Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.19 | 26.56 | 26.02 | 26.50 | 1,386,382 | -0.06(-0.23%) |
Jan 28, 2022 | 26.57 | 26.57 | 25.92 | 26.56 | 1,525,215 | -0.02(-0.08%) |
Jan 27, 2022 | 27.48 | 27.82 | 26.46 | 26.58 | 1,345,097 | -0.70(-2.57%) |
Jan 26, 2022 | 27.27 | 27.85 | 26.93 | 27.28 | 1,890,213 | +0.30(+1.11%) |
Jan 25, 2022 | 26.64 | 27.20 | 26.17 | 26.98 | 827,862 | -0.20(-0.74%) |
Jan 24, 2022 | 26.27 | 27.25 | 26.07 | 27.18 | 917,918 | +0.28(+1.04%) |
Jan 21, 2022 | 27.11 | 27.49 | 26.70 | 26.90 | 1,273,167 | -0.35(-1.28%) |
Jan 20, 2022 | 27.28 | 28.08 | 27.04 | 27.25 | 877,697 | -0.03(-0.11%) |
Jan 19, 2022 | 28.22 | 28.22 | 27.25 | 27.28 | 898,426 | -0.67(-2.40%) |
Jan 18, 2022 | 28.57 | 28.75 | 27.63 | 27.95 | 1,055,399 | -1.05(-3.62%) |
Jan 14, 2022 | 29.00 | 0 | +0.83(+2.95%) | |||
Jan 13, 2022 | 27.96 | 28.36 | 27.95 | 28.17 | 676,099 | +0.33(+1.19%) |
Jan 12, 2022 | 27.93 | 28.09 | 27.61 | 27.84 | 672,985 | +0.04(+0.14%) |
Jan 11, 2022 | 27.53 | 27.85 | 27.09 | 27.80 | 957,065 | +0.13(+0.47%) |
Jan 10, 2022 | 27.80 | 28.10 | 27.22 | 27.67 | 907,738 | -0.33(-1.18%) |
Jan 07, 2022 | 28.39 | 28.59 | 27.97 | 28.00 | 620,669 | -0.49(-1.72%) |
Jan 06, 2022 | 28.38 | 28.62 | 28.11 | 28.49 | 833,967 | +0.37(+1.32%) |
Jan 05, 2022 | 28.81 | 28.95 | 28.05 | 28.12 | 786,032 | -0.57(-1.99%) |
Jan 04, 2022 | 28.50 | 28.95 | 28.22 | 28.69 | 767,598 | +0.61(+2.17%) |
Jan 03, 2022 | 28.69 | 28.85 | 27.80 | 28.08 | 631,257 | -0.27(-0.95%) |
Dec 31, 2021 | 28.04 | 28.51 | 27.93 | 28.35 | 394,222 | +0.25(+0.89%) |
Dec 30, 2021 | 28.31 | 28.59 | 28.02 | 28.10 | 507,078 | -0.34(-1.20%) |
Dec 29, 2021 | 28.13 | 28.51 | 28.09 | 28.44 | 770,559 | +0.34(+1.21%) |
Dec 28, 2021 | 27.70 | 28.27 | 27.70 | 28.10 | 646,842 | +0.33(+1.19%) |
Dec 27, 2021 | 27.50 | 27.91 | 27.22 | 27.77 | 872,027 | +0.37(+1.35%) |
Dec 23, 2021 | 27.37 | 27.59 | 27.35 | 27.40 | 656,016 | +0.15(+0.55%) |
Dec 22, 2021 | 26.90 | 27.44 | 26.82 | 27.25 | 836,660 | +0.49(+1.83%) |
Dec 21, 2021 | 26.63 | 26.99 | 26.58 | 26.76 | 1,242,425 | +0.47(+1.79%) |
Dec 20, 2021 | 25.95 | 26.37 | 25.30 | 26.29 | 1,571,412 | -0.12(-0.45%) |
Dec 17, 2021 | 26.69 | 26.91 | 26.22 | 26.41 | 2,770,065 | -0.40(-1.49%) |
Dec 16, 2021 | 27.21 | 27.78 | 26.81 | 26.81 | 965,851 | -0.24(-0.89%) |
Dec 15, 2021 | 26.99 | 27.13 | 26.41 | 27.05 | 1,208,082 | +0.28(+1.05%) |
Dec 14, 2021 | 26.84 | 27.11 | 26.66 | 26.77 | 783,826 | -0.17(-0.63%) |
Dec 13, 2021 | 27.47 | 27.69 | 26.90 | 26.94 | 1,033,833 | -0.83(-2.99%) |
Dec 10, 2021 | 28.19 | 28.39 | 27.55 | 27.77 | 1,178,718 | -0.18(-0.64%) |
Dec 09, 2021 | 27.80 | 28.28 | 27.74 | 27.95 | 980,654 | -0.09(-0.32%) |
Dec 08, 2021 | 28.16 | 28.56 | 28.04 | 28.04 | 949,073 | -0.18(-0.64%) |
Dec 07, 2021 | 27.76 | 28.68 | 27.76 | 28.22 | 817,633 | +0.93(+3.41%) |
Dec 06, 2021 | 26.77 | 27.41 | 26.53 | 27.29 | 3,323,759 | +0.97(+3.69%) |
Dec 03, 2021 | 26.82 | 27.03 | 26.07 | 26.32 | 804,164 | -0.35(-1.31%) |
Dec 02, 2021 | 26.01 | 26.85 | 26.01 | 26.67 | 938,763 | +0.87(+3.37%) |
Dec 01, 2021 | 26.62 | 27.09 | 25.80 | 25.80 | 1,124,101 | -0.11(-0.42%) |
Nov 30, 2021 | 26.76 | 26.84 | 25.91 | 25.91 | 915,069 | -1.14(-4.21%) |
Nov 29, 2021 | 27.34 | 27.40 | 26.92 | 27.05 | 894,532 | +0.06(+0.22%) |
Nov 26, 2021 | 27.27 | 27.33 | 26.46 | 26.99 | 625,680 | -1.15(-4.09%) |
Nov 24, 2021 | 28.24 | 28.47 | 28.03 | 28.14 | 583,444 | -0.35(-1.23%) |
Nov 23, 2021 | 28.40 | 28.80 | 28.37 | 28.49 | 642,890 | +0.07(+0.25%) |
Nov 22, 2021 | 28.32 | 28.68 | 28.11 | 28.42 | 1,024,340 | +0.33(+1.17%) |
Nov 19, 2021 | 28.18 | 28.41 | 28.04 | 28.09 | 487,477 | -0.36(-1.27%) |
Nov 18, 2021 | 29.23 | 28.46 | 28.30 | 28.45 | 585,770 | -0.64(-2.20%) |
Nov 17, 2021 | 29.16 | 29.40 | 28.69 | 29.09 | 1,530,149 | -0.06(-0.21%) |
Nov 16, 2021 | 28.78 | 29.31 | 28.63 | 29.15 | 1,120,688 | +0.19(+0.66%) |
Nov 15, 2021 | 29.00 | 29.22 | 28.78 | 28.96 | 1,398,654 | +0.06(+0.21%) |
Nov 12, 2021 | 28.53 | 28.98 | 28.37 | 28.90 | 741,453 | +0.56(+1.98%) |
Nov 11, 2021 | 28.24 | 28.67 | 28.21 | 28.34 | 616,715 | +0.09(+0.32%) |
Nov 10, 2021 | 28.44 | 28.24 | 28.25 | 775,195 | -0.27(-0.95%) | |
Nov 09, 2021 | 28.75 | 29.00 | 28.43 | 28.52 | 955,369 | -0.22(-0.77%) |
Nov 08, 2021 | 29.52 | 29.77 | 28.68 | 28.74 | 1,237,166 | -0.42(-1.44%) |
Nov 05, 2021 | 29.08 | 29.49 | 28.89 | 29.16 | 2,047,618 | +0.48(+1.67%) |
Nov 04, 2021 | 29.43 | 29.44 | 28.59 | 28.68 | 1,133,655 | -0.52(-1.78%) |
Nov 03, 2021 | 28.09 | 29.60 | 27.98 | 29.20 | 2,614,312 | +1.27(+4.55%) |
Nov 02, 2021 | 27.40 | 28.50 | 26.98 | 27.93 | 4,708,303 | +1.75(+6.68%) |