Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.90 | 26.45 | 26.27 | 13,868,309 | +0.26(+1.01%) | |
Jan 28, 2022 | 25.64 | 26.02 | 25.50 | 26.01 | 11,418,604 | +0.24(+0.92%) |
Jan 27, 2022 | 26.02 | 26.25 | 25.44 | 25.77 | 11,261,817 | +0.14(+0.55%) |
Jan 26, 2022 | 25.66 | 26.15 | 25.40 | 25.63 | 12,425,627 | +0.21(+0.83%) |
Jan 25, 2022 | 24.66 | 25.57 | 24.37 | 25.42 | 13,319,554 | +0.61(+2.48%) |
Jan 24, 2022 | 24.94 | 25.18 | 23.97 | 24.80 | 18,835,662 | -0.43(-1.70%) |
Jan 21, 2022 | 25.24 | 25.33 | 24.85 | 25.23 | 12,116,791 | -0.01(-0.03%) |
Jan 20, 2022 | 25.32 | 25.85 | 25.18 | 25.24 | 11,495,520 | -0.23(-0.90%) |
Jan 19, 2022 | 26.16 | 26.19 | 25.29 | 25.47 | 13,940,413 | -0.49(-1.89%) |
Jan 18, 2022 | 25.86 | 26.05 | 25.44 | 25.96 | 13,505,393 | +0.26(+1.02%) |
Jan 14, 2022 | 25.70 | 0 | +0.32(+1.24%) | |||
Jan 13, 2022 | 25.62 | 25.77 | 25.30 | 25.38 | 8,411,908 | -0.24(-0.92%) |
Jan 12, 2022 | 25.47 | 25.81 | 25.45 | 25.62 | 13,280,513 | +0.29(+1.14%) |
Jan 11, 2022 | 25.17 | 25.47 | 24.53 | 25.33 | 18,869,814 | +0.81(+3.29%) |
Jan 10, 2022 | 24.64 | 24.73 | 24.26 | 24.52 | 11,425,580 | -0.05(-0.21%) |
Jan 07, 2022 | 24.14 | 24.62 | 24.00 | 24.58 | 10,236,273 | +0.50(+2.08%) |
Jan 06, 2022 | 23.91 | 24.14 | 23.56 | 24.08 | 11,028,743 | +0.56(+2.39%) |
Jan 05, 2022 | 23.66 | 24.19 | 23.48 | 23.51 | 14,794,583 | +0.05(+0.22%) |
Jan 04, 2022 | 23.45 | 23.65 | 23.34 | 23.46 | 12,436,785 | +0.21(+0.91%) |
Jan 03, 2022 | 22.93 | 23.28 | 22.83 | 23.25 | 9,969,768 | +0.40(+1.77%) |
Dec 31, 2021 | 22.70 | 22.94 | 22.66 | 22.85 | 4,081,316 | +0.11(+0.46%) |
Dec 30, 2021 | 22.90 | 23.11 | 22.73 | 22.74 | 5,373,029 | -0.11(-0.46%) |
Dec 29, 2021 | 22.94 | 23.01 | 22.71 | 22.85 | 6,223,716 | -0.11(-0.46%) |
Dec 28, 2021 | 23.06 | 23.16 | 22.89 | 22.95 | 4,905,997 | -0.09(-0.38%) |
Dec 27, 2021 | 22.65 | 23.04 | 22.48 | 23.04 | 5,077,176 | +0.36(+1.59%) |
Dec 23, 2021 | 22.68 | 22.83 | 22.63 | 22.68 | 7,477,351 | +0.15(+0.66%) |
Dec 22, 2021 | 22.44 | 22.69 | 22.25 | 22.53 | 6,056,596 | +0.02(+0.08%) |
Dec 21, 2021 | 22.32 | 22.63 | 22.26 | 22.51 | 6,745,240 | +0.27(+1.22%) |
Dec 20, 2021 | 22.36 | 22.37 | 21.81 | 22.24 | 8,391,984 | -0.39(-1.71%) |
Dec 17, 2021 | 22.75 | 22.89 | 22.26 | 22.63 | 18,365,040 | -0.31(-1.34%) |
Dec 16, 2021 | 23.01 | 23.32 | 22.87 | 22.94 | 10,222,334 | +0.14(+0.62%) |
Dec 15, 2021 | 22.72 | 22.91 | 22.37 | 22.80 | 11,160,500 | +0.09(+0.39%) |
Dec 14, 2021 | 23.06 | 23.25 | 22.65 | 22.71 | 11,448,436 | -0.32(-1.37%) |
Dec 13, 2021 | 23.23 | 23.32 | 22.70 | 23.02 | 9,263,353 | -0.35(-1.50%) |
Dec 10, 2021 | 23.51 | 23.56 | 23.04 | 23.37 | 9,189,162 | +0.02(+0.07%) |
Dec 09, 2021 | 23.80 | 23.80 | 23.26 | 23.36 | 11,726,723 | -0.54(-2.24%) |
Dec 08, 2021 | 24.03 | 24.19 | 23.82 | 23.89 | 14,253,030 | -0.10(-0.43%) |
Dec 07, 2021 | 23.86 | 24.22 | 23.75 | 24.00 | 12,073,054 | +0.38(+1.61%) |
Dec 06, 2021 | 23.73 | 23.86 | 23.36 | 23.62 | 11,677,468 | +0.18(+0.77%) |
Dec 03, 2021 | 23.75 | 23.89 | 23.24 | 23.43 | 7,987,269 | -0.12(-0.51%) |
Dec 02, 2021 | 23.11 | 23.64 | 22.94 | 23.55 | 8,905,225 | +0.53(+2.29%) |
Dec 01, 2021 | 23.61 | 24.01 | 23.02 | 23.03 | 11,831,518 | -0.13(-0.56%) |
Nov 30, 2021 | 23.88 | 23.97 | 23.11 | 23.16 | 17,834,068 | -1.05(-4.36%) |
Nov 29, 2021 | 24.70 | 24.77 | 24.21 | 24.21 | 9,341,497 | -0.20(-0.81%) |
Nov 26, 2021 | 23.79 | 24.57 | 23.79 | 24.41 | 6,388,540 | -0.27(-1.09%) |
Nov 24, 2021 | 24.19 | 24.70 | 24.18 | 24.68 | 6,638,463 | +0.41(+1.67%) |
Nov 23, 2021 | 24.12 | 24.39 | 23.97 | 24.27 | 7,461,864 | +0.41(+1.74%) |
Nov 22, 2021 | 23.68 | 24.19 | 23.63 | 23.86 | 7,396,884 | +0.16(+0.66%) |
Nov 19, 2021 | 23.90 | 24.01 | 23.66 | 23.70 | 8,105,916 | -0.48(-1.97%) |
Nov 18, 2021 | 24.41 | 24.26 | 24.16 | 24.18 | 5,680,009 | -0.21(-0.85%) |
Nov 17, 2021 | 24.33 | 24.83 | 24.32 | 24.38 | 8,268,878 | -0.01(-0.04%) |
Nov 16, 2021 | 24.82 | 24.82 | 24.31 | 24.39 | 6,213,159 | -0.34(-1.36%) |
Nov 15, 2021 | 24.76 | 24.91 | 24.55 | 24.73 | 5,952,314 | -0.03(-0.10%) |
Nov 12, 2021 | 24.84 | 25.03 | 24.73 | 24.76 | 8,738,184 | -0.22(-0.87%) |
Nov 11, 2021 | 24.41 | 25.07 | 24.33 | 24.97 | 12,499,184 | +0.64(+2.63%) |
Nov 10, 2021 | 24.62 | 24.33 | 7,773,729 | -0.33(-1.33%) | ||
Nov 09, 2021 | 24.58 | 24.71 | 24.33 | 24.66 | 6,325,324 | +0.04(+0.18%) |
Nov 08, 2021 | 24.83 | 24.83 | 24.53 | 24.62 | 4,836,732 | -0.07(-0.28%) |
Nov 05, 2021 | 24.71 | 24.72 | 24.43 | 24.69 | 6,283,377 | +0.24(+0.99%) |
Nov 04, 2021 | 24.65 | 24.69 | 24.20 | 24.45 | 7,563,526 | -0.02(-0.07%) |
Nov 03, 2021 | 24.33 | 24.63 | 24.27 | 24.46 | 6,918,598 | -0.08(-0.32%) |
Nov 02, 2021 | 24.72 | 25.01 | 24.45 | 24.54 | 8,693,004 | -0.13(-0.53%) |