Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.64 | 26.11 | 25.35 | 6,926,590 | +1.38(+5.76%) | |
Jan 28, 2022 | 23.19 | 24.43 | 22.18 | 23.97 | 12,316,472 | +0.52(+2.22%) |
Jan 27, 2022 | 25.26 | 25.33 | 23.38 | 23.45 | 9,686,972 | -1.64(-6.54%) |
Jan 26, 2022 | 26.38 | 26.60 | 24.90 | 25.09 | 8,089,699 | -0.34(-1.34%) |
Jan 25, 2022 | 26.79 | 26.79 | 25.14 | 25.43 | 9,711,622 | -1.84(-6.75%) |
Jan 24, 2022 | 26.70 | 27.40 | 25.53 | 27.27 | 10,452,175 | -0.63(-2.26%) |
Jan 21, 2022 | 28.85 | 28.98 | 27.68 | 27.90 | 6,088,129 | -1.27(-4.35%) |
Jan 20, 2022 | 30.22 | 30.51 | 29.11 | 29.17 | 7,130,923 | -0.09(-0.31%) |
Jan 19, 2022 | 30.57 | 30.57 | 29.25 | 29.26 | 6,214,931 | -1.21(-3.97%) |
Jan 18, 2022 | 30.63 | 31.96 | 30.31 | 30.47 | 7,450,667 | -0.69(-2.20%) |
Jan 14, 2022 | 31.16 | 0 | +0.39(+1.25%) | |||
Jan 13, 2022 | 30.58 | 31.68 | 30.50 | 30.77 | 7,585,086 | +0.02(+0.07%) |
Jan 12, 2022 | 30.40 | 31.19 | 29.98 | 30.75 | 11,432,388 | +0.94(+3.15%) |
Jan 11, 2022 | 27.75 | 29.90 | 27.51 | 29.81 | 9,170,650 | +2.27(+8.24%) |
Jan 10, 2022 | 29.18 | 29.18 | 27.01 | 27.54 | 8,027,728 | -1.64(-5.62%) |
Jan 07, 2022 | 28.58 | 29.68 | 28.20 | 29.18 | 8,863,962 | +0.80(+2.82%) |
Jan 06, 2022 | 29.25 | 29.63 | 28.23 | 28.38 | 10,117,840 | -0.79(-2.71%) |
Jan 05, 2022 | 29.50 | 30.56 | 29.14 | 29.17 | 6,318,348 | -1.16(-3.82%) |
Jan 04, 2022 | 32.16 | 32.17 | 29.37 | 30.33 | 8,145,489 | -2.01(-6.22%) |
Jan 03, 2022 | 33.02 | 33.76 | 31.35 | 32.34 | 7,155,148 | +0.24(+0.75%) |
Dec 31, 2021 | 31.83 | 32.90 | 31.50 | 32.10 | 8,050,446 | +0.15(+0.47%) |
Dec 30, 2021 | 29.10 | 32.32 | 29.01 | 31.95 | 11,730,933 | +2.53(+8.60%) |
Dec 29, 2021 | 29.84 | 30.18 | 28.53 | 29.42 | 5,169,151 | -0.42(-1.41%) |
Dec 28, 2021 | 29.98 | 30.28 | 29.69 | 29.84 | 3,355,807 | -0.06(-0.20%) |
Dec 27, 2021 | 30.28 | 30.98 | 29.38 | 29.90 | 4,727,605 | -0.52(-1.71%) |
Dec 23, 2021 | 30.05 | 30.74 | 29.78 | 30.42 | 4,183,803 | +0.02(+0.07%) |
Dec 22, 2021 | 29.72 | 30.44 | 29.51 | 30.40 | 6,184,882 | +0.43(+1.43%) |
Dec 21, 2021 | 28.84 | 30.16 | 28.61 | 29.97 | 8,383,289 | +1.72(+6.09%) |
Dec 20, 2021 | 28.62 | 29.06 | 27.53 | 28.25 | 7,875,371 | -1.69(-5.65%) |
Dec 17, 2021 | 29.08 | 30.29 | 27.95 | 29.94 | 9,495,989 | -0.05(-0.16%) |
Dec 16, 2021 | 31.18 | 31.18 | 29.68 | 29.99 | 6,277,237 | -0.45(-1.48%) |
Dec 15, 2021 | 30.63 | 30.87 | 29.13 | 30.44 | 9,224,335 | -0.62(-2.00%) |
Dec 14, 2021 | 30.43 | 31.35 | 30.34 | 31.06 | 8,042,146 | -0.30(-0.96%) |
Dec 13, 2021 | 32.50 | 32.50 | 30.39 | 31.36 | 10,504,225 | -1.10(-3.39%) |
Dec 10, 2021 | 31.12 | 32.86 | 31.12 | 32.46 | 11,640,938 | +1.37(+4.41%) |
Dec 09, 2021 | 31.50 | 32.75 | 30.84 | 31.09 | 6,060,304 | -0.50(-1.58%) |
Dec 08, 2021 | 31.03 | 31.97 | 30.36 | 31.59 | 5,323,342 | +0.65(+2.10%) |
Dec 07, 2021 | 31.65 | 32.23 | 30.34 | 30.94 | 10,097,785 | +0.43(+1.41%) |
Dec 06, 2021 | 29.58 | 30.64 | 27.77 | 30.51 | 18,065,242 | +2.04(+7.16%) |
Dec 03, 2021 | 33.00 | 33.20 | 27.73 | 28.47 | 30,391,400 | -5.44(-16.04%) |
Dec 02, 2021 | 35.56 | 36.35 | 31.94 | 33.91 | 14,106,001 | -1.14(-3.25%) |
Dec 01, 2021 | 36.91 | 37.45 | 34.98 | 35.05 | 19,446,098 | -0.39(-1.10%) |
Nov 30, 2021 | 34.42 | 36.26 | 33.54 | 35.44 | 17,960,608 | +0.96(+2.78%) |
Nov 29, 2021 | 34.72 | 36.00 | 34.08 | 34.48 | 26,618,060 | +2.08(+6.42%) |
Nov 26, 2021 | 31.31 | 32.78 | 30.89 | 32.40 | 6,903,277 | -0.22(-0.67%) |
Nov 24, 2021 | 31.66 | 33.05 | 31.22 | 32.62 | 7,284,756 | -0.29(-0.89%) |
Nov 23, 2021 | 31.50 | 33.93 | 31.00 | 32.91 | 11,135,296 | +1.72(+5.52%) |
Nov 22, 2021 | 30.90 | 32.35 | 30.79 | 31.19 | 10,491,393 | +0.59(+1.93%) |
Nov 19, 2021 | 31.00 | 31.20 | 30.12 | 30.60 | 5,681,171 | -0.38(-1.23%) |
Nov 18, 2021 | 32.23 | 31.00 | 30.08 | 30.98 | 7,744,258 | -1.20(-3.73%) |
Nov 17, 2021 | 32.41 | 32.90 | 31.86 | 32.18 | 6,572,022 | -0.58(-1.77%) |
Nov 16, 2021 | 30.36 | 32.96 | 30.12 | 32.76 | 13,969,289 | +2.91(+9.75%) |
Nov 15, 2021 | 30.20 | 30.41 | 29.68 | 29.85 | 5,528,555 | -0.55(-1.81%) |
Nov 12, 2021 | 31.35 | 31.35 | 29.95 | 30.40 | 7,440,001 | -0.24(-0.78%) |
Nov 11, 2021 | 30.20 | 30.95 | 30.01 | 30.64 | 7,508,651 | +0.64(+2.13%) |
Nov 10, 2021 | 29.40 | 30.00 | 6,549,122 | +0.02(+0.07%) | ||
Nov 09, 2021 | 31.53 | 31.62 | 29.73 | 29.98 | 7,941,074 | -1.37(-4.37%) |
Nov 08, 2021 | 30.99 | 32.07 | 30.83 | 31.35 | 6,194,742 | +0.35(+1.13%) |
Nov 05, 2021 | 32.10 | 32.25 | 30.35 | 31.00 | 4,926,991 | -0.96(-3.00%) |
Nov 04, 2021 | 31.64 | 32.42 | 31.33 | 31.96 | 5,618,634 | +1.00(+3.23%) |
Nov 03, 2021 | 31.34 | 31.34 | 30.57 | 30.96 | 4,422,404 | -0.23(-0.74%) |
Nov 02, 2021 | 31.80 | 32.44 | 30.73 | 31.19 | 8,407,356 | -1.15(-3.56%) |