Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.29 | 0 | -0.88(-3.24%) | |||
Jan 28, 2022 | 27.03 | 27.44 | 26.71 | 27.17 | 3,912,579 | +0.15(+0.56%) |
Jan 27, 2022 | 27.89 | 28.47 | 26.70 | 27.02 | 1,882,017 | -0.61(-2.21%) |
Jan 26, 2022 | 28.03 | 28.33 | 27.43 | 27.63 | 1,357,279 | -0.12(-0.43%) |
Jan 25, 2022 | 27.27 | 28.04 | 26.58 | 27.75 | 1,258,818 | +0.22(+0.80%) |
Jan 24, 2022 | 27.29 | 27.70 | 26.46 | 27.53 | 2,035,131 | -0.26(-0.94%) |
Jan 21, 2022 | 28.25 | 28.56 | 27.71 | 27.79 | 2,935,181 | -0.32(-1.14%) |
Jan 20, 2022 | 28.05 | 29.93 | 28.05 | 28.11 | 2,856,975 | -0.19(-0.67%) |
Jan 19, 2022 | 29.30 | 29.30 | 28.28 | 28.30 | 1,608,992 | -0.94(-3.21%) |
Jan 18, 2022 | 29.54 | 29.75 | 29.04 | 29.24 | 948,062 | -0.33(-1.11%) |
Jan 14, 2022 | 29.57 | 0 | +0.41(+1.40%) | |||
Jan 13, 2022 | 29.17 | 29.73 | 29.08 | 29.16 | 1,175,018 | +0.05(+0.17%) |
Jan 12, 2022 | 29.69 | 29.95 | 29.02 | 29.11 | 1,170,642 | -0.56(-1.88%) |
Jan 11, 2022 | 29.43 | 29.78 | 29.00 | 29.67 | 1,174,642 | +0.30(+1.02%) |
Jan 10, 2022 | 29.31 | 29.45 | 28.79 | 29.37 | 1,373,719 | +0.28(+0.96%) |
Jan 07, 2022 | 28.50 | 29.14 | 28.20 | 29.09 | 1,153,744 | +0.58(+2.03%) |
Jan 06, 2022 | 27.85 | 28.77 | 27.61 | 28.51 | 1,888,898 | +1.18(+4.31%) |
Jan 05, 2022 | 27.56 | 27.88 | 27.31 | 27.33 | 1,312,828 | -0.13(-0.47%) |
Jan 04, 2022 | 26.93 | 27.72 | 26.90 | 27.46 | 1,469,915 | +0.88(+3.30%) |
Jan 03, 2022 | 26.02 | 26.71 | 25.97 | 26.58 | 1,273,632 | +0.86(+3.33%) |
Dec 31, 2021 | 25.69 | 25.97 | 25.68 | 25.73 | 602,197 | -0.09(-0.35%) |
Dec 30, 2021 | 26.21 | 26.34 | 25.80 | 25.82 | 696,257 | -0.26(-0.99%) |
Dec 29, 2021 | 25.92 | 26.26 | 25.76 | 26.08 | 959,758 | +0.22(+0.85%) |
Dec 28, 2021 | 25.67 | 26.11 | 25.67 | 25.86 | 895,855 | +0.03(+0.12%) |
Dec 27, 2021 | 25.43 | 25.88 | 25.19 | 25.83 | 834,399 | +0.40(+1.57%) |
Dec 23, 2021 | 25.34 | 25.68 | 25.34 | 25.43 | 1,168,493 | +0.28(+1.11%) |
Dec 22, 2021 | 24.65 | 25.18 | 24.60 | 25.15 | 929,640 | +0.36(+1.45%) |
Dec 21, 2021 | 24.13 | 24.84 | 24.13 | 24.79 | 1,487,780 | +1.00(+4.19%) |
Dec 20, 2021 | 23.49 | 23.86 | 23.05 | 23.79 | 2,635,066 | +0.10(+0.42%) |
Dec 17, 2021 | 24.27 | 24.27 | 23.50 | 23.69 | 4,545,325 | -0.77(-3.14%) |
Dec 16, 2021 | 24.67 | 25.11 | 24.29 | 24.46 | 1,795,855 | +0.07(+0.29%) |
Dec 15, 2021 | 24.32 | 24.56 | 23.76 | 24.39 | 1,876,438 | +0.23(+0.95%) |
Dec 14, 2021 | 24.10 | 24.72 | 24.02 | 24.16 | 2,140,869 | +0.12(+0.50%) |
Dec 13, 2021 | 24.78 | 24.85 | 24.02 | 24.04 | 1,018,946 | -0.97(-3.87%) |
Dec 10, 2021 | 25.10 | 25.19 | 24.38 | 25.01 | 1,573,559 | +0.09(+0.36%) |
Dec 09, 2021 | 24.70 | 25.22 | 24.57 | 24.92 | 899,079 | +0.02(+0.08%) |
Dec 08, 2021 | 25.10 | 25.39 | 24.76 | 24.90 | 1,090,541 | -0.26(-1.03%) |
Dec 07, 2021 | 25.49 | 25.69 | 25.00 | 25.16 | 940,709 | -0.04(-0.16%) |
Dec 06, 2021 | 24.99 | 25.72 | 24.93 | 25.20 | 1,865,877 | +0.77(+3.14%) |
Dec 03, 2021 | 25.29 | 25.29 | 24.23 | 24.43 | 1,089,631 | -0.74(-2.93%) |
Dec 02, 2021 | 24.49 | 25.29 | 24.17 | 25.17 | 1,102,872 | +0.99(+4.08%) |
Dec 01, 2021 | 25.39 | 25.75 | 24.16 | 24.18 | 1,213,737 | -0.57(-2.30%) |
Nov 30, 2021 | 24.92 | 25.15 | 24.52 | 24.75 | 1,310,265 | -0.60(-2.36%) |
Nov 29, 2021 | 26.08 | 26.15 | 25.19 | 25.35 | 1,265,193 | -0.27(-1.05%) |
Nov 26, 2021 | 25.93 | 25.93 | 25.09 | 25.62 | 1,599,558 | -1.52(-5.59%) |
Nov 24, 2021 | 27.23 | 27.50 | 27.11 | 27.13 | 836,956 | -0.26(-0.95%) |
Nov 23, 2021 | 26.83 | 27.43 | 26.66 | 27.39 | 809,598 | +0.80(+3.00%) |
Nov 22, 2021 | 26.74 | 27.01 | 26.43 | 26.59 | 728,690 | +0.41(+1.56%) |
Nov 19, 2021 | 26.30 | 26.38 | 25.83 | 26.18 | 812,906 | -0.55(-2.05%) |
Nov 18, 2021 | 26.83 | 26.86 | 26.73 | 26.73 | 662,331 | -0.13(-0.48%) |
Nov 17, 2021 | 26.94 | 27.04 | 26.56 | 26.86 | 980,656 | -0.27(-0.99%) |
Nov 16, 2021 | 26.89 | 27.41 | 26.70 | 27.13 | 913,813 | +0.18(+0.67%) |
Nov 15, 2021 | 26.99 | 27.07 | 26.76 | 26.95 | 502,131 | +0.16(+0.60%) |
Nov 12, 2021 | 26.88 | 26.99 | 26.44 | 26.79 | 614,865 | -0.09(-0.33%) |
Nov 11, 2021 | 26.83 | 27.10 | 26.70 | 26.88 | 544,822 | +0.10(+0.37%) |
Nov 10, 2021 | 26.87 | 26.78 | 1,014,349 | -0.05(-0.19%) | ||
Nov 09, 2021 | 26.52 | 27.00 | 26.30 | 26.83 | 1,387,233 | +0.01(+0.04%) |
Nov 08, 2021 | 27.01 | 27.22 | 26.54 | 26.82 | 1,263,225 | -0.01(-0.04%) |
Nov 05, 2021 | 26.64 | 27.00 | 26.53 | 26.83 | 839,868 | +0.50(+1.89%) |
Nov 04, 2021 | 26.91 | 26.91 | 26.15 | 26.33 | 1,320,168 | -0.63(-2.33%) |
Nov 03, 2021 | 26.02 | 27.12 | 26.02 | 26.96 | 1,612,848 | +0.81(+3.09%) |
Nov 02, 2021 | 26.45 | 26.62 | 26.09 | 26.15 | 1,543,363 | -0.39(-1.47%) |