Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.71 | 28.37 | 28.28 | 6,601,561 | +0.52(+1.88%) | |
Jan 28, 2022 | 27.45 | 27.78 | 27.39 | 27.75 | 5,459,687 | +0.20(+0.73%) |
Jan 27, 2022 | 27.82 | 27.99 | 27.39 | 27.55 | 7,288,305 | -0.05(-0.17%) |
Jan 26, 2022 | 27.73 | 27.99 | 27.46 | 27.60 | 8,330,825 | +0.16(+0.58%) |
Jan 25, 2022 | 26.76 | 27.47 | 26.72 | 27.44 | 9,321,302 | +0.53(+1.96%) |
Jan 24, 2022 | 26.62 | 26.98 | 26.11 | 26.91 | 15,547,670 | -0.39(-1.42%) |
Jan 21, 2022 | 27.76 | 27.83 | 27.03 | 27.30 | 16,051,090 | -0.64(-2.30%) |
Jan 20, 2022 | 28.10 | 28.25 | 27.93 | 27.94 | 11,134,519 | -0.24(-0.85%) |
Jan 19, 2022 | 28.28 | 28.30 | 27.82 | 28.18 | 10,686,989 | -0.03(-0.10%) |
Jan 18, 2022 | 28.03 | 28.26 | 27.89 | 28.21 | 10,851,586 | +0.34(+1.22%) |
Jan 14, 2022 | 27.87 | 0 | -0.06(-0.22%) | |||
Jan 13, 2022 | 27.96 | 28.15 | 27.87 | 27.93 | 6,214,797 | +0.04(+0.14%) |
Jan 12, 2022 | 27.76 | 27.89 | 27.63 | 27.89 | 6,538,430 | +0.23(+0.85%) |
Jan 11, 2022 | 27.43 | 27.66 | 27.23 | 27.65 | 5,249,434 | +0.40(+1.47%) |
Jan 10, 2022 | 27.14 | 27.26 | 26.92 | 27.25 | 6,314,191 | +0.11(+0.39%) |
Jan 07, 2022 | 26.56 | 27.19 | 26.36 | 27.15 | 9,492,722 | +0.37(+1.40%) |
Jan 06, 2022 | 26.35 | 26.78 | 26.26 | 26.77 | 8,705,183 | +0.44(+1.68%) |
Jan 05, 2022 | 26.23 | 26.65 | 26.20 | 26.33 | 7,154,894 | +0.26(+1.00%) |
Jan 04, 2022 | 26.48 | 26.54 | 26.04 | 26.07 | 6,043,775 | -0.17(-0.66%) |
Jan 03, 2022 | 26.18 | 26.44 | 26.13 | 26.24 | 4,473,222 | +0.10(+0.38%) |
Dec 31, 2021 | 25.93 | 26.18 | 25.88 | 26.14 | 5,651,140 | +0.29(+1.11%) |
Dec 30, 2021 | 25.71 | 25.93 | 25.71 | 25.85 | 4,940,238 | +0.17(+0.68%) |
Dec 29, 2021 | 25.62 | 25.73 | 25.50 | 25.68 | 4,604,043 | +0.06(+0.23%) |
Dec 28, 2021 | 25.74 | 25.80 | 25.58 | 25.62 | 3,392,230 | -0.09(-0.36%) |
Dec 27, 2021 | 25.49 | 25.73 | 25.33 | 25.71 | 3,853,516 | +0.29(+1.16%) |
Dec 23, 2021 | 25.26 | 25.56 | 25.23 | 25.42 | 6,924,432 | +0.26(+1.04%) |
Dec 22, 2021 | 24.98 | 25.20 | 24.86 | 25.16 | 6,211,364 | +0.15(+0.59%) |
Dec 21, 2021 | 24.92 | 25.17 | 24.85 | 25.01 | 19,979,530 | +0.33(+1.36%) |
Dec 20, 2021 | 24.42 | 24.78 | 24.22 | 24.68 | 18,692,442 | -0.02(-0.08%) |
Dec 17, 2021 | 24.68 | 24.91 | 24.54 | 24.70 | 11,233,474 | -0.29(-1.15%) |
Dec 16, 2021 | 25.13 | 25.26 | 24.97 | 24.98 | 15,037,745 | +0.18(+0.73%) |
Dec 15, 2021 | 24.94 | 24.99 | 24.73 | 24.80 | 17,827,008 | -0.19(-0.78%) |
Dec 14, 2021 | 25.09 | 25.19 | 24.92 | 25.00 | 6,560,648 | -0.12(-0.48%) |
Dec 13, 2021 | 25.34 | 25.37 | 25.06 | 25.12 | 6,272,092 | -0.16(-0.63%) |
Dec 10, 2021 | 25.39 | 25.50 | 25.24 | 25.28 | 8,037,296 | +0.01(+0.03%) |
Dec 09, 2021 | 25.58 | 25.63 | 25.24 | 25.27 | 13,030,583 | -0.45(-1.77%) |
Dec 08, 2021 | 25.96 | 26.00 | 25.61 | 25.73 | 8,910,132 | -0.16(-0.62%) |
Dec 07, 2021 | 25.81 | 26.01 | 25.68 | 25.89 | 11,252,112 | +0.56(+2.19%) |
Dec 06, 2021 | 25.30 | 25.35 | 25.01 | 25.33 | 14,896,406 | +0.39(+1.58%) |
Dec 03, 2021 | 25.23 | 25.24 | 24.89 | 24.94 | 7,027,676 | -0.07(-0.29%) |
Dec 02, 2021 | 24.80 | 25.25 | 24.67 | 25.01 | 8,400,001 | +0.21(+0.86%) |
Dec 01, 2021 | 25.54 | 25.55 | 24.79 | 24.80 | 8,965,910 | -0.31(-1.25%) |
Nov 30, 2021 | 25.35 | 25.35 | 24.90 | 25.11 | 10,932,179 | -0.45(-1.75%) |
Nov 29, 2021 | 26.18 | 26.31 | 25.47 | 25.56 | 12,901,078 | -0.52(-2.00%) |
Nov 26, 2021 | 26.20 | 26.24 | 25.88 | 26.08 | 7,219,565 | -0.61(-2.28%) |
Nov 24, 2021 | 26.56 | 26.83 | 26.49 | 26.69 | 7,924,076 | +0.06(+0.23%) |
Nov 23, 2021 | 26.49 | 26.68 | 26.40 | 26.63 | 7,981,701 | +0.23(+0.86%) |
Nov 22, 2021 | 26.53 | 26.54 | 26.28 | 26.40 | 7,946,975 | -0.17(-0.63%) |
Nov 19, 2021 | 26.60 | 26.64 | 26.29 | 26.57 | 11,268,062 | -0.23(-0.87%) |
Nov 18, 2021 | 26.89 | 26.90 | 26.75 | 26.80 | 8,347,376 | -0.10(-0.37%) |
Nov 17, 2021 | 26.96 | 27.28 | 26.79 | 26.90 | 4,563,254 | -0.07(-0.27%) |
Nov 16, 2021 | 27.03 | 27.19 | 26.93 | 26.98 | 10,423,622 | -0.07(-0.25%) |
Nov 15, 2021 | 27.16 | 27.26 | 26.92 | 27.04 | 11,105,377 | +0.01(+0.05%) |
Nov 12, 2021 | 27.57 | 27.58 | 27.00 | 27.03 | 8,761,830 | +0.07(+0.28%) |
Nov 11, 2021 | 27.19 | 27.19 | 26.94 | 26.96 | 7,663,855 | -0.40(-1.46%) |
Nov 10, 2021 | 27.29 | 27.36 | 11,587,487 | +0.08(+0.31%) | ||
Nov 09, 2021 | 27.39 | 27.54 | 27.25 | 27.27 | 11,936,539 | -0.03(-0.09%) |
Nov 08, 2021 | 27.94 | 27.95 | 27.26 | 27.30 | 10,593,584 | -0.63(-2.24%) |
Nov 05, 2021 | 27.35 | 27.95 | 27.21 | 27.92 | 9,558,750 | +0.88(+3.27%) |
Nov 04, 2021 | 27.54 | 27.56 | 26.91 | 27.04 | 7,329,010 | -0.14(-0.52%) |
Nov 03, 2021 | 27.01 | 27.21 | 26.98 | 27.18 | 4,964,472 | +0.01(+0.05%) |
Nov 02, 2021 | 27.22 | 27.26 | 27.07 | 27.17 | 3,911,214 | -0.17(-0.64%) |