Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.49 | 28.05 | 28.00 | 2,920,874 | +0.83(+3.06%) | |
Jan 28, 2022 | 27.06 | 27.17 | 26.77 | 27.17 | 4,253,810 | +0.07(+0.24%) |
Jan 27, 2022 | 27.35 | 27.37 | 27.04 | 27.10 | 2,710,935 | -0.18(-0.65%) |
Jan 26, 2022 | 27.75 | 27.82 | 27.23 | 27.28 | 2,414,754 | -0.31(-1.12%) |
Jan 25, 2022 | 27.47 | 27.69 | 27.29 | 27.59 | 2,017,162 | -0.02(-0.07%) |
Jan 24, 2022 | 27.52 | 27.61 | 26.96 | 27.61 | 3,998,536 | -0.32(-1.14%) |
Jan 21, 2022 | 28.32 | 28.32 | 27.90 | 27.92 | 4,789,581 | -0.47(-1.65%) |
Jan 20, 2022 | 28.65 | 28.78 | 28.33 | 28.39 | 2,047,880 | +0.23(+0.83%) |
Jan 19, 2022 | 28.26 | 28.31 | 28.14 | 28.16 | 1,608,465 | +0.08(+0.30%) |
Jan 18, 2022 | 28.02 | 28.18 | 28.00 | 28.07 | 2,045,038 | -0.40(-1.41%) |
Jan 14, 2022 | 28.48 | 0 | +0.05(+0.16%) | |||
Jan 13, 2022 | 28.71 | 28.73 | 28.42 | 28.43 | 2,552,514 | -0.39(-1.36%) |
Jan 12, 2022 | 28.70 | 28.82 | 28.59 | 28.82 | 3,164,177 | +0.44(+1.55%) |
Jan 11, 2022 | 27.96 | 28.38 | 27.91 | 28.38 | 2,052,811 | +0.58(+2.09%) |
Jan 10, 2022 | 27.80 | 27.86 | 27.59 | 27.80 | 2,391,187 | +0.09(+0.34%) |
Jan 07, 2022 | 27.61 | 27.76 | 27.49 | 27.71 | 3,655,366 | +0.16(+0.58%) |
Jan 06, 2022 | 27.45 | 27.64 | 27.34 | 27.55 | 1,733,481 | +0.18(+0.65%) |
Jan 05, 2022 | 27.66 | 27.86 | 27.35 | 27.37 | 1,739,975 | -0.39(-1.41%) |
Jan 04, 2022 | 27.90 | 27.91 | 27.71 | 27.76 | 1,588,424 | -0.13(-0.47%) |
Jan 03, 2022 | 27.81 | 27.90 | 27.64 | 27.90 | 2,640,164 | +0.20(+0.71%) |
Dec 31, 2021 | 27.73 | 27.93 | 27.68 | 27.70 | 2,184,795 | -0.08(-0.30%) |
Dec 30, 2021 | 27.43 | 27.85 | 27.43 | 27.78 | 2,553,948 | +0.39(+1.41%) |
Dec 29, 2021 | 27.45 | 27.48 | 27.27 | 27.40 | 2,353,365 | -0.15(-0.54%) |
Dec 28, 2021 | 27.63 | 27.63 | 27.52 | 27.55 | 1,871,661 | -0.07(-0.27%) |
Dec 27, 2021 | 27.52 | 27.68 | 27.52 | 27.62 | 2,890,310 | +0.08(+0.31%) |
Dec 23, 2021 | 27.42 | 27.59 | 27.35 | 27.54 | 2,161,070 | +0.16(+0.58%) |
Dec 22, 2021 | 27.19 | 27.38 | 27.12 | 27.38 | 3,763,018 | +0.13(+0.48%) |
Dec 21, 2021 | 27.01 | 27.26 | 27.00 | 27.25 | 2,581,192 | +0.44(+1.64%) |
Dec 20, 2021 | 26.81 | 26.81 | 26.61 | 26.81 | 3,162,892 | -0.39(-1.44%) |
Dec 17, 2021 | 27.11 | 27.28 | 27.05 | 27.20 | 3,002,775 | -0.18(-0.65%) |
Dec 16, 2021 | 27.55 | 27.62 | 27.31 | 27.38 | 4,103,609 | +0.04(+0.14%) |
Dec 15, 2021 | 27.20 | 27.34 | 26.95 | 27.34 | 4,699,412 | -0.05(-0.17%) |
Dec 14, 2021 | 27.30 | 27.45 | 27.28 | 27.39 | 8,844,750 | -0.08(-0.31%) |
Dec 13, 2021 | 27.70 | 27.70 | 27.40 | 27.47 | 3,312,317 | -0.42(-1.51%) |
Dec 10, 2021 | 27.88 | 27.92 | 27.78 | 27.89 | 1,951,499 | +0.02(+0.07%) |
Dec 09, 2021 | 27.91 | 28.01 | 27.82 | 27.87 | 1,433,224 | -0.14(-0.50%) |
Dec 08, 2021 | 27.89 | 28.06 | 27.82 | 28.02 | 1,674,760 | +0.16(+0.58%) |
Dec 07, 2021 | 27.75 | 27.86 | 27.74 | 27.85 | 1,658,411 | +0.41(+1.50%) |
Dec 06, 2021 | 27.19 | 27.44 | 27.07 | 27.44 | 1,726,941 | +0.20(+0.74%) |
Dec 03, 2021 | 27.60 | 27.63 | 27.12 | 27.24 | 2,137,248 | -0.40(-1.46%) |
Dec 02, 2021 | 27.60 | 27.80 | 27.46 | 27.64 | 1,858,606 | +0.38(+1.38%) |
Dec 01, 2021 | 27.64 | 27.82 | 27.26 | 27.27 | 2,218,740 | -0.04(-0.13%) |
Nov 30, 2021 | 27.34 | 27.47 | 27.33 | 27.31 | 2,251,736 | +0.03(+0.10%) |
Nov 29, 2021 | 27.45 | 27.45 | 27.19 | 27.28 | 2,185,933 | +0.05(+0.20%) |
Nov 26, 2021 | 27.37 | 27.40 | 27.08 | 27.22 | 2,175,206 | -0.88(-3.13%) |
Nov 24, 2021 | 27.94 | 28.10 | 27.88 | 28.10 | 1,258,237 | -0.03(-0.10%) |
Nov 23, 2021 | 28.10 | 28.24 | 27.97 | 28.13 | 905,978 | +0.05(+0.16%) |
Nov 22, 2021 | 28.27 | 28.33 | 28.07 | 28.08 | 970,209 | -0.32(-1.13%) |
Nov 19, 2021 | 28.51 | 28.59 | 28.40 | 28.40 | 690,478 | -0.08(-0.29%) |
Nov 18, 2021 | 28.56 | 28.50 | 28.34 | 28.49 | 906,993 | -0.33(-1.14%) |
Nov 17, 2021 | 29.03 | 29.03 | 28.75 | 28.82 | 985,085 | -0.16(-0.54%) |
Nov 16, 2021 | 28.96 | 29.02 | 28.86 | 28.97 | 704,363 | +0.02(+0.06%) |
Nov 15, 2021 | 29.07 | 29.08 | 28.91 | 28.95 | 864,134 | -0.08(-0.28%) |
Nov 12, 2021 | 28.97 | 29.07 | 28.92 | 29.04 | 676,781 | +0.02(+0.06%) |
Nov 11, 2021 | 28.89 | 29.07 | 28.88 | 29.02 | 810,530 | +0.50(+1.77%) |
Nov 10, 2021 | 28.68 | 28.51 | 1,110,658 | -0.06(-0.22%) | ||
Nov 09, 2021 | 28.68 | 28.78 | 28.52 | 28.58 | 985,943 | -0.08(-0.29%) |
Nov 08, 2021 | 28.58 | 28.69 | 28.55 | 28.66 | 1,003,710 | +0.29(+1.03%) |
Nov 05, 2021 | 28.49 | 28.49 | 28.25 | 28.37 | 921,353 | -0.01(-0.03%) |
Nov 04, 2021 | 28.50 | 28.50 | 28.27 | 28.38 | 870,102 | -0.07(-0.26%) |
Nov 03, 2021 | 28.24 | 28.48 | 28.16 | 28.45 | 1,618,725 | +0.23(+0.81%) |
Nov 02, 2021 | 28.28 | 28.28 | 28.17 | 28.22 | 806,638 | -0.34(-1.19%) |