Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.88 | 30.20 | 29.64 | 12,972,712 | -0.60(-1.98%) | |
Jan 28, 2022 | 29.69 | 30.74 | 29.48 | 30.23 | 15,024,434 | +0.51(+1.72%) |
Jan 27, 2022 | 30.14 | 30.98 | 29.23 | 29.72 | 17,580,226 | +0.03(+0.10%) |
Jan 26, 2022 | 29.84 | 30.45 | 29.21 | 29.69 | 19,457,494 | +0.20(+0.69%) |
Jan 25, 2022 | 27.41 | 29.98 | 26.96 | 29.49 | 26,322,032 | +1.93(+7.00%) |
Jan 24, 2022 | 25.67 | 27.64 | 25.32 | 27.56 | 19,576,918 | +1.01(+3.81%) |
Jan 21, 2022 | 26.79 | 27.07 | 26.18 | 26.55 | 14,897,725 | -0.58(-2.13%) |
Jan 20, 2022 | 27.23 | 27.90 | 27.04 | 27.13 | 12,844,961 | -0.23(-0.85%) |
Jan 19, 2022 | 27.87 | 27.91 | 26.96 | 27.36 | 10,809,837 | -0.21(-0.77%) |
Jan 18, 2022 | 27.96 | 28.15 | 27.28 | 27.57 | 12,752,020 | -0.13(-0.49%) |
Jan 14, 2022 | 27.71 | 0 | +0.78(+2.90%) | |||
Jan 13, 2022 | 26.71 | 27.27 | 26.58 | 26.93 | 15,459,653 | +0.47(+1.79%) |
Jan 12, 2022 | 26.39 | 26.57 | 26.15 | 26.45 | 12,967,921 | +0.19(+0.73%) |
Jan 11, 2022 | 25.19 | 26.27 | 24.93 | 26.26 | 13,745,955 | +1.34(+5.38%) |
Jan 10, 2022 | 25.14 | 25.34 | 24.45 | 24.92 | 11,006,618 | -0.16(-0.65%) |
Jan 07, 2022 | 24.75 | 25.31 | 24.53 | 25.09 | 8,417,348 | +0.40(+1.60%) |
Jan 06, 2022 | 25.05 | 25.26 | 24.53 | 24.69 | 9,315,334 | +0.41(+1.71%) |
Jan 05, 2022 | 24.81 | 25.02 | 24.25 | 24.28 | 12,178,223 | -0.24(-0.98%) |
Jan 04, 2022 | 23.96 | 24.90 | 23.83 | 24.52 | 18,395,802 | +1.39(+6.00%) |
Jan 03, 2022 | 22.31 | 23.19 | 22.18 | 23.13 | 9,541,773 | +1.08(+4.90%) |
Dec 31, 2021 | 21.82 | 22.19 | 21.80 | 22.05 | 5,138,119 | +0.11(+0.48%) |
Dec 30, 2021 | 22.08 | 22.34 | 21.88 | 21.94 | 5,965,514 | -0.17(-0.78%) |
Dec 29, 2021 | 22.15 | 22.40 | 21.86 | 22.12 | 7,471,157 | -0.11(-0.48%) |
Dec 28, 2021 | 22.30 | 22.63 | 22.10 | 22.22 | 4,260,575 | -0.12(-0.52%) |
Dec 27, 2021 | 21.85 | 22.36 | 21.50 | 22.34 | 6,500,562 | +0.44(+2.03%) |
Dec 23, 2021 | 22.03 | 22.24 | 21.89 | 21.89 | 3,584,245 | -0.02(-0.09%) |
Dec 22, 2021 | 21.80 | 22.15 | 21.50 | 21.91 | 5,454,489 | +0.07(+0.31%) |
Dec 21, 2021 | 21.27 | 21.94 | 21.27 | 21.85 | 7,388,581 | +0.83(+3.94%) |
Dec 20, 2021 | 20.62 | 21.08 | 20.31 | 21.02 | 8,600,827 | -0.30(-1.40%) |
Dec 17, 2021 | 21.50 | 21.69 | 20.95 | 21.32 | 15,489,570 | -0.43(-1.99%) |
Dec 16, 2021 | 21.82 | 22.33 | 21.67 | 21.75 | 6,841,910 | +0.28(+1.30%) |
Dec 15, 2021 | 21.58 | 21.68 | 20.74 | 21.47 | 9,397,155 | -0.20(-0.93%) |
Dec 14, 2021 | 21.73 | 22.27 | 21.57 | 21.67 | 11,776,647 | -0.22(-1.01%) |
Dec 13, 2021 | 22.70 | 22.77 | 21.74 | 21.89 | 9,747,521 | -1.18(-5.10%) |
Dec 10, 2021 | 23.02 | 23.12 | 22.42 | 23.07 | 9,857,428 | +0.42(+1.87%) |
Dec 09, 2021 | 22.56 | 22.71 | 22.30 | 22.65 | 7,298,004 | -0.29(-1.26%) |
Dec 08, 2021 | 22.54 | 23.08 | 22.49 | 22.94 | 7,561,622 | +0.42(+1.86%) |
Dec 07, 2021 | 22.13 | 22.85 | 22.08 | 22.52 | 8,193,531 | +0.79(+3.63%) |
Dec 06, 2021 | 21.52 | 22.11 | 21.25 | 21.73 | 9,861,897 | +0.56(+2.64%) |
Dec 03, 2021 | 21.53 | 21.71 | 20.87 | 21.17 | 9,514,627 | -0.02(-0.09%) |
Dec 02, 2021 | 20.26 | 21.26 | 19.99 | 21.19 | 11,667,516 | +0.84(+4.11%) |
Dec 01, 2021 | 21.41 | 21.63 | 20.34 | 20.35 | 10,610,633 | -0.42(-2.04%) |
Nov 30, 2021 | 20.78 | 21.15 | 20.53 | 20.77 | 16,709,778 | -0.64(-2.97%) |
Nov 29, 2021 | 21.54 | 21.71 | 21.08 | 21.41 | 10,044,705 | +0.58(+2.77%) |
Nov 26, 2021 | 20.72 | 20.92 | 20.43 | 20.83 | 11,379,994 | -1.51(-6.76%) |
Nov 24, 2021 | 21.83 | 22.75 | 21.81 | 22.34 | 6,980,905 | +0.24(+1.09%) |
Nov 23, 2021 | 21.89 | 22.41 | 21.83 | 22.10 | 12,303,863 | +0.65(+3.05%) |
Nov 22, 2021 | 21.12 | 21.77 | 21.06 | 21.45 | 10,664,752 | +0.24(+1.13%) |
Nov 19, 2021 | 21.37 | 21.50 | 20.86 | 21.21 | 15,049,087 | -0.69(-3.16%) |
Nov 18, 2021 | 22.05 | 22.23 | 21.87 | 21.90 | 8,506,399 | -0.20(-0.91%) |
Nov 17, 2021 | 22.32 | 22.68 | 21.94 | 22.10 | 8,918,759 | -0.62(-2.71%) |
Nov 16, 2021 | 22.63 | 23.04 | 22.47 | 22.72 | 7,851,683 | +0.20(+0.90%) |
Nov 15, 2021 | 22.56 | 22.77 | 22.28 | 22.52 | 6,230,879 | -0.16(-0.72%) |
Nov 12, 2021 | 22.69 | 22.84 | 22.37 | 22.68 | 7,478,106 | -0.14(-0.63%) |
Nov 11, 2021 | 22.89 | 23.14 | 22.71 | 22.82 | 10,118,999 | -0.11(-0.46%) |
Nov 10, 2021 | 24.04 | 22.93 | 11,060,591 | -1.20(-4.98%) | ||
Nov 09, 2021 | 24.06 | 24.22 | 23.46 | 24.13 | 7,495,787 | -0.04(-0.16%) |
Nov 08, 2021 | 23.87 | 24.38 | 23.83 | 24.17 | 5,881,582 | +0.41(+1.74%) |
Nov 05, 2021 | 24.03 | 24.25 | 23.69 | 23.76 | 7,714,607 | +0.16(+0.69%) |
Nov 04, 2021 | 24.34 | 24.63 | 23.22 | 23.59 | 10,418,451 | -0.19(-0.81%) |
Nov 03, 2021 | 23.89 | 24.34 | 23.57 | 23.79 | 10,298,361 | -0.64(-2.60%) |
Nov 02, 2021 | 24.39 | 24.59 | 24.26 | 24.42 | 6,168,217 | -0.19(-0.78%) |