Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.87 | 30.19 | 29.63 | 12,975,417 | -0.60(-1.98%) | |
Jan 28, 2022 | 29.69 | 30.73 | 29.48 | 30.23 | 15,027,567 | +0.51(+1.72%) |
Jan 27, 2022 | 30.13 | 30.97 | 29.23 | 29.72 | 17,583,892 | +0.03(+0.10%) |
Jan 26, 2022 | 29.83 | 30.44 | 29.21 | 29.69 | 19,461,550 | +0.20(+0.69%) |
Jan 25, 2022 | 27.40 | 29.98 | 26.96 | 29.49 | 26,327,520 | +1.93(+7.00%) |
Jan 24, 2022 | 25.67 | 27.63 | 25.31 | 27.56 | 19,581,000 | +1.01(+3.81%) |
Jan 21, 2022 | 26.79 | 27.07 | 26.17 | 26.55 | 14,900,832 | -0.58(-2.13%) |
Jan 20, 2022 | 27.22 | 27.90 | 27.04 | 27.12 | 12,847,640 | -0.23(-0.85%) |
Jan 19, 2022 | 27.87 | 27.91 | 26.95 | 27.36 | 10,812,091 | -0.21(-0.77%) |
Jan 18, 2022 | 27.95 | 28.15 | 27.28 | 27.57 | 12,754,679 | -0.14(-0.49%) |
Jan 14, 2022 | 27.70 | 0 | +0.78(+2.90%) | |||
Jan 13, 2022 | 26.70 | 27.26 | 26.57 | 26.92 | 15,462,877 | +0.47(+1.79%) |
Jan 12, 2022 | 26.38 | 26.56 | 26.14 | 26.45 | 12,970,625 | +0.19(+0.73%) |
Jan 11, 2022 | 25.19 | 26.27 | 24.93 | 26.26 | 13,748,821 | +1.34(+5.38%) |
Jan 10, 2022 | 25.14 | 25.33 | 24.44 | 24.92 | 11,008,913 | -0.16(-0.65%) |
Jan 07, 2022 | 24.74 | 25.30 | 24.52 | 25.08 | 8,419,104 | +0.40(+1.60%) |
Jan 06, 2022 | 25.04 | 25.25 | 24.52 | 24.69 | 9,317,276 | +0.41(+1.71%) |
Jan 05, 2022 | 24.80 | 25.01 | 24.24 | 24.27 | 12,180,762 | -0.24(-0.98%) |
Jan 04, 2022 | 23.95 | 24.90 | 23.83 | 24.51 | 18,399,638 | +1.39(+6.00%) |
Jan 03, 2022 | 22.30 | 23.18 | 22.18 | 23.12 | 9,543,763 | +1.08(+4.90%) |
Dec 31, 2021 | 21.81 | 22.19 | 21.79 | 22.04 | 5,139,190 | +0.11(+0.48%) |
Dec 30, 2021 | 22.07 | 22.34 | 21.88 | 21.94 | 5,966,758 | -0.17(-0.78%) |
Dec 29, 2021 | 22.14 | 22.40 | 21.86 | 22.11 | 7,472,715 | -0.11(-0.48%) |
Dec 28, 2021 | 22.29 | 22.62 | 22.09 | 22.22 | 4,261,464 | -0.12(-0.52%) |
Dec 27, 2021 | 21.84 | 22.35 | 21.49 | 22.33 | 6,501,918 | +0.44(+2.03%) |
Dec 23, 2021 | 22.02 | 22.24 | 21.88 | 21.89 | 3,584,992 | -0.02(-0.09%) |
Dec 22, 2021 | 21.79 | 22.15 | 21.49 | 21.91 | 5,455,626 | +0.07(+0.31%) |
Dec 21, 2021 | 21.26 | 21.94 | 21.26 | 21.84 | 7,390,122 | +0.83(+3.95%) |
Dec 20, 2021 | 20.62 | 21.07 | 20.30 | 21.01 | 8,602,620 | -0.30(-1.40%) |
Dec 17, 2021 | 21.49 | 21.69 | 20.95 | 21.31 | 15,492,800 | -0.43(-1.99%) |
Dec 16, 2021 | 21.81 | 22.32 | 21.67 | 21.75 | 6,843,336 | +0.28(+1.30%) |
Dec 15, 2021 | 21.57 | 21.67 | 20.73 | 21.47 | 9,399,114 | -0.20(-0.93%) |
Dec 14, 2021 | 21.73 | 22.27 | 21.56 | 21.67 | 11,779,103 | -0.22(-1.01%) |
Dec 13, 2021 | 22.70 | 22.77 | 21.74 | 21.89 | 9,749,553 | -1.18(-5.10%) |
Dec 10, 2021 | 23.02 | 23.11 | 22.41 | 23.07 | 9,859,483 | +0.42(+1.87%) |
Dec 09, 2021 | 22.56 | 22.71 | 22.30 | 22.64 | 7,299,526 | -0.29(-1.26%) |
Dec 08, 2021 | 22.54 | 23.08 | 22.49 | 22.93 | 7,563,198 | +0.42(+1.86%) |
Dec 07, 2021 | 22.13 | 22.84 | 22.08 | 22.51 | 8,195,240 | +0.79(+3.63%) |
Dec 06, 2021 | 21.51 | 22.11 | 21.25 | 21.72 | 9,863,954 | +0.56(+2.64%) |
Dec 03, 2021 | 21.52 | 21.70 | 20.86 | 21.16 | 9,516,612 | -0.02(-0.09%) |
Dec 02, 2021 | 20.25 | 21.25 | 19.98 | 21.18 | 11,669,949 | +0.84(+4.11%) |
Dec 01, 2021 | 21.41 | 21.63 | 20.34 | 20.35 | 10,612,845 | -0.42(-2.04%) |
Nov 30, 2021 | 20.78 | 21.15 | 20.53 | 20.77 | 16,713,262 | -0.63(-2.97%) |
Nov 29, 2021 | 21.54 | 21.70 | 21.07 | 21.41 | 10,046,799 | +0.58(+2.77%) |
Nov 26, 2021 | 20.71 | 20.91 | 20.42 | 20.83 | 11,382,367 | -1.51(-6.76%) |
Nov 24, 2021 | 21.83 | 22.74 | 21.81 | 22.34 | 6,982,361 | +0.24(+1.09%) |
Nov 23, 2021 | 21.89 | 22.40 | 21.83 | 22.10 | 12,306,429 | +0.65(+3.05%) |
Nov 22, 2021 | 21.12 | 21.77 | 21.06 | 21.44 | 10,666,976 | +0.24(+1.13%) |
Nov 19, 2021 | 21.37 | 21.49 | 20.86 | 21.20 | 15,052,225 | -0.69(-3.16%) |
Nov 18, 2021 | 22.05 | 22.22 | 21.87 | 21.90 | 8,508,173 | -0.20(-0.91%) |
Nov 17, 2021 | 22.32 | 22.68 | 21.94 | 22.10 | 8,920,619 | -0.62(-2.71%) |
Nov 16, 2021 | 22.63 | 23.03 | 22.46 | 22.71 | 7,853,320 | +0.20(+0.90%) |
Nov 15, 2021 | 22.56 | 22.77 | 22.27 | 22.51 | 6,232,178 | -0.16(-0.72%) |
Nov 12, 2021 | 22.68 | 22.83 | 22.37 | 22.68 | 7,479,665 | -0.14(-0.63%) |
Nov 11, 2021 | 22.89 | 23.14 | 22.70 | 22.82 | 10,121,109 | -0.11(-0.46%) |
Nov 10, 2021 | 24.03 | 22.93 | 11,062,897 | -1.20(-4.98%) | ||
Nov 09, 2021 | 24.05 | 24.21 | 23.45 | 24.13 | 7,497,350 | -0.04(-0.16%) |
Nov 08, 2021 | 23.87 | 24.38 | 23.83 | 24.17 | 5,882,809 | +0.41(+1.74%) |
Nov 05, 2021 | 24.02 | 24.25 | 23.68 | 23.75 | 7,716,216 | +0.16(+0.69%) |
Nov 04, 2021 | 24.33 | 24.63 | 23.21 | 23.59 | 10,420,624 | -0.19(-0.81%) |
Nov 03, 2021 | 23.89 | 24.33 | 23.56 | 23.78 | 10,300,509 | -0.63(-2.60%) |
Nov 02, 2021 | 24.39 | 24.58 | 24.25 | 24.42 | 6,169,503 | -0.19(-0.78%) |