Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.71 | 28.38 | 28.28 | 6,601,040 | +0.52(+1.88%) | |
Jan 28, 2022 | 27.46 | 27.78 | 27.39 | 27.76 | 5,459,257 | +0.20(+0.73%) |
Jan 27, 2022 | 27.82 | 27.99 | 27.39 | 27.56 | 7,287,730 | -0.05(-0.17%) |
Jan 26, 2022 | 27.73 | 27.99 | 27.46 | 27.60 | 8,330,168 | +0.16(+0.58%) |
Jan 25, 2022 | 26.76 | 27.47 | 26.72 | 27.44 | 9,320,567 | +0.53(+1.96%) |
Jan 24, 2022 | 26.62 | 26.98 | 26.11 | 26.91 | 15,546,444 | -0.39(-1.42%) |
Jan 21, 2022 | 27.76 | 27.83 | 27.03 | 27.30 | 16,049,824 | -0.64(-2.30%) |
Jan 20, 2022 | 28.10 | 28.25 | 27.94 | 27.94 | 11,133,641 | -0.24(-0.85%) |
Jan 19, 2022 | 28.28 | 28.30 | 27.82 | 28.18 | 10,686,147 | -0.03(-0.09%) |
Jan 18, 2022 | 28.04 | 28.26 | 27.89 | 28.21 | 10,850,730 | +0.34(+1.22%) |
Jan 14, 2022 | 27.87 | 0 | -0.06(-0.22%) | |||
Jan 13, 2022 | 27.96 | 28.15 | 27.88 | 27.93 | 6,214,307 | +0.04(+0.14%) |
Jan 12, 2022 | 27.76 | 27.90 | 27.64 | 27.89 | 6,537,915 | +0.23(+0.85%) |
Jan 11, 2022 | 27.43 | 27.66 | 27.23 | 27.66 | 5,249,020 | +0.40(+1.47%) |
Jan 10, 2022 | 27.14 | 27.26 | 26.93 | 27.25 | 6,313,693 | +0.11(+0.39%) |
Jan 07, 2022 | 26.56 | 27.19 | 26.36 | 27.15 | 9,491,973 | +0.37(+1.40%) |
Jan 06, 2022 | 26.35 | 26.78 | 26.26 | 26.77 | 8,704,496 | +0.44(+1.68%) |
Jan 05, 2022 | 26.23 | 26.65 | 26.20 | 26.33 | 7,154,329 | +0.26(+1.00%) |
Jan 04, 2022 | 26.49 | 26.54 | 26.05 | 26.07 | 6,043,298 | -0.17(-0.66%) |
Jan 03, 2022 | 26.18 | 26.45 | 26.13 | 26.24 | 4,472,869 | +0.10(+0.38%) |
Dec 31, 2021 | 25.94 | 26.18 | 25.88 | 26.14 | 5,650,694 | +0.29(+1.11%) |
Dec 30, 2021 | 25.72 | 25.93 | 25.71 | 25.86 | 4,939,849 | +0.17(+0.68%) |
Dec 29, 2021 | 25.62 | 25.73 | 25.50 | 25.68 | 4,603,680 | +0.06(+0.23%) |
Dec 28, 2021 | 25.74 | 25.81 | 25.58 | 25.62 | 3,391,963 | -0.09(-0.36%) |
Dec 27, 2021 | 25.49 | 25.73 | 25.33 | 25.72 | 3,853,213 | +0.29(+1.16%) |
Dec 23, 2021 | 25.26 | 25.56 | 25.23 | 25.42 | 6,923,886 | +0.26(+1.04%) |
Dec 22, 2021 | 24.98 | 25.20 | 24.86 | 25.16 | 6,210,875 | +0.15(+0.59%) |
Dec 21, 2021 | 24.92 | 25.17 | 24.85 | 25.01 | 19,977,956 | +0.33(+1.36%) |
Dec 20, 2021 | 24.42 | 24.78 | 24.22 | 24.68 | 18,690,968 | -0.02(-0.08%) |
Dec 17, 2021 | 24.68 | 24.91 | 24.55 | 24.70 | 11,232,588 | -0.29(-1.15%) |
Dec 16, 2021 | 25.13 | 25.26 | 24.97 | 24.99 | 15,036,559 | +0.18(+0.73%) |
Dec 15, 2021 | 24.94 | 24.99 | 24.74 | 24.81 | 17,825,602 | -0.19(-0.78%) |
Dec 14, 2021 | 25.09 | 25.19 | 24.92 | 25.00 | 6,560,131 | -0.12(-0.48%) |
Dec 13, 2021 | 25.34 | 25.37 | 25.06 | 25.12 | 6,271,598 | -0.16(-0.63%) |
Dec 10, 2021 | 25.39 | 25.50 | 25.24 | 25.28 | 8,036,662 | +0.01(+0.03%) |
Dec 09, 2021 | 25.58 | 25.63 | 25.24 | 25.27 | 13,029,556 | -0.45(-1.77%) |
Dec 08, 2021 | 25.96 | 26.00 | 25.61 | 25.73 | 8,909,429 | -0.16(-0.62%) |
Dec 07, 2021 | 25.81 | 26.02 | 25.68 | 25.89 | 11,251,225 | +0.56(+2.19%) |
Dec 06, 2021 | 25.30 | 25.35 | 25.01 | 25.33 | 14,895,232 | +0.39(+1.58%) |
Dec 03, 2021 | 25.23 | 25.24 | 24.89 | 24.94 | 7,027,122 | -0.07(-0.29%) |
Dec 02, 2021 | 24.80 | 25.25 | 24.67 | 25.01 | 8,399,338 | +0.21(+0.86%) |
Dec 01, 2021 | 25.54 | 25.55 | 24.79 | 24.80 | 8,965,203 | -0.31(-1.25%) |
Nov 30, 2021 | 25.35 | 25.35 | 24.90 | 25.11 | 10,931,317 | -0.45(-1.75%) |
Nov 29, 2021 | 26.18 | 26.31 | 25.47 | 25.56 | 12,900,061 | -0.52(-2.00%) |
Nov 26, 2021 | 26.20 | 26.24 | 25.88 | 26.08 | 7,218,996 | -0.61(-2.28%) |
Nov 24, 2021 | 26.57 | 26.83 | 26.50 | 26.69 | 7,923,451 | +0.06(+0.23%) |
Nov 23, 2021 | 26.49 | 26.69 | 26.40 | 26.63 | 7,981,072 | +0.23(+0.86%) |
Nov 22, 2021 | 26.53 | 26.55 | 26.28 | 26.40 | 7,946,349 | -0.17(-0.63%) |
Nov 19, 2021 | 26.60 | 26.65 | 26.29 | 26.57 | 11,267,173 | -0.23(-0.87%) |
Nov 18, 2021 | 26.89 | 26.90 | 26.75 | 26.81 | 8,346,718 | -0.10(-0.37%) |
Nov 17, 2021 | 26.96 | 27.28 | 26.79 | 26.91 | 4,562,894 | -0.07(-0.27%) |
Nov 16, 2021 | 27.03 | 27.19 | 26.93 | 26.98 | 10,422,800 | -0.07(-0.25%) |
Nov 15, 2021 | 27.16 | 27.26 | 26.92 | 27.05 | 11,104,501 | +0.01(+0.05%) |
Nov 12, 2021 | 27.58 | 27.58 | 27.00 | 27.03 | 8,761,139 | +0.07(+0.28%) |
Nov 11, 2021 | 27.19 | 27.19 | 26.94 | 26.96 | 7,663,252 | -0.40(-1.46%) |
Nov 10, 2021 | 27.29 | 27.36 | 11,586,575 | +0.08(+0.31%) | ||
Nov 09, 2021 | 27.39 | 27.55 | 27.25 | 27.27 | 11,935,599 | -0.03(-0.09%) |
Nov 08, 2021 | 27.94 | 27.95 | 27.26 | 27.30 | 10,592,750 | -0.63(-2.24%) |
Nov 05, 2021 | 27.35 | 27.96 | 27.22 | 27.93 | 9,557,997 | +0.88(+3.27%) |
Nov 04, 2021 | 27.55 | 27.56 | 26.91 | 27.04 | 7,328,433 | -0.14(-0.52%) |
Nov 03, 2021 | 27.02 | 27.21 | 26.98 | 27.18 | 4,964,081 | +0.01(+0.05%) |
Nov 02, 2021 | 27.22 | 27.26 | 27.08 | 27.17 | 3,910,906 | -0.17(-0.64%) |