Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.59 | 23.90 | 23.45 | 23.81 | 2,000,172 | -0.10(-0.42%) |
Jan 28, 2022 | 23.52 | 23.91 | 22.65 | 23.91 | 1,276,728 | +0.53(+2.27%) |
Jan 27, 2022 | 23.99 | 24.38 | 23.12 | 23.38 | 1,761,538 | -0.39(-1.64%) |
Jan 26, 2022 | 25.32 | 25.53 | 23.64 | 23.77 | 1,987,514 | -1.10(-4.42%) |
Jan 25, 2022 | 24.70 | 25.19 | 24.36 | 24.87 | 1,704,001 | -0.36(-1.43%) |
Jan 24, 2022 | 23.76 | 25.27 | 23.68 | 25.23 | 1,867,847 | +1.04(+4.30%) |
Jan 21, 2022 | 24.37 | 25.03 | 24.16 | 24.19 | 1,854,423 | -0.26(-1.06%) |
Jan 20, 2022 | 25.17 | 25.61 | 24.41 | 24.45 | 1,714,844 | -0.63(-2.51%) |
Jan 19, 2022 | 25.18 | 25.61 | 24.77 | 25.08 | 2,092,188 | -0.34(-1.34%) |
Jan 18, 2022 | 25.73 | 25.88 | 24.95 | 25.42 | 1,823,641 | -0.75(-2.87%) |
Jan 14, 2022 | 26.17 | 0 | -0.44(-1.65%) | |||
Jan 13, 2022 | 27.12 | 27.54 | 26.40 | 26.61 | 1,258,080 | +0.64(+2.46%) |
Jan 12, 2022 | 26.35 | 26.70 | 25.87 | 25.97 | 944,393 | -0.17(-0.65%) |
Jan 11, 2022 | 26.13 | 26.33 | 25.79 | 26.14 | 953,349 | +0.16(+0.62%) |
Jan 10, 2022 | 25.15 | 26.01 | 24.85 | 25.98 | 1,370,979 | +0.62(+2.44%) |
Jan 07, 2022 | 26.30 | 26.49 | 25.35 | 25.36 | 1,232,372 | -0.86(-3.28%) |
Jan 06, 2022 | 26.60 | 26.77 | 26.00 | 26.22 | 965,849 | -0.38(-1.43%) |
Jan 05, 2022 | 27.35 | 27.82 | 26.59 | 26.60 | 740,411 | -0.87(-3.17%) |
Jan 04, 2022 | 27.30 | 27.50 | 27.07 | 27.47 | 768,919 | +0.47(+1.74%) |
Jan 03, 2022 | 27.96 | 28.09 | 26.85 | 27.00 | 1,072,311 | -0.89(-3.19%) |
Dec 31, 2021 | 27.67 | 28.10 | 27.44 | 27.89 | 649,373 | +0.24(+0.87%) |
Dec 30, 2021 | 27.80 | 28.06 | 27.64 | 27.65 | 537,380 | -0.30(-1.07%) |
Dec 29, 2021 | 27.20 | 28.05 | 27.20 | 27.95 | 612,137 | +0.78(+2.87%) |
Dec 28, 2021 | 26.92 | 27.47 | 26.89 | 27.17 | 1,141,867 | +0.11(+0.41%) |
Dec 27, 2021 | 27.02 | 27.19 | 26.61 | 27.06 | 749,054 | +0.12(+0.45%) |
Dec 23, 2021 | 27.28 | 27.32 | 26.91 | 26.94 | 605,960 | -0.19(-0.70%) |
Dec 22, 2021 | 26.40 | 27.18 | 26.40 | 27.13 | 648,369 | +0.61(+2.30%) |
Dec 21, 2021 | 25.72 | 26.59 | 25.53 | 26.52 | 926,617 | +1.24(+4.91%) |
Dec 20, 2021 | 25.49 | 25.49 | 24.67 | 25.28 | 1,065,892 | -0.50(-1.94%) |
Dec 17, 2021 | 26.36 | 26.49 | 25.71 | 25.78 | 2,161,634 | -0.65(-2.46%) |
Dec 16, 2021 | 27.35 | 27.49 | 26.32 | 26.43 | 1,183,216 | -0.89(-3.26%) |
Dec 15, 2021 | 26.66 | 27.36 | 26.27 | 27.32 | 1,245,459 | +0.66(+2.48%) |
Dec 14, 2021 | 26.86 | 26.98 | 26.38 | 26.66 | 1,340,591 | -0.54(-1.99%) |
Dec 13, 2021 | 28.10 | 28.29 | 27.18 | 27.20 | 1,088,955 | -0.82(-2.93%) |
Dec 10, 2021 | 27.50 | 28.04 | 27.30 | 28.02 | 770,503 | +0.68(+2.49%) |
Dec 09, 2021 | 27.16 | 27.87 | 27.05 | 27.34 | 801,244 | +0.01(+0.04%) |
Dec 08, 2021 | 27.41 | 27.60 | 27.09 | 27.33 | 1,157,496 | +0.18(+0.66%) |
Dec 07, 2021 | 27.66 | 27.71 | 26.82 | 27.15 | 957,414 | -0.05(-0.18%) |
Dec 06, 2021 | 26.54 | 27.54 | 26.01 | 27.20 | 1,647,008 | +1.21(+4.66%) |
Dec 03, 2021 | 26.49 | 26.56 | 25.74 | 25.99 | 846,390 | -0.28(-1.07%) |
Dec 02, 2021 | 25.12 | 26.50 | 25.12 | 26.27 | 903,990 | +1.36(+5.46%) |
Dec 01, 2021 | 25.60 | 25.87 | 24.89 | 24.91 | 873,048 | -0.06(-0.24%) |
Nov 30, 2021 | 25.33 | 26.06 | 24.84 | 24.97 | 1,629,775 | -0.50(-1.96%) |
Nov 29, 2021 | 25.45 | 25.61 | 24.76 | 25.47 | 1,284,393 | +0.29(+1.15%) |
Nov 26, 2021 | 25.21 | 25.43 | 24.36 | 25.18 | 998,112 | -0.62(-2.40%) |
Nov 24, 2021 | 26.12 | 26.33 | 25.79 | 25.80 | 687,223 | -0.38(-1.45%) |
Nov 23, 2021 | 25.87 | 26.29 | 25.54 | 26.18 | 1,312,085 | +0.43(+1.67%) |
Nov 22, 2021 | 26.20 | 26.37 | 25.53 | 25.75 | 1,487,483 | -0.21(-0.81%) |
Nov 19, 2021 | 26.10 | 26.62 | 25.93 | 25.96 | 1,153,881 | -0.38(-1.44%) |
Nov 18, 2021 | 26.14 | 26.38 | 26.18 | 26.34 | 705,808 | +0.31(+1.19%) |
Nov 17, 2021 | 25.82 | 26.05 | 25.63 | 26.03 | 789,722 | +0.10(+0.39%) |
Nov 16, 2021 | 25.49 | 26.11 | 25.31 | 25.93 | 903,648 | +0.44(+1.73%) |
Nov 15, 2021 | 25.58 | 25.82 | 25.32 | 25.49 | 928,568 | -0.09(-0.35%) |
Nov 12, 2021 | 24.99 | 25.73 | 24.73 | 25.58 | 1,349,646 | +0.67(+2.69%) |
Nov 11, 2021 | 24.76 | 25.11 | 24.58 | 24.91 | 611,272 | +0.35(+1.43%) |
Nov 10, 2021 | 25.14 | 24.56 | 614,954 | -0.74(-2.92%) | ||
Nov 09, 2021 | 25.03 | 25.52 | 24.82 | 25.30 | 956,569 | +0.43(+1.73%) |
Nov 08, 2021 | 24.61 | 24.97 | 24.38 | 24.87 | 917,949 | +0.36(+1.47%) |
Nov 05, 2021 | 24.17 | 24.64 | 24.00 | 24.51 | 720,820 | +0.61(+2.55%) |
Nov 04, 2021 | 24.31 | 24.52 | 23.79 | 23.90 | 628,801 | -0.24(-0.99%) |
Nov 03, 2021 | 23.56 | 24.45 | 23.53 | 24.14 | 923,819 | +0.44(+1.86%) |
Nov 02, 2021 | 24.72 | 24.75 | 23.69 | 23.70 | 935,388 | -0.96(-3.89%) |