Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.57 | 27.19 | 27.25 | 7,356,061 | -0.98(-3.48%) | |
Jan 28, 2022 | 29.59 | 30.62 | 28.22 | 28.24 | 13,301,963 | -1.45(-4.89%) |
Jan 27, 2022 | 28.95 | 30.10 | 28.09 | 29.69 | 17,572,596 | +0.02(+0.06%) |
Jan 26, 2022 | 28.52 | 30.24 | 28.01 | 29.67 | 23,329,420 | +0.34(+1.17%) |
Jan 25, 2022 | 30.06 | 31.25 | 28.73 | 29.33 | 17,505,530 | +0.21(+0.72%) |
Jan 24, 2022 | 30.47 | 32.30 | 29.01 | 29.12 | 25,737,800 | -0.33(-1.13%) |
Jan 21, 2022 | 28.33 | 29.52 | 27.88 | 29.45 | 15,997,905 | +1.14(+4.01%) |
Jan 20, 2022 | 27.35 | 28.43 | 26.48 | 28.31 | 11,485,151 | +0.74(+2.67%) |
Jan 19, 2022 | 26.55 | 27.63 | 26.41 | 27.58 | 6,751,951 | +0.77(+2.88%) |
Jan 18, 2022 | 26.49 | 27.07 | 26.48 | 26.81 | 8,228,519 | +1.12(+4.35%) |
Jan 14, 2022 | 25.69 | 0 | +0.43(+1.70%) | |||
Jan 13, 2022 | 24.63 | 25.39 | 24.43 | 25.26 | 9,964,235 | +0.41(+1.65%) |
Jan 12, 2022 | 24.72 | 25.14 | 24.54 | 24.85 | 5,705,630 | -0.10(-0.38%) |
Jan 11, 2022 | 25.35 | 25.98 | 24.93 | 24.94 | 9,439,171 | -0.40(-1.58%) |
Jan 10, 2022 | 25.28 | 26.24 | 25.25 | 25.35 | 12,362,695 | +0.34(+1.37%) |
Jan 07, 2022 | 25.11 | 25.27 | 24.70 | 25.00 | 8,633,161 | +0.01(+0.04%) |
Jan 06, 2022 | 24.66 | 25.09 | 24.55 | 24.99 | 11,092,976 | +0.34(+1.39%) |
Jan 05, 2022 | 23.96 | 24.67 | 23.61 | 24.65 | 12,461,373 | +0.74(+3.11%) |
Jan 04, 2022 | 24.04 | 24.06 | 23.66 | 23.90 | 8,476,821 | -0.47(-1.92%) |
Jan 03, 2022 | 24.65 | 25.05 | 24.33 | 24.37 | 4,489,229 | -0.46(-1.85%) |
Dec 31, 2021 | 24.81 | 24.93 | 24.55 | 24.83 | 3,584,202 | +0.11(+0.42%) |
Dec 30, 2021 | 24.36 | 24.78 | 24.15 | 24.72 | 3,218,594 | +0.18(+0.74%) |
Dec 29, 2021 | 24.72 | 24.75 | 24.37 | 24.54 | 3,796,160 | -0.16(-0.66%) |
Dec 28, 2021 | 24.91 | 24.92 | 24.48 | 24.71 | 3,674,349 | -0.21(-0.84%) |
Dec 27, 2021 | 25.56 | 25.62 | 24.92 | 24.92 | 2,997,792 | -0.79(-3.08%) |
Dec 23, 2021 | 25.91 | 25.96 | 25.45 | 25.71 | 3,512,666 | -0.42(-1.61%) |
Dec 22, 2021 | 26.67 | 26.85 | 26.09 | 26.13 | 4,622,394 | -0.56(-2.11%) |
Dec 21, 2021 | 27.34 | 27.50 | 26.66 | 26.69 | 5,621,457 | -1.35(-4.80%) |
Dec 20, 2021 | 28.03 | 28.67 | 27.96 | 28.04 | 9,472,261 | +0.99(+3.67%) |
Dec 17, 2021 | 26.44 | 27.25 | 26.34 | 27.04 | 10,030,261 | +1.12(+4.31%) |
Dec 16, 2021 | 25.54 | 26.18 | 25.28 | 25.93 | 9,629,547 | +0.07(+0.26%) |
Dec 15, 2021 | 26.72 | 27.06 | 25.81 | 25.86 | 10,036,765 | -0.80(-3.01%) |
Dec 14, 2021 | 26.79 | 26.95 | 26.19 | 26.66 | 8,069,623 | +0.18(+0.69%) |
Dec 13, 2021 | 25.96 | 26.57 | 25.85 | 26.48 | 4,722,203 | +0.70(+2.70%) |
Dec 10, 2021 | 25.93 | 26.37 | 25.77 | 25.78 | 5,187,914 | -0.47(-1.78%) |
Dec 09, 2021 | 26.58 | 26.65 | 26.03 | 26.25 | 4,975,129 | -0.05(-0.18%) |
Dec 08, 2021 | 26.24 | 26.62 | 26.10 | 26.30 | 4,526,966 | -0.06(-0.22%) |
Dec 07, 2021 | 26.77 | 26.80 | 26.14 | 26.36 | 6,914,601 | -1.14(-4.13%) |
Dec 06, 2021 | 28.41 | 28.51 | 27.20 | 27.49 | 11,716,835 | -1.66(-5.70%) |
Dec 03, 2021 | 28.74 | 29.96 | 28.60 | 29.15 | 15,850,465 | +0.17(+0.59%) |
Dec 02, 2021 | 30.38 | 30.56 | 28.72 | 28.98 | 16,997,806 | -1.76(-5.71%) |
Dec 01, 2021 | 28.79 | 30.77 | 28.18 | 30.74 | 11,459,724 | +1.12(+3.77%) |
Nov 30, 2021 | 28.69 | 29.73 | 28.39 | 29.62 | 10,737,730 | +1.53(+5.44%) |
Nov 29, 2021 | 27.77 | 28.66 | 27.71 | 28.09 | 5,859,252 | -0.53(-1.87%) |
Nov 26, 2021 | 28.33 | 29.00 | 28.09 | 28.63 | 7,301,001 | +2.01(+7.57%) |
Nov 24, 2021 | 27.09 | 27.11 | 26.59 | 26.61 | 5,169,549 | -0.01(-0.04%) |
Nov 23, 2021 | 27.04 | 27.25 | 26.54 | 26.62 | 8,669,649 | -0.42(-1.55%) |
Nov 22, 2021 | 26.75 | 27.06 | 26.35 | 27.04 | 4,826,653 | -0.08(-0.28%) |
Nov 19, 2021 | 26.70 | 27.23 | 26.69 | 27.12 | 5,251,873 | +0.62(+2.34%) |
Nov 18, 2021 | 26.36 | 26.57 | 26.46 | 26.50 | 7,129,066 | +0.11(+0.43%) |
Nov 17, 2021 | 26.06 | 26.47 | 26.02 | 26.39 | 3,960,089 | +0.42(+1.62%) |
Nov 16, 2021 | 25.98 | 26.00 | 25.60 | 25.97 | 3,490,907 | -0.12(-0.48%) |
Nov 15, 2021 | 25.80 | 26.23 | 25.77 | 26.09 | 2,395,974 | +0.01(+0.04%) |
Nov 12, 2021 | 26.23 | 26.47 | 25.99 | 26.08 | 4,361,279 | -0.43(-1.62%) |
Nov 11, 2021 | 26.12 | 26.52 | 26.10 | 26.51 | 3,216,693 | +0.37(+1.42%) |
Nov 10, 2021 | 25.84 | 26.14 | 6,637,341 | +0.45(+1.75%) | ||
Nov 09, 2021 | 25.50 | 25.98 | 25.48 | 25.69 | 6,223,576 | +0.24(+0.94%) |
Nov 08, 2021 | 25.32 | 25.68 | 25.19 | 25.45 | 4,743,179 | -0.25(-0.97%) |
Nov 05, 2021 | 25.75 | 25.99 | 25.33 | 25.70 | 4,357,972 | -0.40(-1.54%) |
Nov 04, 2021 | 26.11 | 26.42 | 26.03 | 26.10 | 2,350,355 | +0.03(+0.11%) |
Nov 03, 2021 | 26.44 | 26.64 | 26.00 | 26.07 | 3,602,259 | -0.22(-0.84%) |
Nov 02, 2021 | 26.55 | 26.68 | 26.21 | 26.29 | 3,336,703 | -0.31(-1.18%) |