Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.88 | 25.74 | 11,911,322 | +0.26(+1.03%) | ||
Jan 28, 2022 | 25.41 | 25.83 | 24.84 | 25.48 | 8,644,245 | -0.13(-0.51%) |
Jan 27, 2022 | 26.50 | 26.64 | 25.02 | 25.61 | 12,236,648 | -0.21(-0.80%) |
Jan 26, 2022 | 26.37 | 26.62 | 25.45 | 25.81 | 13,801,597 | -0.38(-1.47%) |
Jan 25, 2022 | 25.28 | 26.41 | 24.28 | 26.20 | 14,404,437 | +0.81(+3.18%) |
Jan 24, 2022 | 25.03 | 25.43 | 23.93 | 25.39 | 12,663,495 | -0.16(-0.62%) |
Jan 21, 2022 | 24.86 | 25.95 | 24.67 | 25.55 | 16,927,394 | +0.49(+1.95%) |
Jan 20, 2022 | 25.61 | 26.15 | 24.96 | 25.06 | 13,636,903 | +0.40(+1.64%) |
Jan 19, 2022 | 25.43 | 25.50 | 24.61 | 24.66 | 11,149,778 | -0.48(-1.90%) |
Jan 18, 2022 | 26.04 | 26.11 | 24.86 | 25.14 | 11,095,268 | -0.62(-2.40%) |
Jan 14, 2022 | 25.76 | 0 | +1.12(+4.53%) | |||
Jan 13, 2022 | 24.77 | 25.33 | 24.56 | 24.64 | 10,011,284 | -0.43(-1.72%) |
Jan 12, 2022 | 25.49 | 25.54 | 24.85 | 25.07 | 8,866,770 | -0.22(-0.85%) |
Jan 11, 2022 | 24.65 | 25.37 | 24.52 | 25.29 | 10,648,444 | +0.83(+3.41%) |
Jan 10, 2022 | 24.50 | 24.63 | 23.96 | 24.45 | 10,633,228 | -0.05(-0.19%) |
Jan 07, 2022 | 24.39 | 24.56 | 24.21 | 24.50 | 7,372,165 | +0.16(+0.66%) |
Jan 06, 2022 | 24.74 | 24.94 | 23.99 | 24.34 | 6,226,697 | +0.25(+1.05%) |
Jan 05, 2022 | 24.40 | 24.59 | 24.04 | 24.09 | 8,209,190 | +0.08(+0.35%) |
Jan 04, 2022 | 23.81 | 24.33 | 23.73 | 24.00 | 8,314,006 | +0.52(+2.20%) |
Jan 03, 2022 | 22.61 | 23.51 | 22.57 | 23.49 | 5,107,204 | +0.92(+4.07%) |
Dec 31, 2021 | 22.34 | 22.63 | 22.28 | 22.57 | 4,116,427 | +0.10(+0.46%) |
Dec 30, 2021 | 22.65 | 22.85 | 22.38 | 22.47 | 4,249,939 | -0.30(-1.32%) |
Dec 29, 2021 | 23.00 | 23.06 | 22.68 | 22.77 | 4,587,175 | -0.29(-1.26%) |
Dec 28, 2021 | 23.15 | 23.24 | 22.82 | 23.06 | 3,390,177 | -0.04(-0.16%) |
Dec 27, 2021 | 22.56 | 23.10 | 22.24 | 23.09 | 3,664,454 | +0.38(+1.65%) |
Dec 23, 2021 | 22.59 | 22.86 | 22.47 | 22.72 | 3,354,512 | +0.28(+1.25%) |
Dec 22, 2021 | 22.28 | 22.48 | 21.99 | 22.44 | 3,648,015 | +0.12(+0.55%) |
Dec 21, 2021 | 22.00 | 22.41 | 21.92 | 22.32 | 6,920,910 | +0.68(+3.12%) |
Dec 20, 2021 | 21.57 | 22.21 | 21.35 | 21.64 | 8,032,969 | -0.57(-2.58%) |
Dec 17, 2021 | 22.33 | 22.42 | 21.60 | 22.21 | 21,128,084 | -0.55(-2.43%) |
Dec 16, 2021 | 22.93 | 23.24 | 22.59 | 22.77 | 8,044,127 | +0.41(+1.85%) |
Dec 15, 2021 | 22.61 | 22.65 | 21.43 | 22.35 | 9,468,037 | -0.23(-1.04%) |
Dec 14, 2021 | 22.89 | 23.20 | 22.51 | 22.59 | 9,007,967 | -0.45(-1.95%) |
Dec 13, 2021 | 23.72 | 23.95 | 22.91 | 23.04 | 8,451,195 | -0.83(-3.46%) |
Dec 10, 2021 | 23.32 | 23.94 | 23.32 | 23.86 | 6,392,985 | +0.53(+2.29%) |
Dec 09, 2021 | 23.08 | 23.41 | 22.97 | 23.33 | 4,600,287 | -0.08(-0.32%) |
Dec 08, 2021 | 23.72 | 23.72 | 23.29 | 23.40 | 5,933,526 | -0.17(-0.72%) |