Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.08 | 28.14 | 28.11 | 7,469,594 | +0.91(+3.33%) | |
Jan 28, 2022 | 26.65 | 27.29 | 26.10 | 27.20 | 14,649,194 | +0.83(+3.15%) |
Jan 27, 2022 | 27.16 | 27.41 | 26.05 | 26.38 | 18,851,114 | -0.07(-0.28%) |
Jan 26, 2022 | 27.33 | 27.93 | 26.36 | 26.45 | 31,480,690 | -0.28(-1.03%) |
Jan 25, 2022 | 25.89 | 27.15 | 25.41 | 26.73 | 23,611,772 | -0.02(-0.07%) |
Jan 24, 2022 | 26.07 | 27.10 | 24.42 | 26.75 | 38,847,552 | -0.41(-1.51%) |
Jan 21, 2022 | 28.20 | 28.50 | 27.12 | 27.16 | 22,013,208 | -1.33(-4.67%) |
Jan 20, 2022 | 29.45 | 29.98 | 28.35 | 28.48 | 10,445,006 | -0.61(-2.08%) |
Jan 19, 2022 | 29.75 | 29.81 | 28.95 | 29.09 | 13,416,636 | -0.41(-1.41%) |
Jan 18, 2022 | 29.98 | 30.00 | 29.30 | 29.50 | 13,911,858 | -1.12(-3.66%) |
Jan 14, 2022 | 30.62 | 0 | +0.17(+0.56%) | |||
Jan 13, 2022 | 31.45 | 31.59 | 30.29 | 30.45 | 9,064,948 | -0.94(-2.98%) |
Jan 12, 2022 | 31.45 | 31.70 | 31.08 | 31.39 | 7,122,084 | +0.16(+0.51%) |
Jan 11, 2022 | 30.50 | 31.27 | 30.15 | 31.23 | 10,174,696 | +0.57(+1.86%) |
Jan 10, 2022 | 29.84 | 30.75 | 28.97 | 30.66 | 15,216,532 | +0.23(+0.76%) |
Jan 07, 2022 | 30.00 | 30.48 | 29.62 | 30.43 | 8,019,600 | +0.42(+1.41%) |
Jan 06, 2022 | 30.00 | 30.43 | 29.74 | 30.00 | 8,887,510 | -0.09(-0.28%) |
Jan 05, 2022 | 31.18 | 31.55 | 30.04 | 30.09 | 8,675,474 | -1.21(-3.85%) |
Jan 04, 2022 | 31.40 | 31.44 | 30.83 | 31.30 | 4,778,080 | +0.01(+0.03%) |
Jan 03, 2022 | 30.98 | 31.30 | 30.66 | 31.29 | 5,411,842 | +0.51(+1.66%) |
Dec 31, 2021 | 30.66 | 30.89 | 30.50 | 30.77 | 3,836,962 | +0.13(+0.42%) |
Dec 30, 2021 | 30.70 | 30.98 | 30.48 | 30.64 | 3,404,994 | +0.04(+0.13%) |
Dec 29, 2021 | 30.27 | 30.75 | 30.09 | 30.61 | 3,933,030 | +0.34(+1.14%) |
Dec 28, 2021 | 29.94 | 30.26 | 29.80 | 30.26 | 5,505,942 | +0.40(+1.34%) |
Dec 27, 2021 | 29.63 | 29.95 | 29.43 | 29.86 | 5,119,758 | +0.35(+1.19%) |
Dec 23, 2021 | 29.51 | 29.69 | 29.44 | 29.51 | 6,279,054 | +0.15(+0.51%) |
Dec 22, 2021 | 28.56 | 29.37 | 28.56 | 29.36 | 6,594,492 | +0.88(+3.11%) |
Dec 21, 2021 | 28.32 | 28.68 | 27.98 | 28.48 | 8,161,034 | +0.61(+2.17%) |
Dec 20, 2021 | 27.07 | 27.96 | 26.50 | 27.87 | 15,345,736 | -0.47(-1.66%) |
Dec 17, 2021 | 28.29 | 28.95 | 27.92 | 28.34 | 13,476,592 | -0.49(-1.70%) |
Dec 16, 2021 | 29.73 | 29.84 | 28.34 | 28.83 | 11,667,946 | -0.66(-2.22%) |
Dec 15, 2021 | 28.41 | 29.52 | 27.80 | 29.48 | 13,825,010 | +1.00(+3.49%) |
Dec 14, 2021 | 28.23 | 28.62 | 27.78 | 28.49 | 8,630,448 | -0.23(-0.80%) |
Dec 13, 2021 | 29.18 | 29.20 | 28.55 | 28.72 | 7,508,718 | -0.55(-1.86%) |
Dec 10, 2021 | 29.07 | 29.34 | 28.62 | 29.27 | 7,817,352 | +0.85(+2.99%) |
Dec 09, 2021 | 28.80 | 29.04 | 28.10 | 28.41 | 8,058,682 | -0.40(-1.39%) |
Dec 08, 2021 | 28.11 | 28.85 | 27.94 | 28.82 | 6,793,896 | +0.83(+2.95%) |
Dec 07, 2021 | 27.33 | 28.16 | 27.29 | 27.99 | 11,458,714 | +1.43(+5.40%) |
Dec 06, 2021 | 25.98 | 26.59 | 25.55 | 26.55 | 18,190,434 | +1.02(+3.99%) |
Dec 03, 2021 | 26.83 | 26.92 | 24.42 | 25.54 | 25,137,042 | -1.14(-4.29%) |
Dec 02, 2021 | 26.36 | 26.96 | 26.12 | 26.68 | 15,809,790 | +0.78(+3.01%) |
Dec 01, 2021 | 27.92 | 28.36 | 25.90 | 25.90 | 21,146,438 | -0.98(-3.65%) |
Nov 30, 2021 | 28.21 | 28.51 | 26.88 | 26.88 | 20,182,616 | -2.35(-8.02%) |
Nov 29, 2021 | 28.60 | 29.34 | 28.45 | 29.23 | 11,019,918 | +1.95(+7.14%) |
Nov 26, 2021 | 29.43 | 29.70 | 26.79 | 27.28 | 12,807,988 | -4.00(-12.80%) |
Nov 24, 2021 | 30.66 | 31.37 | 30.38 | 31.28 | 4,956,956 | +0.22(+0.71%) |
Nov 23, 2021 | 30.71 | 31.14 | 30.40 | 31.06 | 6,349,596 | +0.39(+1.29%) |
Nov 22, 2021 | 31.30 | 31.43 | 30.64 | 30.66 | 4,751,746 | -0.35(-1.11%) |
Nov 19, 2021 | 31.11 | 31.32 | 30.80 | 31.01 | 4,938,194 | -0.17(-0.55%) |
Nov 18, 2021 | 31.50 | 31.36 | 31.16 | 31.18 | 3,416,836 | -0.14(-0.43%) |
Nov 17, 2021 | 31.62 | 31.72 | 31.27 | 31.32 | 3,565,154 | -0.29(-0.93%) |
Nov 16, 2021 | 31.53 | 31.84 | 31.50 | 31.61 | 3,258,546 | -0.07(-0.24%) |
Nov 15, 2021 | 31.65 | 31.68 | 31.12 | 31.68 | 3,273,162 | +0.22(+0.70%) |
Nov 12, 2021 | 31.14 | 31.51 | 31.02 | 31.46 | 3,557,900 | +0.60(+1.94%) |
Nov 11, 2021 | 30.91 | 31.22 | 30.73 | 30.86 | 3,430,242 | +0.25(+0.82%) |
Nov 10, 2021 | 30.54 | 30.61 | 6,427,508 | -0.24(-0.76%) | ||
Nov 09, 2021 | 31.02 | 31.04 | 30.46 | 30.85 | 7,150,636 | -0.29(-0.92%) |
Nov 08, 2021 | 31.38 | 31.43 | 30.82 | 31.14 | 3,815,526 | +0.01(+0.02%) |
Nov 05, 2021 | 31.93 | 31.94 | 31.07 | 31.13 | 4,027,818 | -0.60(-1.88%) |
Nov 04, 2021 | 32.12 | 32.23 | 31.50 | 31.73 | 4,232,032 | -0.23(-0.72%) |
Nov 03, 2021 | 31.36 | 32.08 | 31.29 | 31.95 | 3,913,128 | +0.54(+1.72%) |
Nov 02, 2021 | 31.04 | 31.43 | 31.03 | 31.41 | 2,382,164 | +0.39(+1.27%) |