Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.34 | 30.10 | 29.67 | 1,856,528 | +0.19(+0.64%) | |
Jan 28, 2022 | 29.39 | 29.70 | 28.27 | 29.48 | 2,240,259 | +0.11(+0.38%) |
Jan 27, 2022 | 29.66 | 30.17 | 28.08 | 29.37 | 2,721,801 | +0.48(+1.66%) |
Jan 26, 2022 | 30.35 | 30.93 | 28.63 | 28.89 | 2,843,924 | -1.07(-3.57%) |
Jan 25, 2022 | 27.97 | 30.25 | 27.33 | 29.96 | 2,375,042 | +1.60(+5.63%) |
Jan 24, 2022 | 26.76 | 28.55 | 26.17 | 28.37 | 2,862,535 | +0.69(+2.51%) |
Jan 21, 2022 | 28.03 | 28.40 | 27.27 | 27.67 | 3,048,628 | -0.95(-3.31%) |
Jan 20, 2022 | 28.84 | 30.03 | 28.55 | 28.62 | 1,748,600 | -0.73(-2.50%) |
Jan 19, 2022 | 30.17 | 30.17 | 28.76 | 29.35 | 1,906,611 | -0.35(-1.17%) |
Jan 18, 2022 | 30.52 | 30.90 | 29.20 | 29.70 | 1,818,337 | -0.23(-0.75%) |
Jan 14, 2022 | 29.92 | 0 | +1.13(+3.91%) | |||
Jan 13, 2022 | 29.38 | 29.85 | 28.64 | 28.80 | 1,394,950 | -0.71(-2.42%) |
Jan 12, 2022 | 29.77 | 30.16 | 29.24 | 29.51 | 1,348,849 | +0.04(+0.13%) |
Jan 11, 2022 | 28.42 | 29.58 | 27.72 | 29.47 | 1,745,884 | +1.65(+5.94%) |
Jan 10, 2022 | 28.93 | 29.00 | 27.37 | 27.82 | 1,548,721 | -1.11(-3.83%) |
Jan 07, 2022 | 28.91 | 29.18 | 28.59 | 28.93 | 1,146,842 | +0.16(+0.55%) |
Jan 06, 2022 | 28.89 | 29.24 | 28.07 | 28.77 | 1,888,730 | +1.37(+5.00%) |
Jan 05, 2022 | 28.59 | 29.34 | 27.30 | 27.40 | 2,599,660 | -0.66(-2.34%) |
Jan 04, 2022 | 26.55 | 28.27 | 26.43 | 28.06 | 2,831,119 | +2.08(+7.99%) |
Jan 03, 2022 | 24.66 | 25.99 | 24.63 | 25.98 | 2,060,655 | +1.46(+5.97%) |
Dec 31, 2021 | 24.29 | 24.69 | 24.18 | 24.52 | 748,400 | +0.13(+0.54%) |
Dec 30, 2021 | 24.74 | 25.04 | 24.34 | 24.38 | 898,967 | -0.23(-0.95%) |
Dec 29, 2021 | 24.78 | 25.02 | 24.50 | 24.62 | 652,576 | -0.30(-1.21%) |
Dec 28, 2021 | 25.35 | 25.54 | 24.78 | 24.92 | 905,699 | -0.38(-1.52%) |
Dec 27, 2021 | 24.13 | 25.31 | 23.62 | 25.30 | 1,201,516 | +1.12(+4.62%) |
Dec 23, 2021 | 24.47 | 24.73 | 24.15 | 24.19 | 1,071,808 | -0.09(-0.39%) |
Dec 22, 2021 | 23.96 | 24.40 | 23.47 | 24.28 | 1,396,307 | +0.20(+0.82%) |
Dec 21, 2021 | 23.30 | 24.21 | 23.22 | 24.08 | 1,786,557 | +1.33(+5.86%) |
Dec 20, 2021 | 22.53 | 23.05 | 22.07 | 22.75 | 2,027,563 | -0.82(-3.47%) |
Dec 17, 2021 | 24.33 | 24.47 | 23.38 | 23.57 | 5,145,748 | -1.09(-4.42%) |
Dec 16, 2021 | 25.38 | 25.97 | 24.62 | 24.66 | 1,780,736 | -0.29(-1.17%) |
Dec 15, 2021 | 24.82 | 25.06 | 23.69 | 24.95 | 1,843,747 | -0.03(-0.11%) |
Dec 14, 2021 | 25.20 | 25.56 | 24.74 | 24.98 | 2,556,366 | -0.63(-2.46%) |
Dec 13, 2021 | 26.07 | 26.53 | 25.54 | 25.61 | 2,025,232 | -1.09(-4.08%) |
Dec 10, 2021 | 26.88 | 26.94 | 25.71 | 26.69 | 1,689,277 | +0.35(+1.32%) |
Dec 09, 2021 | 26.95 | 26.99 | 26.18 | 26.35 | 1,150,902 | -0.63(-2.33%) |
Dec 08, 2021 | 27.62 | 27.68 | 26.76 | 26.98 | 1,963,400 | -0.46(-1.68%) |
Dec 07, 2021 | 26.84 | 28.04 | 26.66 | 27.44 | 2,455,784 | +1.70(+6.60%) |
Dec 06, 2021 | 25.71 | 26.21 | 24.95 | 25.74 | 1,737,415 | +0.85(+3.40%) |
Dec 03, 2021 | 26.05 | 26.28 | 24.39 | 24.89 | 2,095,590 | -0.43(-1.71%) |
Dec 02, 2021 | 23.65 | 25.54 | 23.41 | 25.32 | 2,436,804 | +1.35(+5.64%) |
Dec 01, 2021 | 26.06 | 26.06 | 23.95 | 23.97 | 2,103,447 | -0.99(-3.95%) |
Nov 30, 2021 | 24.38 | 25.24 | 24.14 | 24.96 | 2,583,481 | -0.37(-1.45%) |
Nov 29, 2021 | 25.47 | 25.88 | 24.55 | 25.32 | 2,401,160 | +1.10(+4.53%) |
Nov 26, 2021 | 24.74 | 25.02 | 23.70 | 24.23 | 2,443,680 | -2.81(-10.39%) |
Nov 24, 2021 | 27.09 | 28.00 | 26.96 | 27.03 | 1,849,295 | -0.51(-1.84%) |
Nov 23, 2021 | 26.12 | 27.58 | 26.12 | 27.54 | 2,862,215 | +2.03(+7.95%) |
Nov 22, 2021 | 24.76 | 26.07 | 24.70 | 25.51 | 2,178,987 | +0.79(+3.19%) |
Nov 19, 2021 | 24.94 | 25.23 | 24.42 | 24.72 | 2,323,372 | -1.19(-4.60%) |
Nov 18, 2021 | 25.60 | 26.06 | 25.86 | 25.92 | 1,709,413 | +0.32(+1.25%) |
Nov 17, 2021 | 26.24 | 26.60 | 25.46 | 25.60 | 1,858,941 | -0.85(-3.23%) |
Nov 16, 2021 | 26.56 | 26.76 | 25.95 | 26.45 | 1,468,410 | -0.12(-0.46%) |
Nov 15, 2021 | 26.31 | 26.71 | 25.62 | 26.57 | 1,709,049 | +0.14(+0.53%) |
Nov 12, 2021 | 26.32 | 26.92 | 25.99 | 26.43 | 1,737,044 | -0.28(-1.04%) |
Nov 11, 2021 | 26.79 | 27.53 | 26.63 | 26.71 | 2,184,454 | -0.04(-0.14%) |
Nov 10, 2021 | 28.61 | 26.75 | 2,673,426 | -1.85(-6.47%) | ||
Nov 09, 2021 | 27.89 | 28.68 | 27.24 | 28.60 | 2,740,659 | +0.30(+1.06%) |
Nov 08, 2021 | 27.44 | 28.98 | 27.35 | 28.30 | 3,295,792 | +1.39(+5.18%) |
Nov 05, 2021 | 26.47 | 27.00 | 25.84 | 26.91 | 1,829,594 | +1.18(+4.58%) |
Nov 04, 2021 | 27.31 | 27.38 | 25.18 | 25.73 | 2,603,798 | -0.36(-1.36%) |
Nov 03, 2021 | 26.31 | 27.01 | 25.99 | 26.08 | 1,980,671 | -0.93(-3.46%) |
Nov 02, 2021 | 26.80 | 27.56 | 26.48 | 27.02 | 1,706,107 | -0.09(-0.34%) |