Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.86 | 28.06 | 28.02 | 1,219,584 | +0.36(+1.30%) | |
Jan 28, 2022 | 28.23 | 28.52 | 27.20 | 27.66 | 1,680,788 | +0.09(+0.31%) |
Jan 27, 2022 | 28.30 | 28.31 | 27.15 | 27.58 | 1,903,924 | +0.16(+0.57%) |
Jan 26, 2022 | 27.49 | 28.16 | 27.28 | 27.42 | 2,110,212 | +0.60(+2.24%) |
Jan 25, 2022 | 26.02 | 27.05 | 25.98 | 26.82 | 1,644,216 | +0.65(+2.47%) |
Jan 24, 2022 | 26.05 | 26.29 | 25.07 | 26.17 | 4,174,392 | -0.61(-2.27%) |
Jan 21, 2022 | 26.85 | 27.17 | 26.17 | 26.78 | 3,143,696 | +0.12(+0.43%) |
Jan 20, 2022 | 27.10 | 27.92 | 26.62 | 26.66 | 2,275,352 | -0.30(-1.09%) |
Jan 19, 2022 | 27.18 | 27.68 | 26.88 | 26.96 | 2,468,388 | +0.06(+0.23%) |
Jan 18, 2022 | 26.45 | 27.00 | 26.24 | 26.90 | 2,794,372 | +0.88(+3.37%) |
Jan 14, 2022 | 26.02 | 0 | +1.36(+5.54%) | |||
Jan 13, 2022 | 25.30 | 25.43 | 24.61 | 24.66 | 1,875,428 | -0.49(-1.96%) |
Jan 12, 2022 | 24.77 | 25.39 | 24.75 | 25.15 | 3,181,404 | +0.57(+2.33%) |
Jan 11, 2022 | 23.65 | 24.70 | 23.35 | 24.57 | 2,855,736 | +1.54(+6.67%) |
Jan 10, 2022 | 23.43 | 23.59 | 22.78 | 23.04 | 1,854,668 | -0.41(-1.77%) |
Jan 07, 2022 | 23.68 | 23.77 | 23.23 | 23.45 | 1,541,352 | -0.15(-0.63%) |
Jan 06, 2022 | 23.75 | 23.92 | 23.42 | 23.60 | 2,256,368 | +1.06(+4.69%) |
Jan 05, 2022 | 23.16 | 23.37 | 22.53 | 22.54 | 2,657,156 | -0.18(-0.81%) |
Jan 04, 2022 | 22.54 | 23.09 | 22.46 | 22.73 | 1,941,628 | +0.56(+2.54%) |
Jan 03, 2022 | 21.44 | 22.36 | 21.40 | 22.16 | 2,432,292 | +0.47(+2.17%) |
Dec 31, 2021 | 22.15 | 22.36 | 21.45 | 21.70 | 1,454,052 | -0.59(-2.66%) |
Dec 30, 2021 | 22.49 | 22.79 | 22.25 | 22.29 | 1,341,260 | +0.02(+0.08%) |
Dec 29, 2021 | 21.83 | 22.72 | 21.71 | 22.27 | 2,209,720 | +0.33(+1.52%) |
Dec 28, 2021 | 22.07 | 22.31 | 21.84 | 21.94 | 1,551,924 | +0.14(+0.63%) |
Dec 27, 2021 | 20.64 | 21.93 | 20.52 | 21.80 | 2,442,624 | +1.05(+5.09%) |
Dec 23, 2021 | 20.28 | 20.83 | 20.17 | 20.75 | 1,825,852 | +0.50(+2.47%) |
Dec 22, 2021 | 19.51 | 20.27 | 19.39 | 20.25 | 2,026,128 | +0.57(+2.91%) |
Dec 21, 2021 | 19.18 | 19.71 | 18.98 | 19.67 | 2,648,156 | +1.17(+6.31%) |
Dec 20, 2021 | 17.89 | 18.55 | 17.12 | 18.50 | 5,316,924 | -0.59(-3.10%) |
Dec 17, 2021 | 19.53 | 19.61 | 18.82 | 19.10 | 1,794,568 | -0.86(-4.32%) |
Dec 16, 2021 | 19.81 | 20.40 | 19.58 | 19.96 | 1,842,488 | +0.13(+0.66%) |
Dec 15, 2021 | 19.17 | 19.91 | 18.92 | 19.83 | 2,307,076 | +0.46(+2.37%) |
Dec 14, 2021 | 19.30 | 19.60 | 18.95 | 19.37 | 1,968,864 | -0.42(-2.12%) |
Dec 13, 2021 | 19.86 | 20.29 | 19.64 | 19.79 | 1,551,648 | -0.39(-1.96%) |
Dec 10, 2021 | 19.98 | 20.25 | 19.67 | 20.18 | 1,802,252 | +0.71(+3.67%) |
Dec 09, 2021 | 20.16 | 20.25 | 19.44 | 19.47 | 1,809,264 | -1.04(-5.05%) |
Dec 08, 2021 | 20.00 | 20.63 | 19.96 | 20.50 | 1,919,100 | +0.65(+3.27%) |
Dec 07, 2021 | 19.63 | 20.48 | 19.61 | 19.86 | 4,842,584 | +0.80(+4.20%) |
Dec 06, 2021 | 18.05 | 19.22 | 17.88 | 19.05 | 4,619,908 | +1.69(+9.73%) |
Dec 03, 2021 | 18.44 | 18.57 | 17.03 | 17.36 | 4,570,612 | -0.09(-0.53%) |
Dec 02, 2021 | 16.26 | 17.66 | 16.00 | 17.46 | 5,757,780 | +0.83(+4.99%) |
Dec 01, 2021 | 17.94 | 18.24 | 16.47 | 16.63 | 6,905,172 | -0.50(-2.92%) |
Nov 30, 2021 | 17.76 | 18.00 | 16.10 | 17.13 | 12,992,480 | -1.69(-8.98%) |
Nov 29, 2021 | 20.04 | 20.17 | 18.45 | 18.82 | 7,127,224 | +0.45(+2.44%) |
Nov 26, 2021 | 20.68 | 20.70 | 17.62 | 18.37 | 10,862,076 | -5.15(-21.89%) |
Nov 24, 2021 | 23.43 | 23.89 | 23.42 | 23.52 | 1,376,612 | -0.24(-1.01%) |
Nov 23, 2021 | 23.11 | 23.81 | 23.11 | 23.76 | 2,640,408 | +1.45(+6.49%) |
Nov 22, 2021 | 21.91 | 22.64 | 21.87 | 22.31 | 1,861,308 | +0.59(+2.73%) |
Nov 19, 2021 | 22.59 | 22.69 | 21.56 | 21.72 | 2,568,032 | -1.39(-6.01%) |
Nov 18, 2021 | 23.00 | 23.16 | 23.09 | 23.11 | 2,867,648 | +0.43(+1.92%) |
Nov 17, 2021 | 23.31 | 23.34 | 22.22 | 22.67 | 2,629,768 | -0.89(-3.77%) |
Nov 16, 2021 | 23.43 | 23.79 | 23.16 | 23.56 | 1,256,824 | +0.15(+0.63%) |
Nov 15, 2021 | 22.91 | 23.47 | 22.74 | 23.41 | 2,226,408 | +0.04(+0.17%) |
Nov 12, 2021 | 23.24 | 23.60 | 23.09 | 23.37 | 1,831,368 | -0.20(-0.86%) |
Nov 11, 2021 | 23.75 | 24.03 | 23.26 | 23.57 | 1,407,044 | -0.09(-0.38%) |
Nov 10, 2021 | 24.79 | 23.66 | 3,021,824 | -1.25(-5.02%) | ||
Nov 09, 2021 | 24.47 | 24.94 | 24.25 | 24.91 | 1,916,004 | +0.51(+2.07%) |
Nov 08, 2021 | 23.99 | 24.45 | 23.97 | 24.41 | 1,294,280 | +0.48(+2.02%) |
Nov 05, 2021 | 23.27 | 24.09 | 22.93 | 23.93 | 2,820,372 | +1.31(+5.78%) |
Nov 04, 2021 | 24.30 | 24.38 | 22.37 | 22.62 | 4,167,444 | -0.16(-0.70%) |
Nov 03, 2021 | 23.41 | 23.68 | 22.61 | 22.78 | 4,224,868 | -1.68(-6.88%) |
Nov 02, 2021 | 24.25 | 24.59 | 24.08 | 24.46 | 834,536 | +0.06(+0.25%) |