | 16,177,668 | +0.81(+3.90%) |
Jan 27, 2022 | 21.22 | 21.33 | 20.70 | 20.79 | 17,926,320 | -0.55(-2.59%) |
Jan 26, 2022 | 21.66 | 21.77 | 21.13 | 21.34 | 12,235,719 | -0.09(-0.40%) |
Jan 25, 2022 | 21.60 | 21.78 | 21.37 | 21.43 | 10,059,091 | -0.44(-2.00%) |
Jan 24, 2022 | 21.81 | 21.89 | 20.94 | 21.87 | 19,018,486 | -0.45(-2.01%) |
Jan 21, 2022 | 22.34 | 22.66 | 22.27 | 22.31 | 14,494,977 | -0.26(-1.14%) |
Jan 20, 2022 | 23.19 | 23.24 | 22.55 | 22.57 | 20,387,130 | -0.75(-3.23%) |
Jan 19, 2022 | 23.81 | 23.88 | 23.31 | 23.32 | 14,431,562 | -0.99(-4.08%) |
Jan 18, 2022 | 24.51 | 24.56 | 24.22 | 24.32 | 7,254,660 | -0.66(-2.63%) |
Jan 14, 2022 | 24.97 | 0 | +0.57(+2.34%) | |||
Jan 13, 2022 | 24.53 | 24.57 | 24.27 | 24.40 | 21,136,900 | -0.14(-0.58%) |
Jan 12, 2022 | 24.93 | 25.15 | 24.32 | 24.54 | 16,344,133 | +0.70(+2.92%) |
Jan 11, 2022 | 23.71 | 23.89 | 23.50 | 23.85 | 10,367,920 | +0.24(+1.01%) |
Jan 10, 2022 | 23.51 | 23.62 | 23.28 | 23.61 | 10,522,883 | +0.54(+2.36%) |
Jan 07, 2022 | 23.08 | 23.22 | 22.85 | 23.07 | 6,920,536 | +0.09(+0.37%) |
Jan 06, 2022 | 23.07 | 23.34 | 22.85 | 22.98 | 12,088,759 | -0.18(-0.78%) |
Jan 05, 2022 | 23.68 | 23.75 | 23.11 | 23.16 | 9,317,715 | -0.77(-3.23%) |
Jan 04, 2022 | 24.07 | 24.18 | 23.81 | 23.93 | 8,582,788 | -0.14(-0.59%) |
Jan 03, 2022 | 24.20 | 24.34 | 23.97 | 24.08 | 4,749,110 | -0.05(-0.20%) |
Dec 31, 2021 | 24.33 | 24.36 | 24.12 | 24.12 | 3,157,541 | -0.10(-0.39%) |
Dec 30, 2021 | 24.34 | 24.40 | 24.20 | 24.22 | 2,405,033 | +0.03(+0.12%) |
Dec 29, 2021 | 24.01 | 24.19 | 23.96 | 24.19 | 2,443,852 | +0.08(+0.32%) |
Dec 28, 2021 | 24.17 | 24.18 | 24.00 | 24.12 | 3,573,129 | -0.03(-0.12%) |
Dec 27, 2021 | 23.70 | 24.15 | 23.70 | 24.14 | 3,700,564 | +0.57(+2.43%) |
Dec 23, 2021 | 23.53 | 23.63 | 23.35 | 23.57 | 2,637,132 | +0.19(+0.82%) |
Dec 22, 2021 | 23.09 | 23.39 | 23.02 | 23.38 | 7,311,156 | +0.30(+1.28%) |
Dec 21, 2021 | 22.86 | 23.11 | 22.72 | 23.09 | 3,934,522 | +0.51(+2.24%) |
Dec 20, 2021 | 22.71 | 22.75 | 22.30 | 22.58 | 4,228,749 | -0.33(-1.46%) |
Dec 17, 2021 | 22.80 | 23.13 | 22.75 | 22.91 | 6,837,125 | -0.07(-0.29%) |
Dec 16, 2021 | 22.70 | 23.35 | 22.66 | 22.98 | 11,862,973 | +0.81(+3.65%) |
Dec 15, 2021 | 21.68 | 22.19 | 21.66 | 22.17 | 7,171,984 | +0.35(+1.62%) |
Dec 14, 2021 | 21.68 | 21.89 | 21.55 | 21.82 | 5,511,301 | +0.27(+1.24%) |
Dec 13, 2021 | 21.96 | 21.96 | 21.52 | 21.55 | 4,775,195 | -0.55(-2.50%) |
Dec 10, 2021 | 22.23 | 22.43 | 21.98 | 22.10 | 4,197,899 | -0.06(-0.26%) |
Dec 09, 2021 | 22.14 | 22.34 | 22.13 | 22.16 | 4,700,910 | -0.18(-0.81%) |
Dec 08, 2021 | 22.11 | 22.41 | 22.03 | 22.34 | 5,451,236 | +0.36(+1.65%) |
Dec 07, 2021 | 21.51 | 21.99 | 21.45 | 21.98 | 8,809,866 | +0.77(+3.64%) |
Dec 06, 2021 | 21.31 | 21.32 | 20.86 | 21.21 | 7,193,128 | -0.60(-2.75%) |
Dec 03, 2021 | 22.04 | 22.06 | 21.64 | 21.81 | 7,086,711 | -0.53(-2.39%) |
Dec 02, 2021 | 21.87 | 22.41 | 21.76 | 22.34 | 9,796,157 | +0.95(+4.46%) |
Dec 01, 2021 | 21.78 | 21.79 | 21.38 | 21.39 | 7,025,021 | -0.13(-0.62%) |
Nov 30, 2021 | 21.64 | 22.00 | 21.46 | 21.52 | 9,174,284 | -0.04(-0.18%) |
Nov 29, 2021 | 21.41 | 21.59 | 21.27 | 21.56 | 10,429,764 | +0.40(+1.89%) |
Nov 26, 2021 | 21.27 | 21.45 | 21.10 | 21.16 | 3,700,895 | -0.39(-1.81%) |
Nov 24, 2021 | 21.30 | 21.57 | 21.26 | 21.55 | 4,188,429 | -0.27(-1.22%) |
Nov 23, 2021 | 21.83 | 22.10 | 21.67 | 21.82 | 8,913,532 | +0.11(+0.53%) |
Nov 22, 2021 | 22.36 | 22.46 | 21.69 | 21.70 | 13,199,235 | -0.78(-3.48%) |
Nov 19, 2021 | 22.57 | 22.59 | 22.42 | 22.49 | 3,235,548 | -0.06(-0.25%) |
Nov 18, 2021 | 22.61 | 22.59 | 22.52 | 22.54 | 6,770,549 | -0.09(-0.38%) |
Nov 17, 2021 | 22.76 | 22.89 | 22.62 | 22.63 | 5,432,316 | -0.28(-1.21%) |
Nov 16, 2021 | 22.64 | 22.96 | 22.59 | 22.90 | 8,696,691 | +0.38(+1.69%) |
Nov 15, 2021 | 22.69 | 22.74 | 22.49 | 22.52 | 3,847,198 | -0.07(-0.30%) |
Nov 12, 2021 | 22.49 | 22.59 | 22.43 | 22.59 | 5,565,353 | +0.48(+2.16%) |
Nov 11, 2021 | 21.95 | 22.19 | 21.95 | 22.11 | 3,818,171 | +0.23(+1.05%) |
Nov 10, 2021 | 22.06 | 21.87 | 21.88 | 6,357,898 | -0.32(-1.46%) | |
Nov 09, 2021 | 22.24 | 22.28 | 21.98 | 22.21 | 5,803,903 | -0.13(-0.60%) |
Nov 08, 2021 | 22.12 | 22.37 | 22.12 | 22.34 | 7,185,202 | +0.62(+2.85%) |
Nov 05, 2021 | 21.84 | 21.84 | 21.65 | 21.72 | 4,955,104 | +0.08(+0.35%) |
Nov 04, 2021 | 21.74 | 21.78 | 21.62 | 21.65 | 4,277,935 | +0.00(+0.00%) |
Nov 03, 2021 | 21.58 | 21.67 | 21.51 | 21.65 | 7,437,473 | +0.05(+0.22%) |
Nov 02, 2021 | 21.42 | 21.63 | 21.40 | 21.60 | 3,972,410 | +0.18(+0.85%) |