Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.21 | 26.60 | 26.49 | 35,475,652 | +0.39(+1.51%) | |
Jan 28, 2022 | 26.31 | 26.31 | 25.91 | 26.10 | 23,821,676 | -0.04(-0.16%) |
Jan 27, 2022 | 26.37 | 26.47 | 25.85 | 26.14 | 34,918,304 | +0.38(+1.46%) |
Jan 26, 2022 | 25.89 | 26.23 | 25.53 | 25.76 | 47,020,604 | +0.30(+1.18%) |
Jan 25, 2022 | 24.87 | 25.60 | 24.30 | 25.46 | 35,362,288 | +0.74(+2.98%) |
Jan 24, 2022 | 24.68 | 24.83 | 24.25 | 24.72 | 51,937,132 | -0.34(-1.37%) |
Jan 21, 2022 | 25.38 | 25.52 | 25.02 | 25.07 | 50,544,508 | -0.18(-0.70%) |
Jan 20, 2022 | 25.48 | 25.69 | 25.20 | 25.24 | 32,340,314 | +0.20(+0.80%) |
Jan 19, 2022 | 24.96 | 25.08 | 24.84 | 25.04 | 35,409,056 | +0.84(+3.46%) |
Jan 18, 2022 | 24.30 | 24.47 | 23.93 | 24.20 | 36,974,888 | -0.18(-0.76%) |
Jan 14, 2022 | 24.39 | 0 | +0.27(+1.11%) | |||
Jan 13, 2022 | 24.12 | 24.37 | 24.04 | 24.12 | 28,015,294 | -0.05(-0.21%) |
Jan 12, 2022 | 23.79 | 24.18 | 23.76 | 24.17 | 39,655,940 | +0.72(+3.07%) |
Jan 11, 2022 | 22.78 | 23.46 | 22.70 | 23.45 | 31,404,046 | +0.84(+3.71%) |
Jan 10, 2022 | 22.75 | 22.77 | 22.35 | 22.61 | 25,622,350 | -0.23(-1.03%) |
Jan 07, 2022 | 22.50 | 22.91 | 22.48 | 22.85 | 20,400,450 | +0.42(+1.87%) |
Jan 06, 2022 | 22.43 | 22.59 | 22.30 | 22.43 | 33,664,864 | +0.21(+0.94%) |
Jan 05, 2022 | 22.77 | 23.01 | 22.19 | 22.22 | 36,502,808 | -0.60(-2.64%) |
Jan 04, 2022 | 22.73 | 23.12 | 22.70 | 22.82 | 21,941,540 | -0.10(-0.44%) |
Jan 03, 2022 | 23.08 | 23.09 | 22.90 | 22.92 | 28,235,540 | -0.59(-2.53%) |
Dec 31, 2021 | 23.35 | 23.66 | 23.32 | 23.52 | 8,591,657 | +0.09(+0.39%) |
Dec 30, 2021 | 23.30 | 23.62 | 23.28 | 23.43 | 25,159,800 | +0.60(+2.65%) |
Dec 29, 2021 | 23.18 | 23.24 | 22.77 | 22.82 | 18,588,868 | -0.44(-1.90%) |
Dec 28, 2021 | 23.20 | 23.31 | 23.11 | 23.26 | 14,420,860 | -0.17(-0.71%) |
Dec 27, 2021 | 23.25 | 23.44 | 23.10 | 23.43 | 16,866,938 | +0.32(+1.37%) |
Dec 23, 2021 | 23.03 | 23.20 | 22.90 | 23.11 | 25,133,712 | -0.12(-0.54%) |
Dec 22, 2021 | 22.81 | 23.25 | 22.73 | 23.24 | 23,954,356 | +0.32(+1.38%) |
Dec 21, 2021 | 22.89 | 23.04 | 22.85 | 22.92 | 18,656,516 | +0.02(+0.11%) |
Dec 20, 2021 | 23.03 | 23.11 | 22.74 | 22.90 | 26,561,234 | -0.67(-2.83%) |
Dec 17, 2021 | 23.51 | 23.77 | 23.41 | 23.56 | 20,949,304 | -0.27(-1.15%) |
Dec 16, 2021 | 23.71 | 23.96 | 23.51 | 23.84 | 30,841,134 | +0.32(+1.38%) |
Dec 15, 2021 | 23.33 | 23.54 | 23.05 | 23.51 | 31,855,832 | +0.07(+0.32%) |
Dec 14, 2021 | 23.86 | 24.04 | 23.33 | 23.44 | 23,512,558 | -0.22(-0.92%) |
Dec 13, 2021 | 24.15 | 24.20 | 23.61 | 23.65 | 34,088,640 | -0.25(-1.03%) |
Dec 10, 2021 | 23.87 | 24.06 | 23.78 | 23.90 | 26,039,396 | +0.16(+0.69%) |
Dec 09, 2021 | 23.95 | 23.96 | 23.67 | 23.74 | 29,065,494 | -0.64(-2.62%) |
Dec 08, 2021 | 24.10 | 24.38 | 24.10 | 24.38 | 29,965,454 | +0.44(+1.86%) |
Dec 07, 2021 | 23.88 | 24.02 | 23.76 | 23.93 | 32,438,810 | +0.41(+1.72%) |
Dec 06, 2021 | 23.36 | 23.69 | 23.23 | 23.53 | 28,384,740 | +0.34(+1.44%) |
Dec 03, 2021 | 23.64 | 23.75 | 22.92 | 23.19 | 52,244,096 | +0.04(+0.17%) |
Dec 02, 2021 | 22.72 | 23.18 | 22.68 | 23.15 | 39,121,204 | +0.93(+4.21%) |
Dec 01, 2021 | 23.04 | 23.18 | 22.21 | 22.22 | 31,937,410 | -0.37(-1.62%) |
Nov 30, 2021 | 22.89 | 23.02 | 22.09 | 22.58 | 52,007,276 | -0.27(-1.19%) |
Nov 29, 2021 | 23.14 | 23.15 | 22.70 | 22.86 | 27,786,738 | -0.03(-0.14%) |
Nov 26, 2021 | 22.85 | 22.93 | 22.60 | 22.89 | 27,370,922 | -0.34(-1.48%) |
Nov 24, 2021 | 22.96 | 23.39 | 22.84 | 23.23 | 25,088,898 | +0.23(+0.98%) |
Nov 23, 2021 | 22.75 | 23.18 | 22.37 | 23.00 | 42,215,012 | +0.29(+1.27%) |
Nov 22, 2021 | 23.11 | 23.29 | 22.63 | 22.72 | 31,203,982 | -0.01(-0.03%) |
Nov 19, 2021 | 23.14 | 23.25 | 22.69 | 22.72 | 28,954,112 | +0.02(+0.07%) |
Nov 18, 2021 | 23.00 | 22.81 | 22.67 | 22.71 | 37,537,792 | -0.44(-1.89%) |
Nov 17, 2021 | 23.49 | 23.59 | 22.95 | 23.15 | 42,811,288 | -0.33(-1.39%) |
Nov 16, 2021 | 23.72 | 23.78 | 23.34 | 23.47 | 37,890,136 | -0.57(-2.37%) |
Nov 15, 2021 | 24.08 | 24.20 | 23.92 | 24.04 | 9,768,356 | +0.00(+0.00%) |
Nov 12, 2021 | 24.16 | 24.20 | 23.86 | 24.04 | 35,729,392 | -0.47(-1.91%) |
Nov 11, 2021 | 24.45 | 24.81 | 24.42 | 24.51 | 43,964,004 | +0.80(+3.38%) |
Nov 10, 2021 | 24.03 | 23.71 | 36,726,276 | -0.15(-0.62%) | ||
Nov 09, 2021 | 23.84 | 24.03 | 23.50 | 23.85 | 31,043,800 | +0.55(+2.34%) |
Nov 08, 2021 | 23.21 | 23.48 | 23.15 | 23.31 | 31,153,488 | -0.02(-0.10%) |
Nov 05, 2021 | 23.26 | 23.54 | 23.13 | 23.33 | 29,766,632 | +0.53(+2.32%) |
Nov 04, 2021 | 23.17 | 23.31 | 22.60 | 22.80 | 37,545,412 | -0.60(-2.56%) |
Nov 03, 2021 | 22.92 | 23.63 | 22.70 | 23.40 | 52,611,932 | +0.62(+2.70%) |
Nov 02, 2021 | 23.03 | 23.03 | 22.60 | 22.79 | 19,588,476 | -0.42(-1.81%) |