Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.09 | 20.35 | 20.33 | 22,752,744 | +1.16(+6.04%) | |
Jan 28, 2022 | 18.89 | 19.48 | 18.53 | 19.17 | 34,087,392 | +0.93(+5.11%) |
Jan 27, 2022 | 18.58 | 19.15 | 18.03 | 18.24 | 29,221,144 | -0.02(-0.11%) |
Jan 26, 2022 | 19.36 | 19.40 | 18.16 | 18.26 | 31,422,732 | -0.36(-1.95%) |
Jan 25, 2022 | 18.52 | 18.93 | 18.02 | 18.62 | 25,004,646 | -0.43(-2.27%) |
Jan 24, 2022 | 18.04 | 19.16 | 17.64 | 19.06 | 32,832,646 | +0.17(+0.88%) |
Jan 21, 2022 | 20.67 | 20.68 | 18.87 | 18.89 | 39,354,164 | -2.01(-9.62%) |
Jan 20, 2022 | 22.10 | 22.79 | 20.87 | 20.90 | 31,321,826 | -1.27(-5.71%) |
Jan 19, 2022 | 23.89 | 24.13 | 22.17 | 22.17 | 20,845,306 | -1.39(-5.91%) |
Jan 18, 2022 | 24.42 | 24.55 | 23.32 | 23.56 | 18,832,440 | -1.35(-5.43%) |
Jan 14, 2022 | 24.91 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 25.22 | 25.68 | 24.82 | 24.94 | 13,780,235 | -0.27(-1.09%) |
Jan 12, 2022 | 24.59 | 25.34 | 24.46 | 25.22 | 17,655,704 | +1.29(+5.37%) |
Jan 11, 2022 | 23.59 | 23.97 | 23.03 | 23.93 | 17,183,256 | -0.29(-1.22%) |
Jan 10, 2022 | 24.83 | 25.22 | 23.90 | 24.23 | 15,370,699 | -0.70(-2.80%) |
Jan 07, 2022 | 24.60 | 24.94 | 23.97 | 24.92 | 15,862,110 | +0.62(+2.54%) |
Jan 06, 2022 | 25.00 | 25.23 | 24.16 | 24.30 | 17,583,708 | -0.48(-1.94%) |
Jan 05, 2022 | 24.52 | 25.63 | 24.47 | 24.79 | 24,395,766 | +0.57(+2.35%) |
Jan 04, 2022 | 23.66 | 24.51 | 23.41 | 24.22 | 17,536,200 | +0.74(+3.13%) |
Jan 03, 2022 | 23.68 | 23.93 | 23.38 | 23.48 | 12,601,626 | +0.12(+0.50%) |
Dec 31, 2021 | 22.96 | 23.51 | 22.91 | 23.36 | 12,195,213 | +0.57(+2.50%) |
Dec 30, 2021 | 22.92 | 23.37 | 22.78 | 22.79 | 8,582,991 | -0.06(-0.26%) |
Dec 29, 2021 | 23.03 | 23.15 | 22.74 | 22.85 | 7,185,109 | -0.12(-0.51%) |
Dec 28, 2021 | 22.84 | 23.25 | 22.79 | 22.97 | 9,783,878 | -0.29(-1.27%) |
Dec 27, 2021 | 22.65 | 23.30 | 22.30 | 23.26 | 9,321,827 | +0.55(+2.42%) |
Dec 23, 2021 | 22.49 | 22.78 | 22.32 | 22.72 | 11,266,840 | +0.23(+1.00%) |
Dec 22, 2021 | 22.25 | 22.68 | 22.05 | 22.49 | 14,042,722 | +0.28(+1.28%) |
Dec 21, 2021 | 22.19 | 22.41 | 21.80 | 22.20 | 14,592,088 | +0.47(+2.17%) |
Dec 20, 2021 | 22.27 | 22.46 | 21.45 | 21.73 | 18,141,160 | -0.91(-4.03%) |
Dec 17, 2021 | 22.11 | 22.79 | 21.77 | 22.65 | 21,919,728 | -0.36(-1.58%) |
Dec 16, 2021 | 22.65 | 23.65 | 22.65 | 23.01 | 23,289,984 | +0.83(+3.76%) |
Dec 15, 2021 | 22.23 | 22.32 | 21.46 | 22.18 | 19,479,310 | -0.37(-1.65%) |
Dec 14, 2021 | 21.78 | 23.13 | 21.78 | 22.55 | 17,273,548 | +0.76(+3.47%) |
Dec 13, 2021 | 22.30 | 22.37 | 21.55 | 21.79 | 12,221,648 | -0.51(-2.29%) |
Dec 10, 2021 | 22.72 | 22.76 | 21.88 | 22.30 | 12,192,087 | -0.30(-1.35%) |
Dec 09, 2021 | 22.64 | 23.03 | 22.45 | 22.61 | 12,469,489 | -0.54(-2.33%) |
Dec 08, 2021 | 23.17 | 23.39 | 22.58 | 23.15 | 10,885,998 | +0.07(+0.30%) |
Dec 07, 2021 | 22.80 | 23.59 | 22.79 | 23.08 | 14,383,118 | +0.85(+3.84%) |
Dec 06, 2021 | 22.44 | 22.74 | 21.95 | 22.22 | 14,679,573 | +0.08(+0.35%) |
Dec 03, 2021 | 21.96 | 22.37 | 21.64 | 22.15 | 18,386,062 | +0.19(+0.85%) |
Dec 02, 2021 | 22.07 | 22.68 | 21.78 | 21.96 | 21,076,646 | +0.04(+0.18%) |
Dec 01, 2021 | 22.80 | 23.24 | 21.90 | 21.92 | 19,052,176 | -0.27(-1.19%) |
Nov 30, 2021 | 23.06 | 23.48 | 21.94 | 22.19 | 19,029,734 | -0.65(-2.84%) |
Nov 29, 2021 | 24.13 | 24.21 | 22.70 | 22.83 | 16,131,084 | -0.98(-4.12%) |
Nov 26, 2021 | 23.30 | 23.87 | 23.11 | 23.81 | 10,582,423 | -0.84(-3.42%) |
Nov 24, 2021 | 24.96 | 25.13 | 24.52 | 24.66 | 9,810,887 | -0.47(-1.87%) |
Nov 23, 2021 | 25.13 | 25.90 | 24.92 | 25.13 | 14,019,821 | +0.04(+0.16%) |
Nov 22, 2021 | 24.30 | 25.52 | 24.19 | 25.09 | 20,397,732 | +1.03(+4.28%) |
Nov 19, 2021 | 23.55 | 24.29 | 23.44 | 24.06 | 12,249,629 | +0.23(+0.95%) |
Nov 18, 2021 | 24.04 | 23.88 | 23.75 | 23.83 | 19,750,268 | -0.21(-0.86%) |
Nov 17, 2021 | 24.53 | 25.03 | 23.93 | 24.04 | 13,242,194 | -0.78(-3.16%) |
Nov 16, 2021 | 25.24 | 25.25 | 24.46 | 24.82 | 13,682,140 | -0.42(-1.67%) |
Nov 15, 2021 | 25.75 | 25.79 | 24.95 | 25.25 | 15,690,575 | -0.66(-2.54%) |
Nov 12, 2021 | 25.74 | 26.33 | 25.59 | 25.90 | 15,345,436 | -0.22(-0.83%) |
Nov 11, 2021 | 25.27 | 26.37 | 25.27 | 26.12 | 17,414,280 | +0.78(+3.06%) |
Nov 10, 2021 | 25.33 | 25.34 | 15,249,533 | -0.27(-1.07%) | ||
Nov 09, 2021 | 26.12 | 26.23 | 25.29 | 25.62 | 17,040,508 | -0.76(-2.86%) |
Nov 08, 2021 | 27.02 | 27.83 | 26.15 | 26.38 | 32,687,688 | +0.70(+2.71%) |
Nov 05, 2021 | 26.01 | 26.08 | 25.42 | 25.68 | 15,746,546 | -0.10(-0.38%) |
Nov 04, 2021 | 25.92 | 26.19 | 25.61 | 25.78 | 16,488,554 | -0.05(-0.19%) |
Nov 03, 2021 | 25.33 | 25.90 | 25.06 | 25.83 | 17,447,656 | +0.50(+1.97%) |
Nov 02, 2021 | 24.80 | 25.50 | 24.31 | 25.33 | 24,849,310 | +0.19(+0.74%) |