Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.97 | 28.85 | 28.84 | 10,149,192 | +0.67(+2.37%) | |
Jan 28, 2022 | 27.86 | 28.19 | 27.30 | 28.17 | 4,916,877 | -0.09(-0.32%) |
Jan 27, 2022 | 28.99 | 29.46 | 28.05 | 28.26 | 2,696,622 | -0.37(-1.29%) |
Jan 26, 2022 | 29.04 | 29.48 | 28.25 | 28.63 | 2,796,302 | +0.17(+0.60%) |
Jan 25, 2022 | 27.96 | 28.77 | 27.41 | 28.46 | 4,051,298 | -0.13(-0.44%) |
Jan 24, 2022 | 28.03 | 28.69 | 27.25 | 28.58 | 3,813,344 | -0.12(-0.41%) |
Jan 21, 2022 | 29.23 | 29.33 | 28.62 | 28.70 | 2,994,835 | -0.81(-2.75%) |
Jan 20, 2022 | 30.81 | 30.87 | 29.46 | 29.51 | 2,546,529 | -0.99(-3.25%) |
Jan 19, 2022 | 31.35 | 31.35 | 30.38 | 30.50 | 2,747,599 | -0.40(-1.28%) |
Jan 18, 2022 | 31.60 | 31.73 | 30.54 | 30.90 | 3,589,962 | -0.91(-2.86%) |
Jan 14, 2022 | 31.81 | 0 | +0.31(+0.97%) | |||
Jan 13, 2022 | 31.74 | 32.02 | 31.44 | 31.51 | 2,668,606 | -0.17(-0.54%) |
Jan 12, 2022 | 32.64 | 32.88 | 31.68 | 31.68 | 3,385,081 | -0.76(-2.34%) |
Jan 11, 2022 | 31.78 | 32.44 | 31.60 | 32.43 | 3,390,913 | +0.94(+2.98%) |
Jan 10, 2022 | 31.95 | 32.21 | 30.86 | 31.50 | 4,630,256 | -0.22(-0.68%) |
Jan 07, 2022 | 30.95 | 31.78 | 30.76 | 31.71 | 3,481,058 | +0.96(+3.11%) |
Jan 06, 2022 | 30.79 | 31.05 | 30.26 | 30.76 | 2,161,832 | +0.22(+0.71%) |
Jan 05, 2022 | 31.09 | 31.51 | 30.53 | 30.54 | 4,087,627 | -0.32(-1.05%) |
Jan 04, 2022 | 30.35 | 31.03 | 30.27 | 30.86 | 1,901,059 | +0.73(+2.42%) |
Jan 03, 2022 | 30.40 | 30.72 | 29.94 | 30.13 | 1,488,825 | -0.07(-0.24%) |
Dec 31, 2021 | 30.20 | 30.46 | 30.15 | 30.21 | 1,227,690 | +0.05(+0.15%) |
Dec 30, 2021 | 30.34 | 30.60 | 30.12 | 30.16 | 946,848 | -0.11(-0.36%) |
Dec 29, 2021 | 30.40 | 30.58 | 30.20 | 30.27 | 1,036,226 | -0.19(-0.62%) |
Dec 28, 2021 | 30.40 | 30.66 | 30.26 | 30.46 | 1,328,734 | +0.01(+0.03%) |
Dec 27, 2021 | 29.87 | 30.46 | 29.86 | 30.45 | 1,088,662 | +0.56(+1.89%) |
Dec 23, 2021 | 29.54 | 29.96 | 29.45 | 29.89 | 1,054,321 | +0.49(+1.67%) |
Dec 22, 2021 | 29.45 | 29.62 | 29.26 | 29.39 | 1,487,597 | -0.04(-0.15%) |
Dec 21, 2021 | 29.31 | 29.52 | 29.08 | 29.44 | 1,587,278 | +0.70(+2.43%) |
Dec 20, 2021 | 29.07 | 29.39 | 28.27 | 28.74 | 2,523,486 | -0.97(-3.25%) |
Dec 17, 2021 | 30.05 | 30.32 | 29.55 | 29.71 | 8,534,929 | -0.84(-2.75%) |
Dec 16, 2021 | 31.20 | 31.46 | 30.47 | 30.55 | 2,387,743 | -0.40(-1.30%) |
Dec 15, 2021 | 30.30 | 31.04 | 30.01 | 30.95 | 3,037,138 | +0.79(+2.61%) |
Dec 14, 2021 | 30.32 | 31.03 | 30.03 | 30.16 | 3,762,426 | -0.35(-1.14%) |
Dec 13, 2021 | 30.49 | 30.88 | 29.76 | 30.51 | 4,330,578 | +0.06(+0.21%) |
Dec 10, 2021 | 30.07 | 30.49 | 29.69 | 30.45 | 4,155,788 | +0.71(+2.38%) |
Dec 09, 2021 | 29.65 | 30.29 | 29.46 | 29.74 | 3,429,819 | -0.08(-0.27%) |
Dec 08, 2021 | 29.49 | 30.18 | 29.40 | 29.82 | 4,911,805 | +0.33(+1.12%) |
Dec 07, 2021 | 29.43 | 29.77 | 29.25 | 29.49 | 2,226,121 | +0.58(+2.01%) |
Dec 06, 2021 | 28.91 | 29.27 | 28.67 | 28.91 | 2,593,359 | +0.39(+1.38%) |
Dec 03, 2021 | 29.18 | 29.24 | 28.01 | 28.52 | 3,456,421 | -0.67(-2.30%) |
Dec 02, 2021 | 28.67 | 29.52 | 28.48 | 29.19 | 2,157,532 | +0.73(+2.58%) |
Dec 01, 2021 | 29.77 | 30.08 | 28.44 | 28.45 | 2,707,663 | -0.52(-1.79%) |
Nov 30, 2021 | 29.83 | 29.96 | 28.91 | 28.97 | 4,198,884 | -1.21(-4.00%) |
Nov 29, 2021 | 30.23 | 30.41 | 29.66 | 30.18 | 2,175,377 | +0.55(+1.84%) |
Nov 26, 2021 | 29.70 | 29.96 | 29.12 | 29.63 | 2,139,374 | -1.16(-3.77%) |
Nov 24, 2021 | 30.90 | 31.01 | 30.68 | 30.80 | 1,449,530 | -0.22(-0.72%) |
Nov 23, 2021 | 31.01 | 31.09 | 30.50 | 31.02 | 2,076,865 | +0.17(+0.55%) |
Nov 22, 2021 | 31.23 | 31.41 | 30.82 | 30.85 | 1,915,151 | -0.16(-0.52%) |
Nov 19, 2021 | 30.86 | 31.11 | 30.64 | 31.01 | 2,490,919 | -0.13(-0.40%) |
Nov 18, 2021 | 31.45 | 31.33 | 31.12 | 31.14 | 1,682,304 | -0.16(-0.51%) |
Nov 17, 2021 | 31.66 | 31.77 | 31.16 | 31.30 | 1,846,110 | -0.58(-1.82%) |
Nov 16, 2021 | 31.83 | 32.14 | 31.71 | 31.88 | 1,743,180 | -0.08(-0.25%) |
Nov 15, 2021 | 32.21 | 32.37 | 31.86 | 31.96 | 1,978,377 | -0.15(-0.47%) |
Nov 12, 2021 | 31.71 | 32.12 | 31.55 | 32.11 | 2,013,608 | +0.38(+1.21%) |
Nov 11, 2021 | 31.46 | 31.84 | 31.29 | 31.73 | 1,500,152 | +0.42(+1.34%) |
Nov 10, 2021 | 31.79 | 31.31 | 2,719,146 | -0.63(-1.99%) | ||
Nov 09, 2021 | 31.84 | 32.25 | 31.73 | 31.94 | 2,640,843 | -0.02(-0.06%) |
Nov 08, 2021 | 32.39 | 32.49 | 31.81 | 31.96 | 2,640,696 | -0.13(-0.39%) |
Nov 05, 2021 | 32.83 | 32.89 | 31.81 | 32.08 | 3,531,402 | -0.35(-1.08%) |
Nov 04, 2021 | 33.21 | 33.21 | 32.09 | 32.43 | 3,135,663 | -0.88(-2.63%) |
Nov 03, 2021 | 33.65 | 33.85 | 32.84 | 33.31 | 4,561,956 | -0.38(-1.14%) |
Nov 02, 2021 | 32.06 | 34.22 | 31.75 | 33.69 | 9,919,511 | +2.26(+7.20%) |