Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.18 | 27.96 | 27.80 | 5,066,773 | +0.40(+1.46%) | |
Jan 28, 2022 | 26.53 | 27.41 | 26.49 | 27.40 | 1,929,601 | +0.65(+2.44%) |
Jan 27, 2022 | 27.09 | 27.56 | 26.55 | 26.74 | 2,226,085 | -0.03(-0.10%) |
Jan 26, 2022 | 26.87 | 27.43 | 26.42 | 26.77 | 1,578,375 | +0.02(+0.07%) |
Jan 25, 2022 | 26.07 | 27.00 | 25.81 | 26.75 | 2,244,530 | +0.23(+0.85%) |
Jan 24, 2022 | 26.41 | 26.68 | 25.21 | 26.53 | 3,001,522 | -0.45(-1.68%) |
Jan 21, 2022 | 27.66 | 27.68 | 26.70 | 26.98 | 2,182,018 | -0.74(-2.67%) |
Jan 20, 2022 | 28.06 | 28.49 | 27.68 | 27.72 | 1,997,710 | -0.37(-1.30%) |
Jan 19, 2022 | 27.90 | 28.51 | 27.88 | 28.08 | 2,287,299 | +0.15(+0.53%) |
Jan 18, 2022 | 28.46 | 28.81 | 27.35 | 27.94 | 2,181,638 | -0.69(-2.40%) |
Jan 14, 2022 | 28.62 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 28.22 | 28.90 | 28.14 | 28.66 | 1,812,226 | +0.25(+0.89%) |
Jan 12, 2022 | 28.62 | 28.66 | 28.10 | 28.41 | 1,802,027 | -0.12(-0.43%) |
Jan 11, 2022 | 28.14 | 28.56 | 27.89 | 28.53 | 2,399,342 | +0.47(+1.68%) |
Jan 10, 2022 | 27.87 | 28.35 | 27.61 | 28.06 | 3,239,307 | -0.17(-0.62%) |
Jan 07, 2022 | 27.46 | 28.28 | 27.46 | 28.23 | 1,550,803 | +0.78(+2.86%) |
Jan 06, 2022 | 27.05 | 27.78 | 26.49 | 27.45 | 2,309,664 | +0.36(+1.32%) |
Jan 05, 2022 | 27.54 | 27.88 | 27.05 | 27.09 | 2,271,589 | -0.37(-1.33%) |
Jan 04, 2022 | 27.19 | 27.56 | 26.78 | 27.46 | 1,884,637 | +0.31(+1.16%) |
Jan 03, 2022 | 26.63 | 27.16 | 26.38 | 27.14 | 1,528,988 | +0.62(+2.33%) |
Dec 31, 2021 | 26.64 | 26.80 | 26.48 | 26.53 | 1,169,611 | -0.24(-0.91%) |
Dec 30, 2021 | 26.08 | 26.83 | 26.08 | 26.77 | 1,590,101 | +0.79(+3.05%) |
Dec 29, 2021 | 26.03 | 26.12 | 25.81 | 25.98 | 1,502,495 | -0.06(-0.23%) |
Dec 28, 2021 | 26.07 | 26.33 | 26.00 | 26.04 | 1,442,609 | -0.17(-0.66%) |
Dec 27, 2021 | 26.28 | 26.38 | 25.98 | 26.21 | 1,435,052 | -0.11(-0.43%) |
Dec 23, 2021 | 26.13 | 26.46 | 26.05 | 26.32 | 1,099,413 | +0.18(+0.70%) |
Dec 22, 2021 | 26.05 | 26.19 | 25.72 | 26.14 | 1,331,651 | +0.19(+0.74%) |
Dec 21, 2021 | 25.52 | 26.19 | 25.48 | 25.95 | 1,785,386 | +0.37(+1.46%) |
Dec 20, 2021 | 26.13 | 26.29 | 25.26 | 25.58 | 2,130,045 | -0.72(-2.75%) |
Dec 17, 2021 | 26.44 | 26.56 | 25.80 | 26.30 | 5,452,535 | -0.12(-0.46%) |
Dec 16, 2021 | 25.88 | 26.98 | 25.68 | 26.42 | 2,901,837 | +0.87(+3.41%) |
Dec 15, 2021 | 25.18 | 25.65 | 25.06 | 25.55 | 2,425,609 | +0.42(+1.66%) |
Dec 14, 2021 | 25.20 | 25.69 | 24.92 | 25.13 | 4,220,341 | -0.02(-0.07%) |
Dec 13, 2021 | 25.16 | 25.59 | 24.96 | 25.15 | 3,091,757 | +0.11(+0.45%) |
Dec 10, 2021 | 25.05 | 25.43 | 24.87 | 25.04 | 2,586,199 | +0.06(+0.24%) |
Dec 09, 2021 | 25.64 | 25.73 | 24.91 | 24.97 | 2,347,997 | -0.57(-2.25%) |
Dec 08, 2021 | 25.59 | 25.68 | 25.04 | 25.55 | 2,473,426 | +0.02(+0.07%) |
Dec 07, 2021 | 25.71 | 25.86 | 25.33 | 25.53 | 2,696,430 | +0.00(+0.00%) |
Dec 06, 2021 | 25.35 | 25.85 | 25.09 | 25.53 | 2,450,727 | +0.42(+1.67%) |
Dec 03, 2021 | 25.85 | 25.95 | 24.83 | 25.11 | 2,773,597 | -0.73(-2.83%) |
Dec 02, 2021 | 25.17 | 26.11 | 25.00 | 25.85 | 3,100,598 | +0.82(+3.27%) |
Dec 01, 2021 | 25.76 | 26.10 | 24.89 | 25.03 | 3,281,612 | -0.44(-1.71%) |
Nov 30, 2021 | 26.47 | 26.56 | 25.31 | 25.46 | 3,757,246 | -1.21(-4.54%) |
Nov 29, 2021 | 27.04 | 27.05 | 26.25 | 26.67 | 2,625,287 | -0.44(-1.64%) |
Nov 26, 2021 | 27.06 | 27.53 | 26.75 | 27.12 | 1,477,651 | -0.36(-1.30%) |
Nov 24, 2021 | 27.23 | 27.56 | 26.97 | 27.47 | 2,149,812 | +0.30(+1.09%) |
Nov 23, 2021 | 27.61 | 27.61 | 26.96 | 27.18 | 2,308,244 | -0.38(-1.39%) |
Nov 22, 2021 | 27.40 | 27.87 | 27.40 | 27.56 | 2,506,246 | +0.34(+1.25%) |
Nov 19, 2021 | 27.54 | 27.72 | 26.90 | 27.22 | 3,020,991 | -0.06(-0.22%) |
Nov 18, 2021 | 28.44 | 27.39 | 27.21 | 27.28 | 3,034,745 | -1.17(-4.10%) |
Nov 17, 2021 | 28.88 | 28.95 | 28.17 | 28.45 | 2,326,202 | -0.51(-1.76%) |
Nov 16, 2021 | 28.76 | 29.15 | 28.41 | 28.96 | 2,699,184 | +0.14(+0.48%) |
Nov 15, 2021 | 29.10 | 29.14 | 28.50 | 28.82 | 2,956,273 | -0.28(-0.95%) |
Nov 12, 2021 | 29.92 | 29.98 | 28.94 | 29.10 | 2,932,265 | -0.88(-2.94%) |
Nov 11, 2021 | 30.57 | 30.59 | 28.28 | 29.98 | 6,729,645 | -1.65(-5.21%) |
Nov 10, 2021 | 31.55 | 31.63 | 4,662,435 | -0.01(-0.03%) | ||
Nov 09, 2021 | 31.90 | 31.95 | 31.45 | 31.63 | 2,973,591 | +0.08(+0.25%) |
Nov 08, 2021 | 31.56 | 32.25 | 31.44 | 31.56 | 4,024,182 | +0.23(+0.74%) |
Nov 05, 2021 | 31.41 | 31.70 | 30.68 | 31.32 | 2,757,697 | +0.02(+0.05%) |
Nov 04, 2021 | 31.78 | 32.11 | 31.25 | 31.31 | 2,058,401 | -0.48(-1.52%) |
Nov 03, 2021 | 31.27 | 31.96 | 31.27 | 31.79 | 1,795,016 | +0.28(+0.90%) |
Nov 02, 2021 | 32.14 | 32.20 | 31.43 | 31.50 | 1,535,819 | -0.55(-1.72%) |