Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.72 | 30.04 | 29.48 | 13,040,872 | -0.59(-1.98%) | |
Jan 28, 2022 | 29.54 | 30.57 | 29.33 | 30.08 | 15,103,374 | +0.51(+1.72%) |
Jan 27, 2022 | 29.98 | 30.81 | 29.08 | 29.57 | 17,672,594 | +0.03(+0.10%) |
Jan 26, 2022 | 29.68 | 30.29 | 29.06 | 29.54 | 19,559,726 | +0.20(+0.69%) |
Jan 25, 2022 | 27.27 | 29.83 | 26.82 | 29.34 | 26,460,330 | +1.92(+7.00%) |
Jan 24, 2022 | 25.54 | 27.50 | 25.18 | 27.42 | 19,679,776 | +1.01(+3.81%) |
Jan 21, 2022 | 26.65 | 26.93 | 26.04 | 26.41 | 14,975,999 | -0.58(-2.13%) |
Jan 20, 2022 | 27.08 | 27.76 | 26.90 | 26.99 | 12,912,450 | -0.23(-0.85%) |
Jan 19, 2022 | 27.73 | 27.77 | 26.82 | 27.22 | 10,866,632 | -0.21(-0.77%) |
Jan 18, 2022 | 27.81 | 28.00 | 27.14 | 27.43 | 12,819,021 | -0.13(-0.49%) |
Jan 14, 2022 | 27.56 | 0 | +0.78(+2.90%) | |||
Jan 13, 2022 | 26.57 | 27.13 | 26.44 | 26.79 | 15,540,880 | +0.47(+1.79%) |
Jan 12, 2022 | 26.25 | 26.43 | 26.01 | 26.32 | 13,036,055 | +0.19(+0.73%) |
Jan 11, 2022 | 25.06 | 26.13 | 24.80 | 26.12 | 13,818,177 | +1.33(+5.38%) |
Jan 10, 2022 | 25.01 | 25.20 | 24.32 | 24.79 | 11,064,447 | -0.16(-0.65%) |
Jan 07, 2022 | 24.62 | 25.18 | 24.40 | 24.95 | 8,461,574 | +0.39(+1.60%) |
Jan 06, 2022 | 24.92 | 25.13 | 24.40 | 24.56 | 9,364,278 | +0.41(+1.71%) |
Jan 05, 2022 | 24.68 | 24.89 | 24.12 | 24.15 | 12,242,209 | -0.24(-0.98%) |
Jan 04, 2022 | 23.83 | 24.77 | 23.71 | 24.39 | 18,492,454 | +1.38(+6.00%) |
Jan 03, 2022 | 22.19 | 23.07 | 22.07 | 23.01 | 9,591,906 | +1.07(+4.90%) |
Dec 31, 2021 | 21.70 | 22.08 | 21.68 | 21.93 | 5,165,115 | +0.11(+0.48%) |
Dec 30, 2021 | 21.96 | 22.22 | 21.77 | 21.83 | 5,996,858 | -0.17(-0.78%) |
Dec 29, 2021 | 22.03 | 22.28 | 21.75 | 22.00 | 7,510,411 | -0.11(-0.48%) |
Dec 28, 2021 | 22.18 | 22.51 | 21.98 | 22.11 | 4,282,961 | -0.12(-0.52%) |
Dec 27, 2021 | 21.73 | 22.24 | 21.39 | 22.22 | 6,534,717 | +0.44(+2.03%) |
Dec 23, 2021 | 21.91 | 22.13 | 21.77 | 21.78 | 3,603,077 | -0.02(-0.09%) |
Dec 22, 2021 | 21.68 | 22.04 | 21.39 | 21.80 | 5,483,147 | +0.07(+0.31%) |
Dec 21, 2021 | 21.16 | 21.83 | 21.16 | 21.73 | 7,427,401 | +0.82(+3.94%) |
Dec 20, 2021 | 20.51 | 20.96 | 20.20 | 20.91 | 8,646,016 | -0.30(-1.40%) |
Dec 17, 2021 | 21.39 | 21.58 | 20.84 | 21.20 | 15,570,954 | -0.43(-1.99%) |
Dec 16, 2021 | 21.70 | 22.21 | 21.56 | 21.64 | 6,877,858 | +0.28(+1.30%) |
Dec 15, 2021 | 21.46 | 21.56 | 20.63 | 21.36 | 9,446,528 | -0.20(-0.93%) |
Dec 14, 2021 | 21.62 | 22.15 | 21.45 | 21.56 | 11,838,523 | -0.22(-1.01%) |
Dec 13, 2021 | 22.59 | 22.65 | 21.63 | 21.78 | 9,798,735 | -1.17(-5.10%) |
Dec 10, 2021 | 22.90 | 23.00 | 22.30 | 22.95 | 9,909,220 | +0.42(+1.87%) |
Dec 09, 2021 | 22.44 | 22.60 | 22.19 | 22.53 | 7,336,348 | -0.29(-1.26%) |
Dec 08, 2021 | 22.42 | 22.96 | 22.37 | 22.82 | 7,601,351 | +0.42(+1.86%) |
Dec 07, 2021 | 22.02 | 22.73 | 21.97 | 22.40 | 8,236,581 | +0.78(+3.63%) |
Dec 06, 2021 | 21.40 | 22.00 | 21.14 | 21.61 | 9,913,713 | +0.56(+2.64%) |
Dec 03, 2021 | 21.41 | 21.59 | 20.76 | 21.06 | 9,564,618 | -0.02(-0.09%) |
Dec 02, 2021 | 20.15 | 21.14 | 19.88 | 21.08 | 11,728,818 | +0.83(+4.11%) |
Dec 01, 2021 | 21.30 | 21.52 | 20.24 | 20.25 | 10,666,382 | -0.42(-2.04%) |
Nov 30, 2021 | 20.68 | 21.04 | 20.42 | 20.67 | 16,797,574 | -0.63(-2.97%) |
Nov 29, 2021 | 21.43 | 21.59 | 20.97 | 21.30 | 10,097,481 | +0.57(+2.77%) |
Nov 26, 2021 | 20.61 | 20.81 | 20.32 | 20.72 | 11,439,786 | -1.50(-6.76%) |
Nov 24, 2021 | 21.72 | 22.63 | 21.70 | 22.23 | 7,017,583 | +0.24(+1.09%) |
Nov 23, 2021 | 21.78 | 22.29 | 21.72 | 21.99 | 12,368,509 | +0.65(+3.05%) |
Nov 22, 2021 | 21.01 | 21.66 | 20.95 | 21.34 | 10,720,786 | +0.24(+1.13%) |
Nov 19, 2021 | 21.26 | 21.38 | 20.75 | 21.10 | 15,128,156 | -0.69(-3.16%) |
Nov 18, 2021 | 21.94 | 22.11 | 21.76 | 21.79 | 8,551,093 | -0.20(-0.91%) |
Nov 17, 2021 | 22.21 | 22.56 | 21.83 | 21.99 | 8,965,619 | -0.61(-2.71%) |
Nov 16, 2021 | 22.51 | 22.92 | 22.35 | 22.60 | 7,892,937 | +0.20(+0.90%) |
Nov 15, 2021 | 22.45 | 22.65 | 22.16 | 22.40 | 6,263,617 | -0.16(-0.72%) |
Nov 12, 2021 | 22.57 | 22.72 | 22.26 | 22.56 | 7,517,397 | -0.14(-0.63%) |
Nov 11, 2021 | 22.77 | 23.02 | 22.59 | 22.71 | 10,172,165 | -0.11(-0.46%) |
Nov 10, 2021 | 23.91 | 22.81 | 11,118,705 | -1.20(-4.98%) | ||
Nov 09, 2021 | 23.93 | 24.09 | 23.34 | 24.01 | 7,535,171 | -0.04(-0.16%) |
Nov 08, 2021 | 23.75 | 24.26 | 23.71 | 24.05 | 5,912,485 | +0.41(+1.74%) |
Nov 05, 2021 | 23.90 | 24.13 | 23.56 | 23.63 | 7,755,141 | +0.16(+0.69%) |
Nov 04, 2021 | 24.21 | 24.50 | 23.10 | 23.47 | 10,473,191 | -0.19(-0.81%) |
Nov 03, 2021 | 23.77 | 24.21 | 23.44 | 23.66 | 10,352,470 | -0.63(-2.60%) |
Nov 02, 2021 | 24.27 | 24.46 | 24.13 | 24.29 | 6,200,625 | -0.19(-0.78%) |