Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 25.36 | 26.23 | 24.58 | 26.23 | 4,611,477 | +0.78(+3.06%) |
Jan 27, 2022 | 25.96 | 27.01 | 25.32 | 25.45 | 4,391,828 | -0.40(-1.55%) |
Jan 26, 2022 | 26.42 | 26.59 | 25.64 | 25.85 | 3,622,429 | -0.29(-1.11%) |
Jan 25, 2022 | 26.39 | 26.39 | 25.67 | 26.14 | 3,467,787 | -0.49(-1.84%) |
Jan 24, 2022 | 26.48 | 26.77 | 25.87 | 26.63 | 3,865,784 | -0.03(-0.11%) |
Jan 21, 2022 | 27.36 | 27.46 | 26.58 | 26.66 | 3,919,278 | -0.88(-3.20%) |
Jan 20, 2022 | 27.87 | 28.31 | 27.52 | 27.54 | 2,917,710 | -0.34(-1.22%) |
Jan 19, 2022 | 28.00 | 28.14 | 27.64 | 27.88 | 2,807,386 | -0.09(-0.32%) |
Jan 18, 2022 | 28.65 | 28.92 | 27.57 | 27.97 | 2,505,457 | -0.69(-2.41%) |
Jan 14, 2022 | 28.66 | 0 | +0.41(+1.45%) | |||
Jan 13, 2022 | 27.93 | 28.61 | 27.75 | 28.25 | 2,205,015 | +0.43(+1.55%) |
Jan 12, 2022 | 27.89 | 28.23 | 27.59 | 27.82 | 2,950,116 | -0.07(-0.25%) |
Jan 11, 2022 | 27.50 | 28.01 | 27.50 | 27.89 | 1,722,968 | +0.38(+1.38%) |
Jan 10, 2022 | 27.82 | 27.95 | 27.31 | 27.51 | 1,557,442 | -0.22(-0.79%) |
Jan 07, 2022 | 27.67 | 28.21 | 27.57 | 27.73 | 1,583,600 | +0.18(+0.65%) |
Jan 06, 2022 | 27.61 | 27.98 | 27.48 | 27.55 | 1,514,408 | +0.05(+0.18%) |
Jan 05, 2022 | 28.57 | 28.76 | 27.49 | 27.50 | 1,801,597 | -0.96(-3.37%) |
Jan 04, 2022 | 28.33 | 28.82 | 28.29 | 28.46 | 2,410,971 | +0.32(+1.14%) |
Jan 03, 2022 | 28.14 | 28.38 | 28.09 | 28.14 | 1,609,764 | +0.05(+0.18%) |
Dec 31, 2021 | 28.19 | 28.29 | 27.98 | 28.09 | 1,129,235 | -0.15(-0.53%) |
Dec 30, 2021 | 28.73 | 28.89 | 28.20 | 28.24 | 1,301,697 | -0.44(-1.53%) |
Dec 29, 2021 | 28.92 | 29.12 | 28.60 | 28.68 | 793,537 | -0.26(-0.90%) |
Dec 28, 2021 | 28.53 | 29.07 | 28.37 | 28.94 | 1,553,232 | +0.49(+1.72%) |
Dec 27, 2021 | 28.21 | 28.57 | 28.21 | 28.45 | 1,840,636 | +0.04(+0.14%) |
Dec 23, 2021 | 28.21 | 28.67 | 28.20 | 28.41 | 2,461,187 | +0.27(+0.96%) |
Dec 22, 2021 | 27.39 | 28.19 | 27.36 | 28.14 | 2,986,179 | +0.58(+2.10%) |
Dec 21, 2021 | 27.58 | 27.85 | 27.43 | 27.56 | 2,877,514 | +0.31(+1.14%) |
Dec 20, 2021 | 27.00 | 27.40 | 26.65 | 27.25 | 1,779,991 | -0.17(-0.62%) |
Dec 17, 2021 | 27.40 | 27.84 | 27.20 | 27.42 | 4,058,948 | -0.39(-1.40%) |
Dec 16, 2021 | 28.29 | 28.69 | 27.38 | 27.81 | 3,023,897 | -0.34(-1.21%) |
Dec 15, 2021 | 28.15 | 28.32 | 27.34 | 28.15 | 2,548,787 | -0.10(-0.35%) |
Dec 14, 2021 | 28.25 | 28.90 | 27.85 | 28.25 | 2,758,397 | +0.37(+1.31%) |
Dec 13, 2021 | 27.97 | 28.24 | 27.82 | 27.88 | 3,011,456 | -0.09(-0.31%) |
Dec 10, 2021 | 27.28 | 27.99 | 27.19 | 27.97 | 2,154,642 | +0.80(+2.94%) |
Dec 09, 2021 | 27.25 | 27.69 | 27.14 | 27.17 | 1,611,165 | -0.27(-0.98%) |
Dec 08, 2021 | 27.45 | 27.73 | 27.14 | 27.44 | 1,662,785 | +0.09(+0.33%) |
Dec 07, 2021 | 27.94 | 28.07 | 27.24 | 27.35 | 2,262,084 | -0.40(-1.44%) |
Dec 06, 2021 | 27.62 | 28.14 | 27.55 | 27.75 | 2,187,435 | +0.36(+1.31%) |
Dec 03, 2021 | 27.28 | 27.74 | 27.24 | 27.39 | 2,124,602 | +0.11(+0.40%) |
Dec 02, 2021 | 26.91 | 27.61 | 26.88 | 27.28 | 3,274,086 | +0.57(+2.13%) |
Dec 01, 2021 | 27.02 | 27.79 | 26.71 | 26.71 | 3,506,371 | +0.07(+0.26%) |
Nov 30, 2021 | 27.64 | 27.78 | 26.45 | 26.64 | 7,084,424 | -1.28(-4.58%) |
Nov 29, 2021 | 28.33 | 28.35 | 27.62 | 27.92 | 2,148,868 | -0.33(-1.17%) |
Nov 26, 2021 | 27.69 | 28.40 | 27.63 | 28.25 | 1,346,831 | -0.20(-0.70%) |
Nov 24, 2021 | 28.67 | 28.79 | 28.33 | 28.45 | 1,994,179 | -0.15(-0.52%) |
Nov 23, 2021 | 28.66 | 29.16 | 28.54 | 28.60 | 1,685,123 | -0.07(-0.24%) |
Nov 22, 2021 | 28.22 | 28.92 | 28.17 | 28.67 | 1,954,262 | +0.66(+2.36%) |
Nov 19, 2021 | 28.08 | 28.39 | 27.92 | 28.01 | 2,036,401 | -0.11(-0.39%) |
Nov 18, 2021 | 28.50 | 28.22 | 28.08 | 28.12 | 1,323,578 | -0.32(-1.13%) |
Nov 17, 2021 | 28.84 | 29.09 | 28.37 | 28.44 | 2,149,220 | -0.47(-1.63%) |
Nov 16, 2021 | 29.38 | 29.60 | 28.91 | 28.91 | 1,661,464 | -0.23(-0.79%) |
Nov 15, 2021 | 28.77 | 29.29 | 28.74 | 29.14 | 1,435,718 | +0.40(+1.39%) |
Nov 12, 2021 | 28.46 | 28.84 | 28.39 | 28.74 | 1,529,903 | +0.30(+1.05%) |
Nov 11, 2021 | 27.63 | 28.48 | 27.62 | 28.44 | 1,773,987 | +0.80(+2.89%) |
Nov 10, 2021 | 28.42 | 27.61 | 27.64 | 1,794,230 | -0.80(-2.81%) | |
Nov 09, 2021 | 28.74 | 29.22 | 28.38 | 28.44 | 1,959,482 | -0.37(-1.28%) |
Nov 08, 2021 | 28.41 | 28.88 | 28.29 | 28.81 | 1,912,663 | +0.43(+1.52%) |
Nov 05, 2021 | 28.35 | 28.73 | 27.77 | 28.38 | 1,969,861 | +0.27(+0.96%) |
Nov 04, 2021 | 27.84 | 28.72 | 27.52 | 28.11 | 3,478,194 | -1.31(-4.45%) |
Nov 03, 2021 | 29.09 | 29.61 | 28.92 | 29.42 | 1,892,530 | +0.30(+1.03%) |
Nov 02, 2021 | 29.51 | 29.59 | 28.99 | 29.12 | 2,025,072 | -0.24(-0.82%) |