Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.44 | 30.06 | 29.83 | 4,231,272 | +0.30(+1.03%) | |
Jan 28, 2022 | 29.46 | 29.64 | 28.86 | 29.52 | 3,129,460 | +0.07(+0.22%) |
Jan 27, 2022 | 29.72 | 30.03 | 29.12 | 29.46 | 3,141,451 | +0.02(+0.08%) |
Jan 26, 2022 | 29.74 | 30.14 | 29.11 | 29.43 | 3,901,820 | +0.16(+0.56%) |
Jan 25, 2022 | 28.38 | 29.44 | 28.02 | 29.27 | 3,741,101 | +0.70(+2.44%) |
Jan 24, 2022 | 27.98 | 28.61 | 27.29 | 28.57 | 4,786,964 | -0.09(-0.31%) |
Jan 21, 2022 | 29.02 | 29.06 | 28.32 | 28.66 | 4,216,430 | -0.61(-2.07%) |
Jan 20, 2022 | 29.40 | 29.92 | 29.19 | 29.27 | 5,073,921 | -0.25(-0.83%) |
Jan 19, 2022 | 29.93 | 29.97 | 29.34 | 29.52 | 2,728,501 | -0.20(-0.69%) |
Jan 18, 2022 | 29.94 | 30.08 | 29.61 | 29.72 | 4,005,028 | -0.06(-0.19%) |
Jan 14, 2022 | 29.78 | 0 | +0.41(+1.39%) | |||
Jan 13, 2022 | 29.74 | 29.93 | 29.26 | 29.37 | 6,633,049 | -0.41(-1.38%) |
Jan 12, 2022 | 29.48 | 29.84 | 29.34 | 29.78 | 6,812,172 | +0.45(+1.54%) |
Jan 11, 2022 | 28.92 | 29.41 | 28.74 | 29.33 | 2,350,561 | +0.54(+1.88%) |
Jan 10, 2022 | 28.79 | 28.93 | 28.29 | 28.79 | 3,325,388 | +0.06(+0.20%) |
Jan 07, 2022 | 28.44 | 28.76 | 28.38 | 28.73 | 2,758,687 | +0.36(+1.27%) |
Jan 06, 2022 | 28.38 | 28.56 | 27.91 | 28.37 | 3,224,777 | +0.43(+1.52%) |
Jan 05, 2022 | 28.39 | 28.58 | 27.89 | 27.94 | 3,139,392 | -0.25(-0.90%) |
Jan 04, 2022 | 27.89 | 28.32 | 27.89 | 28.20 | 4,289,355 | +0.61(+2.20%) |
Jan 03, 2022 | 26.98 | 27.72 | 26.93 | 27.59 | 3,752,283 | +0.77(+2.87%) |
Dec 31, 2021 | 26.28 | 26.84 | 26.25 | 26.82 | 2,448,057 | +0.47(+1.77%) |
Dec 30, 2021 | 26.33 | 26.58 | 26.30 | 26.35 | 2,246,986 | +0.02(+0.09%) |
Dec 29, 2021 | 26.37 | 26.38 | 26.12 | 26.33 | 2,248,547 | -0.05(-0.19%) |
Dec 28, 2021 | 26.34 | 26.67 | 26.34 | 26.38 | 3,375,401 | +0.06(+0.22%) |
Dec 27, 2021 | 25.81 | 26.37 | 25.68 | 26.32 | 2,790,724 | +0.50(+1.94%) |
Dec 23, 2021 | 25.73 | 25.88 | 25.68 | 25.82 | 3,001,642 | +0.16(+0.61%) |
Dec 22, 2021 | 25.53 | 25.83 | 25.35 | 25.67 | 3,022,017 | +0.08(+0.32%) |
Dec 21, 2021 | 25.24 | 25.68 | 25.23 | 25.58 | 3,767,585 | +0.55(+2.19%) |
Dec 20, 2021 | 25.27 | 25.30 | 24.61 | 25.03 | 3,395,577 | -0.52(-2.05%) |
Dec 17, 2021 | 25.70 | 25.80 | 25.27 | 25.56 | 2,266,976 | -0.19(-0.73%) |
Dec 16, 2021 | 25.64 | 26.15 | 25.61 | 25.75 | 3,347,442 | +0.27(+1.06%) |
Dec 15, 2021 | 25.20 | 25.68 | 24.85 | 25.48 | 2,688,282 | +0.20(+0.81%) |
Dec 14, 2021 | 25.32 | 25.67 | 25.21 | 25.27 | 1,628,382 | -0.16(-0.64%) |
Dec 13, 2021 | 25.93 | 25.99 | 25.27 | 25.44 | 2,712,461 | -0.59(-2.27%) |
Dec 10, 2021 | 26.31 | 26.31 | 25.80 | 26.03 | 2,470,694 | -0.20(-0.75%) |
Dec 09, 2021 | 26.42 | 26.44 | 26.11 | 26.22 | 3,089,135 | -0.27(-1.02%) |
Dec 08, 2021 | 26.31 | 26.66 | 26.21 | 26.49 | 3,374,523 | +0.21(+0.81%) |
Dec 07, 2021 | 26.29 | 26.69 | 26.16 | 26.28 | 4,096,469 | +0.37(+1.42%) |
Dec 06, 2021 | 26.20 | 26.31 | 25.63 | 25.91 | 3,063,236 | -0.04(-0.16%) |
Dec 03, 2021 | 26.44 | 26.64 | 25.76 | 25.95 | 4,147,937 | -0.14(-0.53%) |
Dec 02, 2021 | 25.62 | 26.31 | 25.38 | 26.09 | 3,429,909 | +0.49(+1.92%) |
Dec 01, 2021 | 26.39 | 26.73 | 25.54 | 25.60 | 3,121,265 | -0.35(-1.36%) |
Nov 30, 2021 | 26.30 | 26.30 | 25.56 | 25.95 | 3,602,845 | -0.66(-2.46%) |
Nov 29, 2021 | 27.57 | 27.66 | 26.57 | 26.61 | 2,442,414 | -0.57(-2.11%) |
Nov 26, 2021 | 27.04 | 27.37 | 26.44 | 27.18 | 2,552,519 | -0.69(-2.47%) |
Nov 24, 2021 | 27.48 | 27.92 | 27.48 | 27.87 | 1,170,233 | +0.30(+1.10%) |
Nov 23, 2021 | 27.30 | 27.65 | 27.20 | 27.57 | 1,618,604 | +0.47(+1.72%) |
Nov 22, 2021 | 27.09 | 27.50 | 27.04 | 27.10 | 2,604,901 | -0.01(-0.03%) |
Nov 19, 2021 | 27.57 | 27.63 | 27.04 | 27.11 | 2,613,002 | -0.78(-2.79%) |
Nov 18, 2021 | 28.12 | 27.95 | 27.83 | 27.89 | 1,887,537 | -0.16(-0.56%) |
Nov 17, 2021 | 28.52 | 28.70 | 27.97 | 28.04 | 1,751,427 | -0.61(-2.12%) |
Nov 16, 2021 | 28.77 | 28.90 | 28.45 | 28.65 | 1,706,445 | -0.03(-0.11%) |
Nov 15, 2021 | 28.70 | 28.93 | 28.56 | 28.68 | 1,362,495 | -0.05(-0.17%) |
Nov 12, 2021 | 28.59 | 28.75 | 28.48 | 28.73 | 1,327,960 | +0.04(+0.14%) |
Nov 11, 2021 | 28.42 | 28.81 | 28.42 | 28.69 | 1,420,753 | +0.25(+0.89%) |
Nov 10, 2021 | 28.58 | 28.43 | 2,159,538 | -0.26(-0.91%) | ||
Nov 09, 2021 | 28.61 | 28.73 | 28.38 | 28.70 | 1,259,195 | +0.10(+0.36%) |
Nov 08, 2021 | 28.31 | 28.64 | 28.31 | 28.59 | 1,650,523 | +0.37(+1.31%) |
Nov 05, 2021 | 28.36 | 28.46 | 28.05 | 28.22 | 1,422,595 | +0.00(+0.00%) |
Nov 04, 2021 | 28.66 | 28.74 | 27.81 | 28.22 | 2,228,793 | -0.21(-0.73%) |
Nov 03, 2021 | 28.35 | 28.65 | 28.22 | 28.43 | 2,286,077 | -0.24(-0.84%) |
Nov 02, 2021 | 28.71 | 28.76 | 28.26 | 28.67 | 1,589,710 | +0.00(+0.00%) |