Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.12 | 23.01 | 23.01 | 1,921,017 | +1.91(+9.05%) | |
Jan 28, 2022 | 21.01 | 21.13 | 20.16 | 21.10 | 1,989,162 | -0.04(-0.19%) |
Jan 27, 2022 | 22.46 | 23.22 | 20.94 | 21.14 | 1,797,182 | -0.60(-2.76%) |
Jan 26, 2022 | 22.92 | 22.99 | 21.37 | 21.74 | 1,599,511 | -0.25(-1.14%) |
Jan 25, 2022 | 22.03 | 22.52 | 21.32 | 21.99 | 1,762,628 | -0.57(-2.53%) |
Jan 24, 2022 | 20.49 | 22.62 | 20.05 | 22.56 | 4,038,902 | +0.65(+2.97%) |
Jan 21, 2022 | 22.23 | 22.82 | 21.37 | 21.91 | 4,313,204 | -0.83(-3.65%) |
Jan 20, 2022 | 23.31 | 24.25 | 22.65 | 22.74 | 10,563,392 | -0.37(-1.60%) |
Jan 19, 2022 | 23.89 | 24.48 | 23.05 | 23.11 | 1,561,547 | -0.61(-2.57%) |
Jan 18, 2022 | 24.02 | 24.95 | 23.65 | 23.72 | 1,649,666 | -0.86(-3.50%) |
Jan 14, 2022 | 24.58 | 0 | +0.06(+0.24%) | |||
Jan 13, 2022 | 25.72 | 25.96 | 24.45 | 24.52 | 1,643,534 | -0.87(-3.43%) |
Jan 12, 2022 | 25.49 | 25.75 | 24.67 | 25.39 | 2,298,163 | +0.66(+2.67%) |
Jan 11, 2022 | 23.64 | 25.01 | 23.63 | 24.73 | 2,056,547 | +1.25(+5.32%) |
Jan 10, 2022 | 23.27 | 23.50 | 22.45 | 23.48 | 3,685,436 | -0.32(-1.34%) |
Jan 07, 2022 | 23.95 | 24.57 | 23.19 | 23.80 | 1,407,513 | +0.07(+0.29%) |
Jan 06, 2022 | 24.38 | 24.50 | 23.27 | 23.73 | 2,505,752 | -0.47(-1.94%) |
Jan 05, 2022 | 26.23 | 26.42 | 24.12 | 24.20 | 1,975,421 | -2.23(-8.44%) |
Jan 04, 2022 | 25.90 | 26.81 | 25.63 | 26.43 | 2,255,593 | +0.91(+3.57%) |
Jan 03, 2022 | 24.89 | 25.78 | 24.85 | 25.52 | 1,901,934 | +1.14(+4.68%) |
Dec 31, 2021 | 24.67 | 25.30 | 24.36 | 24.38 | 973,894 | -0.39(-1.57%) |
Dec 30, 2021 | 24.64 | 25.30 | 24.51 | 24.77 | 1,196,441 | -0.07(-0.28%) |
Dec 29, 2021 | 24.90 | 25.10 | 23.91 | 24.84 | 1,392,684 | -0.14(-0.56%) |
Dec 28, 2021 | 26.01 | 26.02 | 24.73 | 24.98 | 1,319,247 | -0.80(-3.10%) |
Dec 27, 2021 | 25.29 | 25.85 | 24.92 | 25.78 | 2,285,241 | +0.79(+3.16%) |
Dec 23, 2021 | 24.51 | 25.05 | 23.95 | 24.99 | 1,887,629 | +0.75(+3.09%) |
Dec 22, 2021 | 23.70 | 24.45 | 23.50 | 24.24 | 3,116,301 | +0.45(+1.89%) |
Dec 21, 2021 | 22.97 | 23.82 | 22.85 | 23.79 | 3,099,509 | +1.61(+7.26%) |
Dec 20, 2021 | 22.33 | 22.79 | 21.71 | 22.18 | 5,752,654 | -1.41(-5.98%) |
Dec 17, 2021 | 23.64 | 24.52 | 23.01 | 23.59 | 4,506,690 | -0.52(-2.16%) |
Dec 16, 2021 | 25.70 | 26.07 | 24.03 | 24.11 | 2,925,371 | -1.41(-5.53%) |
Dec 15, 2021 | 23.33 | 25.56 | 23.09 | 25.52 | 4,679,477 | +0.15(+0.59%) |
Dec 14, 2021 | 26.00 | 26.45 | 25.12 | 25.37 | 2,648,139 | -1.65(-6.11%) |
Dec 13, 2021 | 27.20 | 27.57 | 26.60 | 27.02 | 1,677,994 | -0.35(-1.28%) |
Dec 10, 2021 | 27.33 | 27.50 | 26.28 | 27.37 | 2,190,387 | +0.64(+2.39%) |
Dec 09, 2021 | 28.23 | 28.84 | 26.74 | 26.73 | 1,926,561 | -1.89(-6.60%) |
Dec 08, 2021 | 27.27 | 28.93 | 27.09 | 28.62 | 1,964,337 | +1.42(+5.22%) |
Dec 07, 2021 | 28.00 | 28.88 | 27.04 | 27.20 | 2,519,225 | +0.00(+0.00%) |
Dec 06, 2021 | 27.67 | 27.69 | 26.19 | 27.20 | 2,391,213 | -0.65(-2.33%) |
Dec 03, 2021 | 29.11 | 29.59 | 26.51 | 27.85 | 5,966,981 | -1.03(-3.57%) |
Dec 02, 2021 | 28.72 | 29.07 | 27.72 | 28.88 | 2,016,887 | +0.38(+1.33%) |
Dec 01, 2021 | 30.87 | 31.69 | 28.49 | 28.50 | 3,092,860 | -1.79(-5.91%) |
Nov 30, 2021 | 31.01 | 31.65 | 29.42 | 30.29 | 2,874,160 | -1.02(-3.26%) |
Nov 29, 2021 | 29.69 | 31.57 | 29.60 | 31.31 | 2,720,583 | +1.85(+6.28%) |
Nov 26, 2021 | 28.98 | 29.61 | 28.38 | 29.46 | 1,567,381 | -1.28(-4.16%) |
Nov 24, 2021 | 29.54 | 30.96 | 29.22 | 30.74 | 1,321,481 | +0.72(+2.40%) |
Nov 23, 2021 | 30.51 | 31.50 | 29.48 | 30.02 | 2,580,744 | -0.93(-3.00%) |
Nov 22, 2021 | 31.28 | 33.04 | 30.50 | 30.95 | 3,631,654 | +0.78(+2.59%) |
Nov 19, 2021 | 29.79 | 30.67 | 29.38 | 30.17 | 3,360,572 | +0.33(+1.11%) |
Nov 18, 2021 | 30.20 | 29.86 | 29.55 | 29.84 | 1,790,037 | +0.04(+0.13%) |
Nov 17, 2021 | 29.98 | 30.21 | 29.24 | 29.80 | 2,273,445 | +0.05(+0.17%) |
Nov 16, 2021 | 29.82 | 29.92 | 28.71 | 29.75 | 2,624,722 | -0.18(-0.60%) |
Nov 15, 2021 | 31.19 | 31.25 | 28.96 | 29.93 | 2,691,990 | -1.37(-4.38%) |
Nov 12, 2021 | 30.50 | 31.55 | 30.34 | 31.30 | 1,539,989 | +0.82(+2.69%) |
Nov 11, 2021 | 30.75 | 31.21 | 29.50 | 30.48 | 2,176,245 | -0.06(-0.20%) |
Nov 10, 2021 | 30.93 | 30.54 | 2,665,259 | -0.90(-2.86%) | ||
Nov 09, 2021 | 31.93 | 32.32 | 30.55 | 31.44 | 2,999,910 | -0.99(-3.05%) |
Nov 08, 2021 | 32.38 | 32.89 | 31.94 | 32.43 | 3,077,056 | +1.10(+3.51%) |
Nov 05, 2021 | 29.98 | 31.64 | 29.54 | 31.33 | 4,548,523 | +0.42(+1.36%) |
Nov 04, 2021 | 30.50 | 31.34 | 30.20 | 30.91 | 4,596,873 | +0.70(+2.32%) |
Nov 03, 2021 | 29.85 | 30.87 | 29.03 | 30.21 | 2,507,606 | +0.20(+0.67%) |
Nov 02, 2021 | 29.27 | 30.25 | 28.88 | 30.01 | 5,501,322 | +0.88(+3.02%) |