Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.81 | 27.48 | 27.63 | 11,389,428 | -0.13(-0.48%) | |
Jan 28, 2022 | 27.74 | 28.01 | 27.39 | 27.76 | 16,349,846 | -0.41(-1.46%) |
Jan 27, 2022 | 28.61 | 28.73 | 27.83 | 28.17 | 16,450,951 | +0.03(+0.10%) |
Jan 26, 2022 | 28.60 | 28.71 | 27.93 | 28.15 | 18,592,340 | +0.09(+0.32%) |
Jan 25, 2022 | 27.03 | 28.13 | 26.67 | 28.06 | 19,756,438 | +1.27(+4.74%) |
Jan 24, 2022 | 26.27 | 26.80 | 25.81 | 26.79 | 23,496,262 | -0.65(-2.38%) |
Jan 21, 2022 | 27.57 | 27.77 | 27.29 | 27.44 | 19,554,438 | -0.58(-2.07%) |
Jan 20, 2022 | 28.17 | 28.57 | 27.99 | 28.02 | 14,051,433 | -0.66(-2.31%) |
Jan 19, 2022 | 29.05 | 29.16 | 28.36 | 28.68 | 16,174,891 | -0.25(-0.86%) |
Jan 18, 2022 | 28.95 | 29.09 | 28.50 | 28.93 | 17,982,426 | +0.30(+1.06%) |
Jan 14, 2022 | 28.63 | 0 | +0.73(+2.63%) | |||
Jan 13, 2022 | 28.06 | 28.24 | 27.84 | 27.90 | 16,656,348 | +0.03(+0.10%) |
Jan 12, 2022 | 27.82 | 28.05 | 27.74 | 27.87 | 21,530,378 | +0.58(+2.13%) |
Jan 11, 2022 | 26.63 | 27.33 | 26.51 | 27.29 | 16,289,614 | +0.88(+3.32%) |
Jan 10, 2022 | 26.68 | 26.77 | 26.25 | 26.41 | 11,419,270 | -0.10(-0.37%) |
Jan 07, 2022 | 26.15 | 26.54 | 25.98 | 26.51 | 18,098,656 | +0.77(+2.98%) |
Jan 06, 2022 | 25.93 | 26.02 | 25.55 | 25.74 | 14,952,014 | +0.39(+1.55%) |
Jan 05, 2022 | 25.85 | 25.98 | 25.34 | 25.35 | 15,114,010 | -0.16(-0.63%) |
Jan 04, 2022 | 25.14 | 25.64 | 25.12 | 25.51 | 17,280,546 | +1.05(+4.31%) |
Jan 03, 2022 | 23.85 | 24.55 | 23.81 | 24.46 | 10,951,578 | +0.66(+2.78%) |
Dec 31, 2021 | 23.72 | 23.89 | 23.69 | 23.79 | 7,256,696 | -0.05(-0.22%) |
Dec 30, 2021 | 24.20 | 24.30 | 23.84 | 23.85 | 10,869,807 | -0.27(-1.11%) |
Dec 29, 2021 | 24.22 | 24.37 | 24.08 | 24.12 | 12,208,627 | -0.07(-0.30%) |
Dec 28, 2021 | 24.27 | 24.40 | 24.03 | 24.19 | 9,457,170 | -0.06(-0.26%) |
Dec 27, 2021 | 23.94 | 24.27 | 23.66 | 24.25 | 9,447,079 | +0.15(+0.63%) |
Dec 23, 2021 | 24.28 | 24.53 | 24.07 | 24.10 | 12,276,357 | +0.18(+0.75%) |
Dec 22, 2021 | 23.77 | 23.98 | 23.55 | 23.92 | 11,965,202 | +0.30(+1.29%) |
Dec 21, 2021 | 23.27 | 23.71 | 23.26 | 23.62 | 16,463,487 | +0.70(+3.04%) |
Dec 20, 2021 | 23.09 | 23.11 | 22.63 | 22.92 | 32,213,838 | -0.58(-2.47%) |
Dec 17, 2021 | 23.89 | 23.89 | 23.50 | 23.50 | 12,769,621 | -0.38(-1.61%) |
Dec 16, 2021 | 24.02 | 24.25 | 23.86 | 23.88 | 11,599,724 | +0.10(+0.41%) |
Dec 15, 2021 | 23.69 | 23.85 | 23.28 | 23.79 | 10,395,482 | +0.06(+0.26%) |
Dec 14, 2021 | 23.67 | 24.05 | 23.65 | 23.72 | 9,645,680 | -0.04(-0.15%) |
Dec 13, 2021 | 24.02 | 24.09 | 23.72 | 23.76 | 9,900,861 | -0.73(-2.99%) |
Dec 10, 2021 | 24.50 | 24.53 | 24.23 | 24.49 | 9,240,383 | +0.22(+0.92%) |
Dec 09, 2021 | 24.26 | 24.35 | 24.05 | 24.27 | 10,661,126 | -0.30(-1.24%) |
Dec 08, 2021 | 24.71 | 24.84 | 24.53 | 24.57 | 8,814,794 | -0.04(-0.15%) |
Dec 07, 2021 | 24.72 | 24.94 | 24.54 | 24.61 | 10,128,152 | +0.19(+0.77%) |
Dec 06, 2021 | 24.71 | 24.75 | 24.39 | 24.42 | 11,300,082 | +0.38(+1.56%) |
Dec 03, 2021 | 24.52 | 24.54 | 23.91 | 24.05 | 12,078,065 | -0.13(-0.55%) |
Dec 02, 2021 | 23.63 | 24.28 | 23.48 | 24.18 | 16,990,130 | +1.18(+5.13%) |
Dec 01, 2021 | 23.79 | 23.91 | 22.98 | 23.00 | 11,001,143 | -0.20(-0.85%) |
Nov 30, 2021 | 23.29 | 23.46 | 22.97 | 23.20 | 15,395,638 | -0.20(-0.84%) |
Nov 29, 2021 | 23.67 | 23.85 | 23.36 | 23.39 | 11,298,302 | +0.20(+0.85%) |
Nov 26, 2021 | 23.03 | 23.22 | 22.75 | 23.20 | 18,768,592 | -1.51(-6.11%) |
Nov 24, 2021 | 24.36 | 24.75 | 24.34 | 24.71 | 8,064,031 | +0.17(+0.69%) |
Nov 23, 2021 | 24.18 | 24.58 | 24.18 | 24.54 | 11,168,110 | +0.71(+3.00%) |
Nov 22, 2021 | 23.46 | 24.07 | 23.42 | 23.82 | 11,221,347 | +0.38(+1.64%) |
Nov 19, 2021 | 23.56 | 23.68 | 23.32 | 23.44 | 13,730,051 | -0.95(-3.88%) |
Nov 18, 2021 | 24.16 | 24.42 | 24.35 | 24.38 | 10,248,619 | -0.13(-0.51%) |
Nov 17, 2021 | 24.63 | 24.90 | 24.46 | 24.51 | 5,968,273 | -0.21(-0.87%) |
Nov 16, 2021 | 24.97 | 25.03 | 24.69 | 24.72 | 7,997,602 | +0.11(+0.44%) |
Nov 15, 2021 | 24.52 | 24.71 | 24.19 | 24.62 | 8,592,111 | +0.15(+0.62%) |
Nov 12, 2021 | 24.43 | 24.60 | 24.37 | 24.46 | 7,755,190 | -0.03(-0.11%) |
Nov 11, 2021 | 24.65 | 24.89 | 24.46 | 24.49 | 7,541,466 | -0.01(-0.04%) |
Nov 10, 2021 | 25.02 | 24.50 | 9,124,502 | -0.40(-1.62%) | ||
Nov 09, 2021 | 24.85 | 24.92 | 24.48 | 24.91 | 8,507,215 | +0.16(+0.64%) |
Nov 08, 2021 | 24.78 | 24.99 | 24.59 | 24.75 | 9,152,027 | +0.15(+0.61%) |
Nov 05, 2021 | 24.67 | 24.68 | 24.35 | 24.60 | 9,392,749 | +0.48(+1.98%) |
Nov 04, 2021 | 24.42 | 24.58 | 24.00 | 24.12 | 14,106,632 | +0.04(+0.18%) |
Nov 03, 2021 | 24.26 | 24.33 | 24.04 | 24.07 | 18,559,374 | -0.60(-2.43%) |
Nov 02, 2021 | 25.06 | 25.10 | 24.65 | 24.68 | 21,279,482 | -1.18(-4.58%) |