Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.12 | 20.38 | 20.36 | 22,722,978 | +1.16(+6.04%) | |
Jan 28, 2022 | 18.91 | 19.50 | 18.55 | 19.20 | 34,042,800 | +0.93(+5.11%) |
Jan 27, 2022 | 18.61 | 19.18 | 18.06 | 18.26 | 29,182,916 | -0.02(-0.11%) |
Jan 26, 2022 | 19.38 | 19.43 | 18.19 | 18.28 | 31,381,624 | -0.36(-1.95%) |
Jan 25, 2022 | 18.54 | 18.95 | 18.04 | 18.65 | 24,971,936 | -0.43(-2.27%) |
Jan 24, 2022 | 18.07 | 19.19 | 17.67 | 19.08 | 32,789,696 | +0.17(+0.88%) |
Jan 21, 2022 | 20.70 | 20.71 | 18.89 | 18.91 | 39,302,680 | -2.01(-9.62%) |
Jan 20, 2022 | 22.13 | 22.82 | 20.90 | 20.93 | 31,280,850 | -1.27(-5.71%) |
Jan 19, 2022 | 23.92 | 24.16 | 22.19 | 22.19 | 20,818,036 | -1.40(-5.91%) |
Jan 18, 2022 | 24.45 | 24.58 | 23.35 | 23.59 | 18,807,802 | -1.36(-5.44%) |
Jan 14, 2022 | 24.95 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 25.25 | 25.71 | 24.86 | 24.98 | 13,762,208 | -0.28(-1.09%) |
Jan 12, 2022 | 24.62 | 25.37 | 24.49 | 25.25 | 17,632,606 | +1.29(+5.37%) |
Jan 11, 2022 | 23.62 | 24.00 | 23.06 | 23.96 | 17,160,778 | -0.29(-1.21%) |
Jan 10, 2022 | 24.87 | 25.25 | 23.93 | 24.26 | 15,350,591 | -0.70(-2.80%) |
Jan 07, 2022 | 24.63 | 24.98 | 24.00 | 24.96 | 15,841,359 | +0.62(+2.54%) |
Jan 06, 2022 | 25.03 | 25.26 | 24.19 | 24.34 | 17,560,704 | -0.48(-1.94%) |
Jan 05, 2022 | 24.55 | 25.66 | 24.50 | 24.82 | 24,363,852 | +0.57(+2.35%) |
Jan 04, 2022 | 23.69 | 24.54 | 23.44 | 24.25 | 17,513,260 | +0.74(+3.13%) |
Jan 03, 2022 | 23.71 | 23.96 | 23.41 | 23.51 | 12,585,140 | +0.12(+0.50%) |
Dec 31, 2021 | 22.99 | 23.54 | 22.94 | 23.39 | 12,179,259 | +0.57(+2.50%) |
Dec 30, 2021 | 22.95 | 23.40 | 22.81 | 22.82 | 8,571,763 | -0.06(-0.26%) |
Dec 29, 2021 | 23.06 | 23.18 | 22.77 | 22.88 | 7,175,709 | -0.12(-0.51%) |
Dec 28, 2021 | 22.87 | 23.29 | 22.82 | 23.00 | 9,771,079 | -0.29(-1.27%) |
Dec 27, 2021 | 22.68 | 23.33 | 22.33 | 23.30 | 9,309,633 | +0.55(+2.42%) |
Dec 23, 2021 | 22.52 | 22.81 | 22.35 | 22.74 | 11,252,101 | +0.23(+1.00%) |
Dec 22, 2021 | 22.28 | 22.71 | 22.08 | 22.52 | 14,024,352 | +0.28(+1.28%) |
Dec 21, 2021 | 22.21 | 22.44 | 21.83 | 22.23 | 14,572,999 | +0.47(+2.17%) |
Dec 20, 2021 | 22.30 | 22.49 | 21.48 | 21.76 | 18,117,426 | -0.91(-4.03%) |
Dec 17, 2021 | 22.14 | 22.82 | 21.80 | 22.68 | 21,891,052 | -0.36(-1.58%) |
Dec 16, 2021 | 22.68 | 23.68 | 22.68 | 23.04 | 23,259,516 | +0.84(+3.76%) |
Dec 15, 2021 | 22.26 | 22.35 | 21.49 | 22.20 | 19,453,828 | -0.37(-1.65%) |
Dec 14, 2021 | 21.81 | 23.16 | 21.81 | 22.58 | 17,250,952 | +0.76(+3.47%) |
Dec 13, 2021 | 22.33 | 22.40 | 21.58 | 21.82 | 12,205,659 | -0.51(-2.29%) |
Dec 10, 2021 | 22.75 | 22.79 | 21.91 | 22.33 | 12,176,138 | -0.30(-1.35%) |
Dec 09, 2021 | 22.67 | 23.06 | 22.48 | 22.64 | 12,453,176 | -0.54(-2.33%) |
Dec 08, 2021 | 23.20 | 23.42 | 22.61 | 23.18 | 10,871,757 | +0.07(+0.30%) |
Dec 07, 2021 | 22.83 | 23.62 | 22.82 | 23.11 | 14,364,302 | +0.85(+3.84%) |
Dec 06, 2021 | 22.47 | 22.77 | 21.98 | 22.25 | 14,660,369 | +0.08(+0.35%) |
Dec 03, 2021 | 21.99 | 22.40 | 21.67 | 22.18 | 18,362,010 | +0.19(+0.85%) |
Dec 02, 2021 | 22.10 | 22.71 | 21.81 | 21.99 | 21,049,072 | +0.04(+0.18%) |
Dec 01, 2021 | 22.83 | 23.27 | 21.93 | 21.95 | 19,027,250 | -0.27(-1.19%) |
Nov 30, 2021 | 23.09 | 23.51 | 21.97 | 22.21 | 19,004,838 | -0.65(-2.84%) |
Nov 29, 2021 | 24.16 | 24.24 | 22.73 | 22.86 | 16,109,981 | -0.98(-4.12%) |
Nov 26, 2021 | 23.33 | 23.90 | 23.14 | 23.85 | 10,568,579 | -0.84(-3.42%) |
Nov 24, 2021 | 24.99 | 25.16 | 24.55 | 24.69 | 9,798,052 | -0.47(-1.87%) |
Nov 23, 2021 | 25.16 | 25.94 | 24.96 | 25.16 | 14,001,480 | +0.04(+0.16%) |
Nov 22, 2021 | 24.34 | 25.55 | 24.22 | 25.12 | 20,371,048 | +1.03(+4.28%) |
Nov 19, 2021 | 23.58 | 24.32 | 23.47 | 24.09 | 12,233,604 | +0.23(+0.95%) |
Nov 18, 2021 | 24.07 | 23.91 | 23.78 | 23.86 | 19,724,430 | -0.21(-0.86%) |
Nov 17, 2021 | 24.56 | 25.06 | 23.96 | 24.07 | 13,224,871 | -0.79(-3.16%) |
Nov 16, 2021 | 25.27 | 25.28 | 24.49 | 24.86 | 13,664,241 | -0.42(-1.67%) |
Nov 15, 2021 | 25.78 | 25.82 | 24.98 | 25.28 | 15,670,048 | -0.66(-2.54%) |
Nov 12, 2021 | 25.77 | 26.36 | 25.62 | 25.94 | 15,325,361 | -0.22(-0.83%) |
Nov 11, 2021 | 25.30 | 26.40 | 25.30 | 26.15 | 17,391,500 | +0.78(+3.06%) |
Nov 10, 2021 | 25.36 | 25.38 | 15,229,583 | -0.28(-1.07%) | ||
Nov 09, 2021 | 26.15 | 26.26 | 25.32 | 25.65 | 17,018,216 | -0.76(-2.86%) |
Nov 08, 2021 | 27.06 | 27.86 | 26.18 | 26.41 | 32,644,926 | +0.70(+2.71%) |
Nov 05, 2021 | 26.05 | 26.11 | 25.46 | 25.71 | 15,725,947 | -0.10(-0.38%) |
Nov 04, 2021 | 25.96 | 26.22 | 25.64 | 25.81 | 16,466,984 | -0.05(-0.19%) |
Nov 03, 2021 | 25.36 | 25.94 | 25.09 | 25.86 | 17,424,830 | +0.50(+1.97%) |
Nov 02, 2021 | 24.83 | 25.53 | 24.34 | 25.36 | 24,816,802 | +0.19(+0.74%) |