Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.06 | 32.54 | 32.35 | 4,387,228 | +0.23(+0.72%) | |
Jan 28, 2022 | 32.00 | 32.34 | 31.44 | 32.12 | 7,839,885 | -0.06(-0.17%) |
Jan 27, 2022 | 32.44 | 32.76 | 31.68 | 32.17 | 14,095,598 | +0.30(+0.96%) |
Jan 26, 2022 | 32.32 | 32.57 | 31.56 | 31.87 | 7,369,244 | -0.07(-0.23%) |
Jan 25, 2022 | 30.67 | 32.06 | 30.13 | 31.94 | 6,051,378 | +1.15(+3.72%) |
Jan 24, 2022 | 29.88 | 30.93 | 29.28 | 30.80 | 8,438,726 | +0.17(+0.54%) |
Jan 21, 2022 | 31.11 | 31.11 | 30.30 | 30.63 | 6,745,068 | -0.63(-2.01%) |
Jan 20, 2022 | 31.45 | 32.17 | 31.23 | 31.26 | 4,275,007 | -0.34(-1.08%) |
Jan 19, 2022 | 32.17 | 32.17 | 31.38 | 31.60 | 3,732,353 | -0.27(-0.84%) |
Jan 18, 2022 | 32.16 | 32.29 | 31.43 | 31.87 | 4,242,844 | +0.04(+0.12%) |
Jan 14, 2022 | 31.83 | 0 | +0.70(+2.26%) | |||
Jan 13, 2022 | 31.34 | 31.58 | 31.01 | 31.13 | 3,011,388 | -0.22(-0.71%) |
Jan 12, 2022 | 31.40 | 31.52 | 31.09 | 31.35 | 2,584,251 | +0.09(+0.30%) |
Jan 11, 2022 | 30.49 | 31.31 | 30.29 | 31.26 | 3,549,140 | +1.02(+3.36%) |
Jan 10, 2022 | 30.30 | 30.44 | 29.83 | 30.24 | 3,740,817 | -0.10(-0.34%) |
Jan 07, 2022 | 30.09 | 30.43 | 29.92 | 30.35 | 2,514,943 | +0.35(+1.17%) |
Jan 06, 2022 | 30.01 | 30.14 | 29.54 | 29.99 | 3,161,204 | +0.62(+2.11%) |
Jan 05, 2022 | 29.82 | 30.06 | 29.34 | 29.38 | 3,430,580 | -0.16(-0.53%) |
Jan 04, 2022 | 28.93 | 29.61 | 28.93 | 29.53 | 3,033,734 | +0.89(+3.10%) |
Jan 03, 2022 | 27.83 | 28.66 | 27.83 | 28.65 | 3,997,206 | +0.83(+2.99%) |
Dec 31, 2021 | 27.72 | 27.96 | 27.66 | 27.81 | 2,026,680 | +0.04(+0.13%) |
Dec 30, 2021 | 27.94 | 28.16 | 27.75 | 27.78 | 1,709,600 | -0.17(-0.60%) |
Dec 29, 2021 | 28.07 | 28.17 | 27.79 | 27.94 | 2,152,202 | -0.18(-0.66%) |
Dec 28, 2021 | 28.25 | 28.39 | 27.97 | 28.13 | 2,584,995 | -0.05(-0.16%) |
Dec 27, 2021 | 27.51 | 28.17 | 27.31 | 28.17 | 1,271,456 | +0.58(+2.11%) |
Dec 23, 2021 | 27.68 | 27.92 | 27.57 | 27.59 | 1,686,793 | +0.03(+0.10%) |
Dec 22, 2021 | 27.45 | 27.73 | 27.12 | 27.56 | 1,953,293 | +0.13(+0.47%) |
Dec 21, 2021 | 26.91 | 27.49 | 26.90 | 27.43 | 2,572,812 | +0.83(+3.13%) |
Dec 20, 2021 | 26.27 | 26.63 | 25.99 | 26.60 | 4,740,176 | -0.40(-1.47%) |
Dec 17, 2021 | 27.34 | 27.42 | 26.75 | 27.00 | 2,828,077 | -0.54(-1.95%) |
Dec 16, 2021 | 27.71 | 28.10 | 27.49 | 27.54 | 4,504,342 | +0.11(+0.40%) |
Dec 15, 2021 | 27.48 | 27.60 | 26.82 | 27.43 | 4,894,103 | -0.11(-0.40%) |
Dec 14, 2021 | 27.50 | 27.93 | 27.45 | 27.54 | 2,938,832 | -0.18(-0.63%) |
Dec 13, 2021 | 28.24 | 28.28 | 27.56 | 27.71 | 3,050,922 | -0.73(-2.57%) |
Dec 10, 2021 | 28.61 | 28.61 | 27.97 | 28.44 | 1,670,107 | +0.16(+0.55%) |
Dec 09, 2021 | 28.41 | 28.48 | 28.16 | 28.29 | 1,647,403 | -0.30(-1.06%) |
Dec 08, 2021 | 28.74 | 28.84 | 28.54 | 28.59 | 2,052,984 | -0.02(-0.06%) |
Dec 07, 2021 | 28.37 | 28.89 | 28.35 | 28.61 | 2,682,473 | +0.71(+2.53%) |
Dec 06, 2021 | 27.84 | 28.23 | 27.52 | 27.90 | 3,926,193 | +0.39(+1.43%) |
Dec 03, 2021 | 28.25 | 28.33 | 27.25 | 27.51 | 4,024,307 | -0.31(-1.12%) |
Dec 02, 2021 | 27.01 | 27.93 | 26.81 | 27.82 | 4,229,209 | +0.72(+2.67%) |
Dec 01, 2021 | 28.05 | 28.34 | 27.10 | 27.10 | 3,628,208 | -0.33(-1.20%) |
Nov 30, 2021 | 27.62 | 27.96 | 27.32 | 27.43 | 3,997,551 | -0.73(-2.60%) |
Nov 29, 2021 | 28.58 | 28.85 | 28.07 | 28.16 | 2,259,682 | +0.20(+0.72%) |
Nov 26, 2021 | 27.83 | 28.08 | 27.29 | 27.96 | 3,358,130 | -1.17(-4.02%) |
Nov 24, 2021 | 28.63 | 29.25 | 28.63 | 29.13 | 1,463,958 | +0.30(+1.05%) |
Nov 23, 2021 | 28.37 | 28.90 | 28.37 | 28.83 | 2,175,390 | +0.76(+2.71%) |
Nov 22, 2021 | 27.64 | 28.52 | 27.63 | 28.07 | 2,727,748 | +0.39(+1.42%) |
Nov 19, 2021 | 28.04 | 28.11 | 27.59 | 27.67 | 1,983,204 | -0.93(-3.27%) |
Nov 18, 2021 | 28.70 | 28.71 | 28.58 | 28.61 | 1,413,723 | -0.16(-0.54%) |
Nov 17, 2021 | 28.95 | 29.34 | 28.67 | 28.76 | 1,379,048 | -0.42(-1.44%) |
Nov 16, 2021 | 29.17 | 29.39 | 29.02 | 29.18 | 1,368,256 | +0.06(+0.22%) |
Nov 15, 2021 | 28.95 | 29.28 | 28.68 | 29.12 | 993,839 | +0.16(+0.54%) |
Nov 12, 2021 | 28.88 | 29.09 | 28.79 | 28.96 | 1,588,466 | -0.05(-0.19%) |
Nov 11, 2021 | 28.88 | 29.22 | 28.87 | 29.02 | 1,614,302 | +0.21(+0.73%) |
Nov 10, 2021 | 29.43 | 28.81 | 2,268,444 | -0.82(-2.78%) | ||
Nov 09, 2021 | 29.55 | 29.63 | 29.15 | 29.63 | 1,898,786 | +0.09(+0.31%) |
Nov 08, 2021 | 29.49 | 29.83 | 29.39 | 29.54 | 1,681,135 | +0.31(+1.07%) |
Nov 05, 2021 | 29.19 | 29.37 | 29.01 | 29.23 | 2,306,742 | +0.38(+1.30%) |
Nov 04, 2021 | 29.19 | 29.28 | 28.62 | 28.85 | 2,711,158 | +0.05(+0.19%) |
Nov 03, 2021 | 28.70 | 29.08 | 28.60 | 28.80 | 1,911,691 | -0.26(-0.88%) |
Nov 02, 2021 | 29.21 | 29.39 | 28.97 | 29.06 | 2,756,504 | -0.30(-1.03%) |