Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.75 | 24.03 | 23.97 | 5,476,621 | +0.55(+2.35%) | |
Jan 28, 2022 | 23.47 | 23.47 | 23.14 | 23.42 | 11,118,832 | -0.80(-3.30%) |
Jan 27, 2022 | 23.54 | 24.22 | 23.07 | 24.22 | 8,546,892 | +2.24(+10.19%) |
Jan 26, 2022 | 22.64 | 22.64 | 21.91 | 21.98 | 9,008,047 | -0.32(-1.43%) |
Jan 25, 2022 | 21.73 | 22.59 | 21.55 | 22.30 | 11,307,535 | +0.31(+1.41%) |
Jan 24, 2022 | 21.55 | 22.09 | 21.05 | 21.99 | 17,558,912 | -1.02(-4.43%) |
Jan 21, 2022 | 23.63 | 23.71 | 23.00 | 23.01 | 11,072,821 | -0.54(-2.29%) |
Jan 20, 2022 | 23.88 | 24.31 | 23.54 | 23.55 | 9,727,981 | -0.35(-1.46%) |
Jan 19, 2022 | 23.90 | 24.07 | 23.64 | 23.90 | 10,525,230 | +0.95(+4.14%) |
Jan 18, 2022 | 22.88 | 23.32 | 22.76 | 22.95 | 15,254,984 | -1.92(-7.72%) |
Jan 14, 2022 | 24.87 | 0 | -0.39(-1.54%) | |||
Jan 13, 2022 | 25.96 | 25.96 | 25.12 | 25.26 | 9,964,610 | -1.46(-5.46%) |
Jan 12, 2022 | 26.70 | 26.81 | 26.51 | 26.72 | 5,708,533 | +0.26(+0.98%) |
Jan 11, 2022 | 26.27 | 26.58 | 26.14 | 26.46 | 8,405,208 | +0.51(+1.97%) |
Jan 10, 2022 | 25.91 | 25.99 | 25.64 | 25.95 | 5,850,732 | +0.00(+0.00%) |
Jan 07, 2022 | 26.06 | 26.15 | 25.91 | 25.95 | 5,882,666 | +0.26(+1.01%) |
Jan 06, 2022 | 25.34 | 25.71 | 25.30 | 25.69 | 5,134,593 | +0.51(+2.03%) |
Jan 05, 2022 | 26.37 | 26.38 | 25.09 | 25.18 | 9,815,814 | -1.41(-5.30%) |
Jan 04, 2022 | 26.69 | 26.79 | 26.56 | 26.59 | 3,049,579 | -0.24(-0.89%) |
Jan 03, 2022 | 26.98 | 27.01 | 26.77 | 26.83 | 6,240,821 | +0.17(+0.64%) |
Dec 31, 2021 | 26.82 | 26.98 | 26.60 | 26.66 | 3,047,136 | +0.18(+0.68%) |
Dec 30, 2021 | 26.37 | 26.51 | 26.29 | 26.48 | 4,929,779 | +0.09(+0.34%) |
Dec 29, 2021 | 26.40 | 26.50 | 26.19 | 26.39 | 5,544,763 | -0.05(-0.19%) |
Dec 28, 2021 | 26.68 | 26.76 | 26.41 | 26.44 | 3,211,122 | -0.14(-0.53%) |
Dec 27, 2021 | 26.40 | 26.59 | 26.29 | 26.58 | 4,382,147 | +0.46(+1.76%) |
Dec 23, 2021 | 26.20 | 26.26 | 26.10 | 26.12 | 4,773,173 | -0.10(-0.38%) |
Dec 22, 2021 | 26.35 | 26.43 | 26.18 | 26.22 | 7,305,872 | +0.17(+0.65%) |
Dec 21, 2021 | 25.89 | 26.13 | 25.88 | 26.05 | 5,616,040 | +0.14(+0.54%) |
Dec 20, 2021 | 25.80 | 25.91 | 25.66 | 25.91 | 4,258,966 | -1.54(-5.61%) |
Dec 17, 2021 | 27.63 | 27.68 | 27.40 | 27.45 | 7,123,198 | -0.22(-0.80%) |
Dec 16, 2021 | 27.88 | 27.96 | 27.52 | 27.67 | 9,496,531 | +0.40(+1.47%) |
Dec 15, 2021 | 27.15 | 27.32 | 26.79 | 27.27 | 7,033,123 | +0.35(+1.30%) |
Dec 14, 2021 | 26.84 | 27.09 | 26.73 | 26.92 | 6,632,998 | +0.25(+0.94%) |
Dec 13, 2021 | 27.24 | 27.24 | 26.64 | 26.67 | 9,173,260 | -1.39(-4.95%) |
Dec 10, 2021 | 28.15 | 28.20 | 27.97 | 28.06 | 3,898,132 | -0.12(-0.43%) |
Dec 09, 2021 | 28.28 | 28.36 | 28.14 | 28.18 | 4,215,391 | -0.11(-0.39%) |
Dec 08, 2021 | 28.25 | 28.39 | 28.06 | 28.29 | 4,943,394 | -0.31(-1.08%) |
Dec 07, 2021 | 28.16 | 28.88 | 28.15 | 28.60 | 10,277,620 | +0.52(+1.85%) |
Dec 06, 2021 | 28.35 | 28.35 | 28.03 | 28.08 | 9,392,426 | -0.75(-2.58%) |
Dec 03, 2021 | 29.15 | 29.18 | 28.61 | 28.82 | 6,759,998 | -0.34(-1.15%) |
Dec 02, 2021 | 28.94 | 29.30 | 28.89 | 29.16 | 7,697,572 | +0.58(+2.03%) |
Dec 01, 2021 | 28.95 | 29.27 | 28.58 | 28.58 | 9,053,470 | +0.30(+1.06%) |
Nov 30, 2021 | 28.40 | 28.57 | 28.06 | 28.28 | 7,108,048 | -0.05(-0.18%) |
Nov 29, 2021 | 28.72 | 28.73 | 28.20 | 28.33 | 5,273,839 | +0.66(+2.39%) |
Nov 26, 2021 | 28.06 | 28.07 | 27.54 | 27.67 | 5,652,316 | -1.21(-4.19%) |
Nov 24, 2021 | 28.87 | 28.97 | 28.77 | 28.88 | 4,911,937 | -0.61(-2.07%) |
Nov 23, 2021 | 28.92 | 29.50 | 28.90 | 29.49 | 6,546,775 | +1.13(+3.98%) |
Nov 22, 2021 | 28.65 | 28.70 | 28.26 | 28.36 | 10,188,106 | -1.56(-5.21%) |
Nov 19, 2021 | 30.30 | 30.30 | 29.91 | 29.92 | 6,513,802 | -0.89(-2.89%) |
Nov 18, 2021 | 31.00 | 30.82 | 30.78 | 30.81 | 3,815,669 | -0.48(-1.53%) |
Nov 17, 2021 | 31.30 | 31.48 | 31.17 | 31.29 | 4,980,258 | +0.26(+0.84%) |
Nov 16, 2021 | 31.15 | 31.15 | 30.93 | 31.03 | 3,906,544 | -0.31(-0.99%) |
Nov 15, 2021 | 31.49 | 31.51 | 31.16 | 31.34 | 4,484,473 | +0.07(+0.22%) |
Nov 12, 2021 | 31.38 | 31.43 | 31.18 | 31.27 | 7,617,065 | -0.79(-2.46%) |
Nov 11, 2021 | 32.14 | 32.36 | 32.01 | 32.06 | 5,918,166 | +0.34(+1.07%) |
Nov 10, 2021 | 32.19 | 31.68 | 31.72 | 3,495,404 | -0.57(-1.77%) | |
Nov 09, 2021 | 32.52 | 32.55 | 32.15 | 32.29 | 3,294,758 | -0.07(-0.22%) |
Nov 08, 2021 | 32.24 | 32.41 | 32.21 | 32.36 | 2,067,577 | +0.43(+1.35%) |
Nov 05, 2021 | 31.96 | 31.99 | 31.80 | 31.93 | 3,344,942 | +0.18(+0.57%) |
Nov 04, 2021 | 31.84 | 31.87 | 31.54 | 31.75 | 2,991,077 | -0.02(-0.06%) |
Nov 03, 2021 | 31.57 | 31.83 | 31.50 | 31.77 | 4,171,298 | -0.28(-0.87%) |
Nov 02, 2021 | 32.01 | 32.08 | 31.84 | 32.05 | 3,157,853 | -0.27(-0.84%) |