Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.50 | 26.09 | 26.04 | 4,684,085 | +0.53(+2.08%) | |
Jan 28, 2022 | 25.07 | 25.49 | 24.48 | 25.51 | 5,958,035 | +0.57(+2.29%) |
Jan 27, 2022 | 25.77 | 26.06 | 24.92 | 24.94 | 5,832,040 | -0.83(-3.22%) |
Jan 26, 2022 | 26.35 | 26.66 | 25.61 | 25.77 | 2,053,471 | -0.54(-2.05%) |
Jan 25, 2022 | 26.91 | 27.04 | 26.11 | 26.31 | 3,461,131 | -0.79(-2.92%) |
Jan 24, 2022 | 26.32 | 27.18 | 25.80 | 27.10 | 6,187,706 | +0.33(+1.23%) |
Jan 21, 2022 | 26.92 | 27.10 | 26.23 | 26.77 | 3,301,875 | -0.06(-0.22%) |
Jan 20, 2022 | 26.60 | 27.10 | 26.46 | 26.83 | 2,975,019 | +0.44(+1.67%) |
Jan 19, 2022 | 26.90 | 27.12 | 26.36 | 26.39 | 3,812,397 | -0.42(-1.57%) |
Jan 18, 2022 | 26.88 | 27.05 | 26.42 | 26.81 | 4,990,162 | -0.22(-0.81%) |
Jan 14, 2022 | 27.03 | 0 | -0.04(-0.15%) | |||
Jan 13, 2022 | 27.97 | 28.09 | 27.02 | 27.07 | 3,068,793 | -1.02(-3.63%) |
Jan 12, 2022 | 28.52 | 28.73 | 27.88 | 28.09 | 3,556,682 | -0.29(-1.02%) |
Jan 11, 2022 | 28.84 | 29.07 | 27.95 | 28.38 | 3,512,967 | -0.35(-1.22%) |
Jan 10, 2022 | 27.55 | 29.00 | 27.27 | 28.73 | 6,797,670 | +1.68(+6.21%) |
Jan 07, 2022 | 27.02 | 27.46 | 26.86 | 27.05 | 2,813,370 | -0.03(-0.11%) |
Jan 06, 2022 | 27.86 | 28.05 | 27.05 | 27.08 | 3,564,550 | -0.82(-2.94%) |
Jan 05, 2022 | 28.50 | 28.66 | 27.83 | 27.90 | 3,041,252 | -0.51(-1.80%) |
Jan 04, 2022 | 28.12 | 28.53 | 27.43 | 28.41 | 6,917,852 | +0.16(+0.57%) |
Jan 03, 2022 | 28.52 | 28.53 | 27.88 | 28.25 | 5,166,544 | -0.13(-0.46%) |
Dec 31, 2021 | 28.70 | 28.94 | 28.37 | 28.38 | 2,783,545 | -0.33(-1.15%) |
Dec 30, 2021 | 28.20 | 28.98 | 28.13 | 28.71 | 2,483,282 | +0.44(+1.56%) |
Dec 29, 2021 | 28.76 | 29.02 | 28.24 | 28.27 | 1,961,188 | -0.61(-2.11%) |
Dec 28, 2021 | 28.78 | 28.95 | 28.52 | 28.88 | 2,109,602 | -0.08(-0.28%) |
Dec 27, 2021 | 29.02 | 29.03 | 28.72 | 28.96 | 2,134,617 | +0.08(+0.28%) |
Dec 23, 2021 | 28.38 | 28.95 | 28.26 | 28.88 | 3,464,698 | +0.54(+1.91%) |
Dec 22, 2021 | 28.77 | 28.94 | 28.13 | 28.34 | 2,110,307 | -0.43(-1.49%) |
Dec 21, 2021 | 28.34 | 29.34 | 28.21 | 28.77 | 2,571,777 | +0.57(+2.02%) |
Dec 20, 2021 | 28.03 | 28.28 | 27.16 | 28.20 | 3,114,096 | -0.07(-0.25%) |
Dec 17, 2021 | 27.87 | 28.57 | 27.71 | 28.27 | 4,791,806 | +0.29(+1.04%) |
Dec 16, 2021 | 28.58 | 28.61 | 27.75 | 27.98 | 3,922,784 | -0.48(-1.69%) |
Dec 15, 2021 | 28.04 | 28.61 | 27.55 | 28.46 | 3,283,541 | +0.35(+1.25%) |
Dec 14, 2021 | 27.58 | 28.45 | 27.55 | 28.11 | 4,952,575 | +0.37(+1.33%) |
Dec 13, 2021 | 28.06 | 28.30 | 27.54 | 27.74 | 4,796,812 | -0.23(-0.82%) |
Dec 10, 2021 | 28.61 | 28.68 | 27.89 | 27.97 | 3,917,437 | -0.52(-1.83%) |
Dec 09, 2021 | 29.37 | 29.75 | 28.49 | 28.49 | 2,689,707 | -1.05(-3.55%) |
Dec 08, 2021 | 29.02 | 29.63 | 28.98 | 29.54 | 2,360,717 | +0.57(+1.97%) |
Dec 07, 2021 | 29.01 | 29.32 | 28.84 | 28.97 | 3,275,160 | +0.18(+0.63%) |
Dec 06, 2021 | 28.19 | 29.01 | 28.05 | 28.79 | 4,619,123 | +0.62(+2.20%) |
Dec 03, 2021 | 29.11 | 29.43 | 28.06 | 28.17 | 2,970,544 | -0.61(-2.12%) |
Dec 02, 2021 | 28.19 | 28.94 | 27.88 | 28.78 | 3,637,860 | +0.64(+2.27%) |
Dec 01, 2021 | 28.94 | 29.29 | 28.11 | 28.14 | 3,317,173 | -0.60(-2.09%) |
Nov 30, 2021 | 29.84 | 30.19 | 28.69 | 28.74 | 4,510,067 | -1.45(-4.80%) |
Nov 29, 2021 | 30.56 | 30.64 | 29.87 | 30.19 | 3,342,520 | -0.03(-0.10%) |
Nov 26, 2021 | 30.39 | 30.85 | 30.07 | 30.22 | 1,905,350 | -0.57(-1.85%) |
Nov 24, 2021 | 31.85 | 31.98 | 30.76 | 30.79 | 3,431,801 | -1.28(-3.99%) |
Nov 23, 2021 | 31.92 | 32.24 | 31.40 | 32.07 | 1,981,945 | +0.02(+0.06%) |
Nov 22, 2021 | 32.35 | 32.83 | 32.02 | 32.05 | 3,026,822 | -0.06(-0.19%) |
Nov 19, 2021 | 32.20 | 32.67 | 32.02 | 32.11 | 3,339,827 | -0.23(-0.71%) |
Nov 18, 2021 | 32.66 | 32.52 | 32.34 | 32.34 | 4,731,132 | +0.39(+1.22%) |
Nov 17, 2021 | 32.19 | 32.28 | 31.60 | 31.95 | 3,370,993 | -0.34(-1.05%) |
Nov 16, 2021 | 32.05 | 32.51 | 31.89 | 32.29 | 4,500,985 | +0.13(+0.40%) |
Nov 15, 2021 | 33.00 | 33.02 | 31.65 | 32.16 | 5,573,873 | -0.87(-2.63%) |
Nov 12, 2021 | 32.74 | 33.13 | 32.55 | 33.03 | 3,743,339 | +0.29(+0.89%) |
Nov 11, 2021 | 32.81 | 32.91 | 32.53 | 32.74 | 3,005,116 | -0.24(-0.73%) |
Nov 10, 2021 | 32.88 | 32.98 | 3,725,822 | -0.12(-0.36%) | ||
Nov 09, 2021 | 33.43 | 33.43 | 32.81 | 33.10 | 6,827,062 | -0.15(-0.45%) |
Nov 08, 2021 | 34.15 | 34.33 | 32.46 | 33.25 | 4,815,587 | -0.84(-2.46%) |
Nov 05, 2021 | 34.03 | 35.00 | 33.20 | 34.09 | 4,880,015 | +1.22(+3.71%) |
Nov 04, 2021 | 32.36 | 32.90 | 32.31 | 32.87 | 3,811,612 | +0.65(+2.02%) |
Nov 03, 2021 | 31.64 | 32.26 | 31.59 | 32.22 | 3,799,283 | +0.49(+1.54%) |
Nov 02, 2021 | 32.92 | 32.92 | 31.69 | 31.73 | 5,564,833 | -1.14(-3.47%) |