Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 24.71 | 26.04 | 24.15 | 26.04 | 2,331,621 | +1.33(+5.38%) |
Jan 27, 2022 | 25.83 | 26.12 | 24.49 | 24.71 | 1,966,076 | -0.51(-2.02%) |
Jan 26, 2022 | 26.67 | 27.01 | 24.89 | 25.22 | 2,221,081 | -0.72(-2.78%) |
Jan 25, 2022 | 26.34 | 26.75 | 25.47 | 25.94 | 1,712,736 | -1.11(-4.10%) |
Jan 24, 2022 | 26.00 | 27.09 | 24.34 | 27.05 | 2,992,904 | +0.43(+1.62%) |
Jan 21, 2022 | 27.31 | 27.76 | 26.60 | 26.62 | 1,297,892 | -0.90(-3.27%) |
Jan 20, 2022 | 28.12 | 28.98 | 27.46 | 27.52 | 1,258,262 | -0.47(-1.68%) |
Jan 19, 2022 | 28.59 | 29.32 | 27.94 | 27.99 | 1,351,511 | -0.12(-0.43%) |
Jan 18, 2022 | 28.37 | 29.07 | 28.02 | 28.11 | 1,475,943 | -0.91(-3.14%) |
Jan 14, 2022 | 29.02 | 0 | -0.14(-0.48%) | |||
Jan 13, 2022 | 30.72 | 30.93 | 29.02 | 29.16 | 1,625,162 | -1.45(-4.74%) |
Jan 12, 2022 | 31.29 | 31.59 | 30.46 | 30.61 | 1,201,831 | -0.41(-1.32%) |
Jan 11, 2022 | 30.32 | 31.37 | 30.27 | 31.02 | 1,420,197 | +0.59(+1.94%) |
Jan 10, 2022 | 29.85 | 30.46 | 29.14 | 30.43 | 1,684,957 | -0.06(-0.20%) |
Jan 07, 2022 | 30.96 | 31.43 | 30.02 | 30.49 | 1,469,538 | -0.65(-2.09%) |
Jan 06, 2022 | 30.53 | 31.69 | 30.45 | 31.14 | 1,907,702 | +0.46(+1.50%) |
Jan 05, 2022 | 31.14 | 32.03 | 30.44 | 30.68 | 3,666,256 | -0.50(-1.60%) |
Jan 04, 2022 | 31.45 | 31.63 | 30.20 | 31.18 | 1,810,826 | -0.45(-1.42%) |
Jan 03, 2022 | 31.91 | 32.14 | 31.15 | 31.63 | 1,074,267 | -0.23(-0.72%) |
Dec 31, 2021 | 32.10 | 32.56 | 31.73 | 31.86 | 818,212 | -0.31(-0.96%) |
Dec 30, 2021 | 32.35 | 32.76 | 32.12 | 32.17 | 903,893 | -0.22(-0.68%) |
Dec 29, 2021 | 32.39 | 32.61 | 32.07 | 32.39 | 657,081 | -0.07(-0.22%) |
Dec 28, 2021 | 32.95 | 33.07 | 32.10 | 32.46 | 968,310 | -0.49(-1.49%) |
Dec 27, 2021 | 32.53 | 33.24 | 32.50 | 32.95 | 1,257,298 | +0.49(+1.51%) |
Dec 23, 2021 | 32.39 | 32.83 | 32.20 | 32.46 | 1,155,530 | +0.09(+0.28%) |
Dec 22, 2021 | 32.14 | 32.54 | 31.84 | 32.37 | 1,122,816 | +0.18(+0.56%) |
Dec 21, 2021 | 30.27 | 32.21 | 30.26 | 32.19 | 2,532,541 | +2.23(+7.44%) |
Dec 20, 2021 | 29.98 | 30.10 | 29.13 | 29.96 | 3,048,058 | -0.67(-2.19%) |
Dec 17, 2021 | 29.87 | 31.04 | 29.21 | 30.63 | 4,166,709 | +0.13(+0.43%) |
Dec 16, 2021 | 32.50 | 32.55 | 30.30 | 30.50 | 2,397,141 | -2.00(-6.15%) |
Dec 15, 2021 | 31.70 | 32.62 | 30.96 | 32.50 | 1,876,917 | +0.80(+2.52%) |
Dec 14, 2021 | 31.76 | 32.36 | 31.04 | 31.70 | 1,747,492 | -0.72(-2.22%) |
Dec 13, 2021 | 33.11 | 33.72 | 32.30 | 32.42 | 1,265,344 | -0.41(-1.25%) |
Dec 10, 2021 | 33.59 | 34.05 | 32.62 | 32.83 | 1,225,939 | -0.37(-1.11%) |
Dec 09, 2021 | 34.11 | 34.66 | 32.94 | 33.20 | 1,475,162 | -1.05(-3.07%) |
Dec 08, 2021 | 33.96 | 34.69 | 33.26 | 34.25 | 1,653,670 | +0.38(+1.12%) |
Dec 07, 2021 | 33.61 | 34.61 | 33.51 | 33.87 | 2,538,069 | +1.27(+3.90%) |
Dec 06, 2021 | 32.19 | 32.90 | 31.41 | 32.60 | 2,273,369 | +0.34(+1.05%) |
Dec 03, 2021 | 32.96 | 33.10 | 31.43 | 32.26 | 2,084,927 | -0.62(-1.89%) |
Dec 02, 2021 | 31.80 | 33.08 | 31.55 | 32.88 | 1,425,012 | +0.84(+2.62%) |
Dec 01, 2021 | 33.56 | 34.26 | 31.87 | 32.04 | 2,417,677 | -1.18(-3.55%) |
Nov 30, 2021 | 34.58 | 35.56 | 32.76 | 33.22 | 2,771,684 | -1.50(-4.32%) |
Nov 29, 2021 | 34.84 | 35.21 | 34.03 | 34.72 | 2,227,010 | +0.14(+0.40%) |
Nov 26, 2021 | 34.60 | 35.24 | 34.01 | 34.58 | 2,382,834 | -0.61(-1.73%) |
Nov 24, 2021 | 33.53 | 35.27 | 32.30 | 35.19 | 4,724,251 | +2.61(+8.01%) |
Nov 23, 2021 | 33.16 | 33.17 | 31.72 | 32.58 | 3,550,113 | -0.50(-1.51%) |
Nov 22, 2021 | 34.40 | 34.55 | 32.77 | 33.08 | 3,048,528 | -1.19(-3.47%) |
Nov 19, 2021 | 34.70 | 35.08 | 33.85 | 34.27 | 1,739,586 | -0.60(-1.72%) |
Nov 18, 2021 | 35.74 | 34.93 | 34.77 | 34.87 | 2,087,451 | -0.28(-0.80%) |
Nov 17, 2021 | 35.48 | 36.52 | 35.10 | 35.15 | 2,126,198 | +0.05(+0.14%) |
Nov 16, 2021 | 34.53 | 35.32 | 34.44 | 35.10 | 894,672 | +0.33(+0.95%) |
Nov 15, 2021 | 34.82 | 35.20 | 34.38 | 34.77 | 966,675 | -0.06(-0.17%) |
Nov 12, 2021 | 35.05 | 35.05 | 34.35 | 34.83 | 1,066,175 | +0.00(+0.00%) |
Nov 11, 2021 | 34.84 | 35.08 | 34.12 | 34.83 | 1,212,778 | +0.30(+0.87%) |
Nov 10, 2021 | 35.36 | 34.53 | 1,834,901 | -1.22(-3.41%) | ||
Nov 09, 2021 | 35.71 | 36.33 | 35.51 | 35.75 | 986,218 | +0.00(+0.00%) |
Nov 08, 2021 | 35.93 | 36.38 | 35.67 | 35.75 | 1,315,934 | +0.10(+0.28%) |
Nov 05, 2021 | 35.94 | 36.37 | 35.37 | 35.65 | 1,070,175 | -0.21(-0.59%) |
Nov 04, 2021 | 36.40 | 36.40 | 35.47 | 35.86 | 1,283,751 | -0.42(-1.16%) |
Nov 03, 2021 | 35.01 | 36.31 | 35.01 | 36.28 | 1,794,985 | +1.09(+3.10%) |
Nov 02, 2021 | 35.10 | 35.27 | 34.75 | 35.19 | 1,317,359 | +0.10(+0.28%) |