Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.73 | 25.15 | 24.93 | 8,207,407 | +0.24(+0.95%) | |
Jan 28, 2022 | 24.82 | 25.11 | 24.53 | 24.69 | 9,106,654 | -0.13(-0.53%) |
Jan 27, 2022 | 24.82 | 25.26 | 24.47 | 24.82 | 10,460,212 | +0.49(+2.01%) |
Jan 26, 2022 | 24.60 | 24.96 | 24.20 | 24.34 | 9,645,653 | +0.24(+1.01%) |
Jan 25, 2022 | 22.74 | 24.20 | 22.51 | 24.09 | 13,089,037 | +1.20(+5.22%) |
Jan 24, 2022 | 22.87 | 23.23 | 22.05 | 22.90 | 15,094,660 | -0.72(-3.07%) |
Jan 21, 2022 | 24.20 | 24.27 | 23.53 | 23.62 | 14,028,328 | -0.99(-4.04%) |
Jan 20, 2022 | 24.56 | 25.20 | 24.39 | 24.61 | 6,329,041 | -0.15(-0.60%) |
Jan 19, 2022 | 25.22 | 25.22 | 24.53 | 24.76 | 6,850,959 | -0.19(-0.77%) |
Jan 18, 2022 | 25.52 | 25.52 | 24.72 | 24.95 | 15,737,126 | +0.32(+1.31%) |
Jan 14, 2022 | 24.63 | 0 | +0.31(+1.29%) | |||
Jan 13, 2022 | 24.58 | 24.75 | 24.10 | 24.32 | 8,740,409 | -0.27(-1.10%) |
Jan 12, 2022 | 24.65 | 25.08 | 24.44 | 24.59 | 13,360,847 | +0.17(+0.71%) |
Jan 11, 2022 | 23.51 | 24.44 | 23.41 | 24.41 | 9,963,723 | +1.20(+5.15%) |
Jan 10, 2022 | 23.18 | 23.37 | 22.87 | 23.22 | 5,856,727 | +0.04(+0.19%) |
Jan 07, 2022 | 23.34 | 23.36 | 22.99 | 23.17 | 8,065,751 | -0.02(-0.08%) |
Jan 06, 2022 | 23.34 | 23.75 | 23.09 | 23.19 | 10,585,739 | +0.37(+1.61%) |
Jan 05, 2022 | 23.31 | 23.46 | 22.80 | 22.83 | 9,032,146 | +0.07(+0.31%) |
Jan 04, 2022 | 22.43 | 22.87 | 22.30 | 22.76 | 8,358,331 | +0.33(+1.48%) |
Jan 03, 2022 | 21.96 | 22.62 | 21.90 | 22.42 | 4,929,283 | +0.58(+2.68%) |
Dec 31, 2021 | 21.55 | 21.90 | 21.53 | 21.84 | 3,918,515 | +0.29(+1.34%) |
Dec 30, 2021 | 21.67 | 21.80 | 21.52 | 21.55 | 4,091,375 | -0.02(-0.08%) |
Dec 29, 2021 | 21.60 | 21.96 | 21.52 | 21.57 | 7,198,616 | -0.24(-1.08%) |
Dec 28, 2021 | 21.92 | 22.14 | 21.71 | 21.80 | 3,109,779 | -0.02(-0.08%) |
Dec 27, 2021 | 21.29 | 21.84 | 21.04 | 21.82 | 3,616,608 | +0.44(+2.04%) |
Dec 23, 2021 | 21.39 | 21.57 | 21.28 | 21.39 | 3,550,721 | +0.10(+0.45%) |
Dec 22, 2021 | 20.91 | 21.43 | 20.71 | 21.29 | 4,899,352 | +0.38(+1.79%) |
Dec 21, 2021 | 20.53 | 20.96 | 20.46 | 20.91 | 8,200,779 | +0.76(+3.77%) |
Dec 20, 2021 | 19.61 | 20.17 | 19.39 | 20.16 | 8,431,585 | -0.07(-0.35%) |
Dec 17, 2021 | 20.17 | 20.56 | 20.03 | 20.23 | 6,474,499 | -0.45(-2.15%) |
Dec 16, 2021 | 20.78 | 21.18 | 20.65 | 20.67 | 5,908,613 | +0.16(+0.77%) |
Dec 15, 2021 | 20.36 | 20.66 | 19.68 | 20.51 | 7,773,640 | +0.03(+0.17%) |
Dec 14, 2021 | 20.65 | 21.06 | 20.41 | 20.48 | 5,977,482 | -0.31(-1.47%) |
Dec 13, 2021 | 21.26 | 21.28 | 20.71 | 20.78 | 7,332,861 | -0.70(-3.25%) |
Dec 10, 2021 | 21.53 | 21.60 | 21.19 | 21.48 | 6,557,883 | +0.13(+0.61%) |
Dec 09, 2021 | 21.38 | 21.52 | 21.13 | 21.35 | 6,328,321 | -0.27(-1.25%) |
Dec 08, 2021 | 21.98 | 22.12 | 21.57 | 21.62 | 5,981,377 | -0.25(-1.16%) |
Dec 07, 2021 | 21.78 | 22.15 | 21.61 | 21.87 | 7,792,841 | +0.61(+2.87%) |
Dec 06, 2021 | 20.92 | 21.59 | 20.76 | 21.26 | 7,281,849 | +0.69(+3.35%) |
Dec 03, 2021 | 21.50 | 21.67 | 20.44 | 20.57 | 11,620,273 | -0.50(-2.36%) |
Dec 02, 2021 | 20.53 | 21.20 | 20.18 | 21.07 | 16,447,733 | +0.65(+3.21%) |
Dec 01, 2021 | 21.62 | 21.66 | 20.39 | 20.42 | 17,171,470 | -0.45(-2.18%) |
Nov 30, 2021 | 20.97 | 21.30 | 20.53 | 20.87 | 12,047,551 | -0.60(-2.79%) |
Nov 29, 2021 | 21.93 | 22.10 | 21.12 | 21.47 | 11,384,560 | +0.24(+1.13%) |
Nov 26, 2021 | 21.53 | 21.53 | 20.74 | 21.23 | 12,920,973 | -1.60(-7.02%) |
Nov 24, 2021 | 22.12 | 22.89 | 22.05 | 22.83 | 7,014,796 | +0.52(+2.34%) |
Nov 23, 2021 | 21.93 | 22.35 | 21.89 | 22.31 | 8,966,735 | +0.83(+3.87%) |
Nov 22, 2021 | 21.31 | 21.89 | 21.10 | 21.48 | 11,043,516 | +0.03(+0.12%) |
Nov 19, 2021 | 21.59 | 21.86 | 21.18 | 21.45 | 8,207,978 | -0.52(-2.38%) |
Nov 18, 2021 | 21.93 | 22.27 | 21.93 | 21.98 | 6,308,316 | +0.07(+0.31%) |
Nov 17, 2021 | 21.75 | 22.40 | 21.65 | 21.91 | 5,501,999 | -0.03(-0.12%) |
Nov 16, 2021 | 22.35 | 22.37 | 21.93 | 21.93 | 4,380,873 | -0.29(-1.31%) |
Nov 15, 2021 | 21.97 | 22.37 | 21.64 | 22.23 | 6,646,620 | +0.14(+0.62%) |
Nov 12, 2021 | 21.98 | 22.11 | 21.81 | 22.09 | 7,026,446 | -0.01(-0.04%) |
Nov 11, 2021 | 22.17 | 22.35 | 22.06 | 22.10 | 5,209,750 | -0.09(-0.39%) |
Nov 10, 2021 | 22.50 | 22.18 | 7,266,810 | -0.32(-1.41%) | ||
Nov 09, 2021 | 22.66 | 22.77 | 22.26 | 22.50 | 6,894,683 | -0.12(-0.53%) |
Nov 08, 2021 | 22.89 | 23.01 | 22.46 | 22.62 | 8,148,411 | -0.11(-0.49%) |
Nov 05, 2021 | 22.43 | 22.83 | 22.18 | 22.73 | 11,944,584 | +0.51(+2.28%) |
Nov 04, 2021 | 22.16 | 22.50 | 21.93 | 22.23 | 13,130,996 | +0.46(+2.13%) |
Nov 03, 2021 | 21.56 | 21.95 | 21.52 | 21.76 | 9,773,771 | -0.32(-1.44%) |
Nov 02, 2021 | 22.72 | 22.79 | 22.06 | 22.08 | 9,080,774 | -0.82(-3.59%) |