Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.03 | 30.66 | 30.42 | 4,148,837 | +0.31(+1.03%) | |
Jan 28, 2022 | 30.04 | 30.23 | 29.43 | 30.11 | 3,068,491 | +0.07(+0.22%) |
Jan 27, 2022 | 30.31 | 30.63 | 29.70 | 30.04 | 3,080,248 | +0.03(+0.08%) |
Jan 26, 2022 | 30.33 | 30.74 | 29.68 | 30.02 | 3,825,803 | +0.17(+0.56%) |
Jan 25, 2022 | 28.95 | 30.03 | 28.57 | 29.85 | 3,668,216 | +0.71(+2.44%) |
Jan 24, 2022 | 28.54 | 29.18 | 27.83 | 29.14 | 4,693,703 | -0.09(-0.31%) |
Jan 21, 2022 | 29.59 | 29.63 | 28.88 | 29.23 | 4,134,284 | -0.62(-2.07%) |
Jan 20, 2022 | 29.98 | 30.52 | 29.77 | 29.85 | 4,975,070 | -0.25(-0.83%) |
Jan 19, 2022 | 30.52 | 30.56 | 29.92 | 30.10 | 2,675,344 | -0.21(-0.69%) |
Jan 18, 2022 | 30.54 | 30.68 | 30.19 | 30.31 | 3,927,001 | -0.06(-0.19%) |
Jan 14, 2022 | 30.37 | 0 | +0.42(+1.39%) | |||
Jan 13, 2022 | 30.33 | 30.52 | 29.84 | 29.95 | 6,503,822 | -0.42(-1.38%) |
Jan 12, 2022 | 30.07 | 30.44 | 29.92 | 30.37 | 6,679,456 | +0.46(+1.54%) |
Jan 11, 2022 | 29.49 | 30.00 | 29.31 | 29.91 | 2,304,767 | +0.55(+1.88%) |
Jan 10, 2022 | 29.37 | 29.50 | 28.85 | 29.36 | 3,260,602 | +0.06(+0.20%) |
Jan 07, 2022 | 29.01 | 29.33 | 28.94 | 29.30 | 2,704,942 | +0.37(+1.27%) |
Jan 06, 2022 | 28.95 | 29.12 | 28.47 | 28.93 | 3,161,951 | +0.43(+1.52%) |
Jan 05, 2022 | 28.96 | 29.15 | 28.45 | 28.50 | 3,078,229 | -0.26(-0.90%) |
Jan 04, 2022 | 28.44 | 28.89 | 28.44 | 28.76 | 4,205,789 | +0.62(+2.20%) |
Jan 03, 2022 | 27.51 | 28.27 | 27.46 | 28.14 | 3,679,180 | +0.79(+2.87%) |
Dec 31, 2021 | 26.80 | 27.37 | 26.78 | 27.35 | 2,400,363 | +0.48(+1.77%) |
Dec 30, 2021 | 26.85 | 27.11 | 26.82 | 26.88 | 2,203,210 | +0.02(+0.09%) |
Dec 29, 2021 | 26.89 | 26.90 | 26.63 | 26.85 | 2,204,740 | -0.05(-0.19%) |
Dec 28, 2021 | 26.86 | 27.20 | 26.86 | 26.90 | 3,309,640 | +0.06(+0.22%) |
Dec 27, 2021 | 26.33 | 26.90 | 26.19 | 26.84 | 2,736,354 | +0.51(+1.94%) |
Dec 23, 2021 | 26.24 | 26.40 | 26.19 | 26.33 | 2,943,163 | +0.16(+0.61%) |
Dec 22, 2021 | 26.04 | 26.34 | 25.85 | 26.18 | 2,963,141 | +0.08(+0.32%) |
Dec 21, 2021 | 25.74 | 26.19 | 25.73 | 26.09 | 3,694,183 | +0.56(+2.19%) |
Dec 20, 2021 | 25.77 | 25.80 | 25.10 | 25.53 | 3,329,423 | -0.53(-2.05%) |
Dec 17, 2021 | 26.21 | 26.31 | 25.77 | 26.07 | 2,222,810 | -0.19(-0.73%) |
Dec 16, 2021 | 26.15 | 26.67 | 26.12 | 26.26 | 3,282,227 | +0.28(+1.06%) |
Dec 15, 2021 | 25.70 | 26.19 | 25.35 | 25.98 | 2,635,909 | +0.21(+0.81%) |
Dec 14, 2021 | 25.82 | 26.18 | 25.71 | 25.77 | 1,596,658 | -0.17(-0.64%) |
Dec 13, 2021 | 26.44 | 26.51 | 25.77 | 25.94 | 2,659,616 | -0.60(-2.27%) |
Dec 10, 2021 | 26.84 | 26.84 | 26.32 | 26.54 | 2,422,559 | -0.20(-0.75%) |
Dec 09, 2021 | 26.94 | 26.96 | 26.63 | 26.74 | 3,028,951 | -0.28(-1.02%) |
Dec 08, 2021 | 26.84 | 27.19 | 26.73 | 27.02 | 3,308,780 | +0.22(+0.81%) |
Dec 07, 2021 | 26.81 | 27.22 | 26.68 | 26.80 | 4,016,661 | +0.38(+1.42%) |
Dec 06, 2021 | 26.72 | 26.84 | 26.14 | 26.43 | 3,003,557 | -0.04(-0.16%) |
Dec 03, 2021 | 26.97 | 27.17 | 26.28 | 26.47 | 4,067,126 | -0.14(-0.53%) |
Dec 02, 2021 | 26.13 | 26.84 | 25.88 | 26.61 | 3,363,087 | +0.50(+1.92%) |
Dec 01, 2021 | 26.91 | 27.26 | 26.05 | 26.11 | 3,060,456 | -0.36(-1.36%) |
Nov 30, 2021 | 26.82 | 26.82 | 26.07 | 26.47 | 3,532,653 | -0.67(-2.46%) |
Nov 29, 2021 | 28.11 | 28.21 | 27.09 | 27.14 | 2,394,830 | -0.58(-2.11%) |
Nov 26, 2021 | 27.58 | 27.91 | 26.97 | 27.72 | 2,502,790 | -0.70(-2.47%) |
Nov 24, 2021 | 28.03 | 28.47 | 28.03 | 28.42 | 1,147,434 | +0.31(+1.10%) |
Nov 23, 2021 | 27.84 | 28.20 | 27.74 | 28.11 | 1,587,070 | +0.48(+1.72%) |
Nov 22, 2021 | 27.63 | 28.04 | 27.58 | 27.64 | 2,554,152 | -0.01(-0.03%) |
Nov 19, 2021 | 28.12 | 28.18 | 27.58 | 27.65 | 2,562,095 | -0.79(-2.79%) |
Nov 18, 2021 | 28.68 | 28.51 | 28.38 | 28.44 | 1,850,764 | -0.16(-0.55%) |
Nov 17, 2021 | 29.09 | 29.27 | 28.53 | 28.60 | 1,717,305 | -0.62(-2.12%) |
Nov 16, 2021 | 29.34 | 29.48 | 29.02 | 29.22 | 1,673,199 | -0.03(-0.11%) |
Nov 15, 2021 | 29.27 | 29.50 | 29.12 | 29.25 | 1,335,951 | -0.05(-0.17%) |
Nov 12, 2021 | 29.16 | 29.32 | 29.04 | 29.30 | 1,302,088 | +0.04(+0.14%) |
Nov 11, 2021 | 28.98 | 29.38 | 28.98 | 29.26 | 1,393,073 | +0.26(+0.89%) |
Nov 10, 2021 | 29.15 | 29.00 | 2,117,465 | -0.27(-0.91%) | ||
Nov 09, 2021 | 29.18 | 29.30 | 28.94 | 29.27 | 1,234,663 | +0.11(+0.36%) |
Nov 08, 2021 | 28.87 | 29.21 | 28.87 | 29.16 | 1,618,367 | +0.38(+1.31%) |
Nov 05, 2021 | 28.92 | 29.03 | 28.61 | 28.78 | 1,394,879 | +0.00(+0.00%) |
Nov 04, 2021 | 29.23 | 29.32 | 28.36 | 28.78 | 2,185,371 | -0.21(-0.73%) |
Nov 03, 2021 | 28.91 | 29.22 | 28.78 | 29.00 | 2,241,539 | -0.25(-0.84%) |
Nov 02, 2021 | 29.28 | 29.33 | 28.82 | 29.24 | 1,558,739 | +0.00(+0.00%) |