Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.68 | 22.95 | 22.95 | 8,420,921 | +0.35(+1.54%) | |
Jan 28, 2022 | 22.36 | 22.57 | 22.05 | 22.60 | 9,231,997 | +0.20(+0.91%) |
Jan 27, 2022 | 22.66 | 22.79 | 22.25 | 22.39 | 7,985,794 | -0.03(-0.13%) |
Jan 26, 2022 | 22.74 | 23.00 | 22.25 | 22.42 | 11,534,533 | -0.03(-0.13%) |
Jan 25, 2022 | 21.78 | 22.57 | 21.58 | 22.45 | 10,555,442 | +0.41(+1.84%) |
Jan 24, 2022 | 21.78 | 22.10 | 21.17 | 22.05 | 15,877,193 | +0.00(+0.00%) |
Jan 21, 2022 | 22.28 | 22.39 | 21.93 | 22.05 | 8,682,047 | -0.35(-1.56%) |
Jan 20, 2022 | 22.66 | 22.83 | 22.36 | 22.39 | 6,442,516 | -0.23(-1.03%) |
Jan 19, 2022 | 22.86 | 22.95 | 22.60 | 22.63 | 6,103,892 | -0.15(-0.64%) |
Jan 18, 2022 | 22.97 | 23.06 | 22.74 | 22.77 | 6,186,363 | -0.29(-1.26%) |
Jan 14, 2022 | 23.06 | 0 | -0.15(-0.63%) | |||
Jan 13, 2022 | 23.44 | 23.53 | 23.15 | 23.21 | 6,569,955 | -0.26(-1.11%) |
Jan 12, 2022 | 23.47 | 23.50 | 23.21 | 23.47 | 4,486,907 | +0.00(+0.00%) |
Jan 11, 2022 | 23.18 | 23.50 | 23.06 | 23.47 | 4,510,164 | +0.32(+1.38%) |
Jan 10, 2022 | 23.27 | 23.35 | 22.95 | 23.15 | 6,780,974 | -0.12(-0.50%) |
Jan 07, 2022 | 23.24 | 23.32 | 23.12 | 23.27 | 5,814,215 | +0.12(+0.50%) |
Jan 06, 2022 | 23.18 | 23.35 | 22.97 | 23.15 | 7,018,181 | +0.09(+0.38%) |
Jan 05, 2022 | 23.56 | 23.64 | 23.03 | 23.06 | 8,233,929 | -0.49(-2.10%) |
Jan 04, 2022 | 23.41 | 23.76 | 23.38 | 23.56 | 6,909,617 | +0.20(+0.87%) |
Jan 03, 2022 | 22.83 | 23.38 | 22.80 | 23.35 | 6,881,205 | +0.64(+2.81%) |
Dec 31, 2021 | 23.06 | 23.15 | 22.68 | 22.71 | 8,005,081 | -0.38(-1.64%) |
Dec 30, 2021 | 23.24 | 23.44 | 23.06 | 23.09 | 6,527,111 | -0.12(-0.50%) |
Dec 29, 2021 | 23.35 | 23.38 | 23.18 | 23.21 | 5,688,272 | -0.08(-0.36%) |
Dec 28, 2021 | 23.32 | 23.55 | 23.29 | 23.29 | 6,956,056 | +0.03(+0.12%) |
Dec 27, 2021 | 23.24 | 23.29 | 22.95 | 23.26 | 5,626,757 | +0.11(+0.49%) |
Dec 23, 2021 | 23.15 | 23.24 | 23.02 | 23.15 | 4,722,206 | +0.14(+0.61%) |
Dec 22, 2021 | 22.81 | 23.05 | 22.73 | 23.01 | 6,035,861 | +0.23(+0.99%) |
Dec 21, 2021 | 22.44 | 22.90 | 22.42 | 22.78 | 11,163,897 | +0.76(+3.47%) |
Dec 20, 2021 | 22.36 | 22.36 | 21.68 | 22.02 | 12,562,141 | -0.40(-1.77%) |
Dec 17, 2021 | 22.73 | 22.75 | 22.36 | 22.42 | 14,871,260 | -0.37(-1.61%) |
Dec 16, 2021 | 23.15 | 23.21 | 22.73 | 22.78 | 7,795,897 | -0.11(-0.49%) |
Dec 15, 2021 | 22.92 | 23.01 | 22.67 | 22.90 | 7,891,617 | +0.06(+0.25%) |
Dec 14, 2021 | 23.29 | 23.46 | 22.81 | 22.84 | 7,789,960 | -0.42(-1.82%) |
Dec 13, 2021 | 23.60 | 23.63 | 23.07 | 23.26 | 7,792,321 | -0.42(-1.79%) |
Dec 10, 2021 | 24.05 | 24.08 | 23.52 | 23.69 | 6,914,218 | -0.25(-1.06%) |
Dec 09, 2021 | 24.03 | 24.03 | 23.78 | 23.94 | 3,730,746 | -0.08(-0.35%) |
Dec 08, 2021 | 23.97 | 24.14 | 23.86 | 24.03 | 6,288,644 | +0.11(+0.47%) |
Dec 07, 2021 | 23.72 | 24.03 | 23.66 | 23.91 | 8,185,124 | +0.31(+1.32%) |
Dec 06, 2021 | 23.26 | 23.80 | 23.15 | 23.60 | 6,364,651 | +0.51(+2.20%) |
Dec 03, 2021 | 23.18 | 23.24 | 22.95 | 23.09 | 7,616,742 | -0.11(-0.49%) |
Dec 02, 2021 | 22.67 | 23.26 | 22.60 | 23.21 | 9,470,992 | +0.65(+2.88%) |
Dec 01, 2021 | 23.18 | 23.35 | 22.54 | 22.56 | 8,905,180 | -0.34(-1.48%) |
Nov 30, 2021 | 23.49 | 23.57 | 22.90 | 22.90 | 14,351,623 | -0.71(-2.99%) |
Nov 29, 2021 | 23.77 | 23.86 | 23.43 | 23.60 | 5,276,572 | +0.00(+0.00%) |
Nov 26, 2021 | 23.74 | 23.80 | 23.40 | 23.60 | 6,205,561 | -0.31(-1.30%) |
Nov 24, 2021 | 23.83 | 23.97 | 23.79 | 23.91 | 6,133,702 | +0.08(+0.36%) |
Nov 23, 2021 | 23.72 | 23.89 | 23.65 | 23.83 | 4,539,275 | +0.14(+0.60%) |
Nov 22, 2021 | 23.74 | 23.83 | 23.55 | 23.69 | 5,021,090 | -0.03(-0.12%) |
Nov 19, 2021 | 23.80 | 23.94 | 23.63 | 23.72 | 4,216,969 | -0.14(-0.59%) |
Nov 18, 2021 | 23.86 | 23.91 | 23.66 | 23.86 | 6,545,993 | +0.06(+0.24%) |
Nov 17, 2021 | 24.08 | 24.13 | 23.80 | 23.80 | 7,906,436 | -0.31(-1.29%) |
Nov 16, 2021 | 24.20 | 24.20 | 24.05 | 24.11 | 2,355,025 | -0.03(-0.12%) |
Nov 15, 2021 | 24.25 | 24.34 | 24.14 | 24.14 | 3,093,103 | -0.11(-0.47%) |
Nov 12, 2021 | 24.28 | 24.34 | 24.20 | 24.25 | 3,233,702 | -0.03(-0.12%) |
Nov 11, 2021 | 24.22 | 24.31 | 24.17 | 24.28 | 2,809,772 | -0.20(-0.81%) |
Nov 10, 2021 | 24.37 | 24.22 | 24.48 | 4,893,762 | +0.11(+0.46%) | |
Nov 09, 2021 | 24.34 | 24.50 | 24.31 | 24.37 | 3,464,683 | -0.08(-0.35%) |
Nov 08, 2021 | 24.71 | 24.71 | 24.31 | 24.45 | 4,252,228 | -0.14(-0.57%) |
Nov 05, 2021 | 24.11 | 24.62 | 24.11 | 24.59 | 7,446,295 | +0.51(+2.11%) |
Nov 04, 2021 | 24.05 | 24.25 | 23.97 | 24.08 | 4,163,567 | +0.06(+0.24%) |
Nov 03, 2021 | 24.03 | 24.25 | 23.94 | 24.03 | 5,542,247 | +0.00(+0.00%) |
Nov 02, 2021 | 24.31 | 24.32 | 24.00 | 24.03 | 4,219,249 | -0.34(-1.39%) |