Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.77 | 25.47 | 25.46 | 1,270,131 | +0.76(+3.10%) | |
Jan 28, 2022 | 23.60 | 24.75 | 23.45 | 24.70 | 2,063,537 | +1.19(+5.07%) |
Jan 27, 2022 | 24.18 | 24.21 | 23.47 | 23.50 | 1,522,196 | -0.51(-2.11%) |
Jan 26, 2022 | 24.70 | 24.87 | 23.93 | 24.01 | 1,709,724 | -0.23(-0.94%) |
Jan 25, 2022 | 24.70 | 24.84 | 24.12 | 24.24 | 1,754,306 | -0.75(-2.98%) |
Jan 24, 2022 | 24.50 | 25.07 | 23.67 | 24.98 | 1,669,342 | +0.37(+1.49%) |
Jan 21, 2022 | 24.87 | 25.07 | 24.56 | 24.62 | 1,864,850 | -0.36(-1.43%) |
Jan 20, 2022 | 25.42 | 25.75 | 24.94 | 24.97 | 1,160,188 | -0.26(-1.02%) |
Jan 19, 2022 | 25.13 | 25.65 | 25.07 | 25.23 | 1,654,240 | +0.10(+0.40%) |
Jan 18, 2022 | 25.05 | 25.29 | 24.91 | 25.13 | 1,287,288 | -0.46(-1.79%) |
Jan 14, 2022 | 25.59 | 0 | -0.29(-1.11%) | |||
Jan 13, 2022 | 26.33 | 26.33 | 25.86 | 25.88 | 1,089,612 | -0.45(-1.70%) |
Jan 12, 2022 | 26.40 | 26.77 | 26.27 | 26.33 | 656,080 | +0.04(+0.15%) |
Jan 11, 2022 | 26.82 | 26.82 | 26.06 | 26.29 | 1,115,110 | -0.60(-2.22%) |
Jan 10, 2022 | 26.01 | 26.93 | 25.95 | 26.88 | 2,162,275 | +0.66(+2.50%) |
Jan 07, 2022 | 26.45 | 26.57 | 25.91 | 26.23 | 852,580 | -0.30(-1.12%) |
Jan 06, 2022 | 26.37 | 26.83 | 26.17 | 26.52 | 1,505,250 | +0.06(+0.23%) |
Jan 05, 2022 | 27.15 | 27.30 | 26.34 | 26.46 | 1,632,225 | -0.95(-3.48%) |
Jan 04, 2022 | 27.92 | 27.95 | 26.99 | 27.42 | 1,532,917 | -0.55(-1.95%) |
Jan 03, 2022 | 28.47 | 28.57 | 27.86 | 27.96 | 1,104,993 | -0.49(-1.71%) |
Dec 31, 2021 | 28.44 | 28.44 | 28.29 | 28.45 | 665,432 | +0.02(+0.07%) |
Dec 30, 2021 | 28.58 | 28.78 | 28.40 | 28.43 | 989,409 | -0.13(-0.45%) |
Dec 29, 2021 | 28.58 | 28.74 | 28.43 | 28.56 | 774,238 | +0.08(+0.28%) |
Dec 28, 2021 | 28.56 | 28.87 | 28.44 | 28.48 | 947,482 | -0.07(-0.24%) |
Dec 27, 2021 | 28.79 | 28.96 | 28.43 | 28.55 | 743,611 | +0.04(+0.14%) |
Dec 23, 2021 | 28.36 | 28.73 | 28.24 | 28.51 | 978,921 | +0.15(+0.53%) |
Dec 22, 2021 | 27.82 | 28.45 | 27.81 | 28.36 | 1,984,432 | +0.59(+2.11%) |
Dec 21, 2021 | 27.10 | 27.79 | 26.90 | 27.78 | 2,273,620 | +0.80(+2.98%) |
Dec 20, 2021 | 27.20 | 27.44 | 26.56 | 26.97 | 2,602,265 | -0.59(-2.13%) |
Dec 17, 2021 | 26.61 | 27.58 | 26.43 | 27.56 | 3,099,481 | +0.79(+2.97%) |
Dec 16, 2021 | 26.81 | 27.42 | 26.48 | 26.76 | 2,632,378 | +0.11(+0.41%) |
Dec 15, 2021 | 26.25 | 26.65 | 26.00 | 26.65 | 2,679,059 | +0.31(+1.17%) |
Dec 14, 2021 | 26.61 | 26.67 | 26.05 | 26.35 | 2,284,657 | -0.47(-1.74%) |
Dec 13, 2021 | 26.62 | 26.87 | 26.39 | 26.81 | 3,284,196 | +0.19(+0.71%) |
Dec 10, 2021 | 26.29 | 26.91 | 26.29 | 26.62 | 2,201,682 | +0.50(+1.90%) |
Dec 09, 2021 | 26.23 | 26.46 | 25.84 | 26.13 | 1,830,434 | -0.16(-0.60%) |
Dec 08, 2021 | 26.12 | 26.43 | 25.78 | 26.29 | 4,169,930 | +0.20(+0.76%) |
Dec 07, 2021 | 26.73 | 26.85 | 25.97 | 26.09 | 3,412,901 | -0.24(-0.91%) |
Dec 06, 2021 | 25.86 | 26.42 | 25.68 | 26.33 | 2,928,796 | +0.28(+1.07%) |
Dec 03, 2021 | 26.42 | 26.50 | 25.77 | 26.05 | 2,962,424 | -0.20(-0.76%) |
Dec 02, 2021 | 25.75 | 26.34 | 25.72 | 26.25 | 3,405,959 | +0.59(+2.28%) |
Dec 01, 2021 | 27.01 | 27.31 | 25.58 | 25.66 | 4,808,185 | -1.51(-5.56%) |
Nov 30, 2021 | 27.28 | 27.76 | 26.97 | 27.17 | 4,195,821 | -0.11(-0.40%) |
Nov 29, 2021 | 27.06 | 27.61 | 26.77 | 27.28 | 2,778,379 | +0.65(+2.42%) |
Nov 26, 2021 | 26.88 | 27.27 | 26.54 | 26.63 | 1,885,743 | -0.21(-0.78%) |
Nov 24, 2021 | 26.43 | 26.90 | 26.33 | 26.84 | 3,618,982 | +0.44(+1.66%) |
Nov 23, 2021 | 27.01 | 27.27 | 26.29 | 26.41 | 4,686,167 | -0.74(-2.71%) |
Nov 22, 2021 | 27.00 | 27.69 | 26.98 | 27.14 | 3,745,481 | +0.16(+0.59%) |
Nov 19, 2021 | 27.15 | 27.34 | 26.96 | 26.98 | 3,368,496 | +0.05(+0.18%) |
Nov 18, 2021 | 26.69 | 27.02 | 26.62 | 26.93 | 2,593,061 | +0.32(+1.20%) |
Nov 17, 2021 | 26.08 | 26.80 | 25.85 | 26.61 | 4,078,214 | +0.71(+2.76%) |
Nov 16, 2021 | 24.93 | 26.26 | 24.79 | 25.90 | 3,282,400 | +1.19(+4.82%) |
Nov 15, 2021 | 24.08 | 24.94 | 24.08 | 24.71 | 2,951,616 | +0.78(+3.27%) |
Nov 12, 2021 | 23.55 | 23.95 | 23.54 | 23.92 | 1,510,437 | +0.41(+1.73%) |
Nov 11, 2021 | 23.72 | 23.81 | 23.32 | 23.52 | 1,377,598 | -0.13(-0.55%) |
Nov 10, 2021 | 23.80 | 23.57 | 23.65 | 2,044,185 | -0.15(-0.62%) | |
Nov 09, 2021 | 23.69 | 24.18 | 23.68 | 23.80 | 1,387,546 | -0.03(-0.13%) |
Nov 08, 2021 | 23.19 | 24.16 | 22.94 | 23.83 | 3,117,498 | +0.96(+4.21%) |
Nov 05, 2021 | 24.97 | 25.08 | 22.80 | 22.86 | 6,920,959 | -3.13(-12.05%) |
Nov 04, 2021 | 26.12 | 26.21 | 25.74 | 26.00 | 1,150,817 | +0.04(+0.15%) |
Nov 03, 2021 | 25.69 | 26.06 | 25.53 | 25.96 | 1,295,110 | +0.53(+2.07%) |
Nov 02, 2021 | 25.32 | 25.49 | 24.95 | 25.43 | 1,269,074 | +0.09(+0.35%) |