Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.23 | 27.46 | 27.44 | 7,121,882 | +0.00(+0.00%) | |
Jan 28, 2022 | 27.09 | 27.45 | 26.98 | 27.44 | 5,090,371 | +0.31(+1.12%) |
Jan 27, 2022 | 27.23 | 27.51 | 27.01 | 27.14 | 4,708,948 | +0.06(+0.20%) |
Jan 26, 2022 | 27.39 | 27.54 | 26.90 | 27.08 | 6,317,457 | -0.23(-0.85%) |
Jan 25, 2022 | 27.08 | 27.46 | 26.95 | 27.31 | 6,949,950 | -0.02(-0.07%) |
Jan 24, 2022 | 27.32 | 27.43 | 26.73 | 27.33 | 7,130,110 | -0.09(-0.34%) |
Jan 21, 2022 | 27.60 | 27.66 | 27.34 | 27.42 | 4,859,508 | -0.05(-0.17%) |
Jan 20, 2022 | 27.68 | 27.94 | 27.41 | 27.47 | 7,190,869 | -0.10(-0.37%) |
Jan 19, 2022 | 27.68 | 27.82 | 27.54 | 27.57 | 3,058,215 | -0.06(-0.23%) |
Jan 18, 2022 | 27.66 | 27.78 | 27.37 | 27.64 | 4,546,007 | -0.07(-0.27%) |
Jan 14, 2022 | 27.71 | 0 | -0.03(-0.10%) | |||
Jan 13, 2022 | 27.69 | 27.90 | 27.59 | 27.74 | 4,462,346 | +0.04(+0.13%) |
Jan 12, 2022 | 27.72 | 27.94 | 27.58 | 27.70 | 4,314,105 | +0.01(+0.03%) |
Jan 11, 2022 | 28.08 | 28.10 | 27.57 | 27.69 | 4,321,606 | -0.26(-0.93%) |
Jan 10, 2022 | 27.99 | 28.10 | 27.84 | 27.95 | 3,943,055 | -0.02(-0.07%) |
Jan 07, 2022 | 27.67 | 28.14 | 27.55 | 27.97 | 3,181,819 | +0.22(+0.80%) |
Jan 06, 2022 | 27.78 | 27.90 | 27.63 | 27.75 | 3,536,907 | -0.04(-0.13%) |
Jan 05, 2022 | 27.78 | 28.04 | 27.58 | 27.78 | 4,431,826 | +0.06(+0.20%) |
Jan 04, 2022 | 27.86 | 28.05 | 27.69 | 27.73 | 5,283,028 | -0.14(-0.50%) |
Jan 03, 2022 | 27.88 | 27.93 | 27.38 | 27.87 | 5,311,391 | +0.07(+0.27%) |
Dec 31, 2021 | 27.66 | 27.88 | 27.57 | 27.79 | 2,755,266 | +0.10(+0.37%) |
Dec 30, 2021 | 27.64 | 27.74 | 27.52 | 27.69 | 2,560,428 | +0.15(+0.54%) |
Dec 29, 2021 | 27.54 | 27.65 | 27.49 | 27.54 | 3,066,616 | +0.02(+0.07%) |
Dec 28, 2021 | 27.29 | 27.54 | 27.27 | 27.53 | 2,234,610 | +0.22(+0.81%) |
Dec 27, 2021 | 27.20 | 27.36 | 27.06 | 27.30 | 2,156,856 | +0.10(+0.37%) |
Dec 23, 2021 | 27.24 | 27.41 | 27.10 | 27.20 | 2,466,843 | +0.01(+0.03%) |
Dec 22, 2021 | 27.17 | 27.33 | 27.05 | 27.19 | 6,052,646 | -0.01(-0.03%) |
Dec 21, 2021 | 27.45 | 27.64 | 27.07 | 27.20 | 5,373,781 | -0.07(-0.27%) |
Dec 20, 2021 | 27.03 | 27.34 | 26.85 | 27.28 | 5,813,795 | -0.06(-0.20%) |
Dec 17, 2021 | 27.23 | 27.52 | 27.17 | 27.33 | 13,000,358 | +0.07(+0.27%) |
Dec 16, 2021 | 27.12 | 27.52 | 27.06 | 27.26 | 5,224,906 | +0.19(+0.72%) |
Dec 15, 2021 | 26.73 | 27.21 | 26.67 | 27.06 | 6,482,369 | +0.41(+1.53%) |
Dec 14, 2021 | 26.81 | 26.87 | 26.50 | 26.66 | 5,480,422 | -0.05(-0.17%) |
Dec 13, 2021 | 26.43 | 26.80 | 26.42 | 26.70 | 4,328,830 | +0.14(+0.52%) |
Dec 10, 2021 | 26.55 | 26.61 | 26.42 | 26.56 | 4,810,672 | +0.12(+0.45%) |
Dec 09, 2021 | 26.66 | 26.66 | 26.26 | 26.44 | 4,628,858 | -0.14(-0.54%) |
Dec 08, 2021 | 26.72 | 26.82 | 26.54 | 26.59 | 5,820,314 | -0.14(-0.51%) |
Dec 07, 2021 | 26.61 | 26.86 | 26.51 | 26.72 | 5,252,360 | +0.09(+0.34%) |
Dec 06, 2021 | 26.41 | 26.92 | 26.32 | 26.63 | 7,755,606 | +0.51(+1.95%) |
Dec 03, 2021 | 25.89 | 26.26 | 25.84 | 26.12 | 6,032,581 | +0.39(+1.52%) |
Dec 02, 2021 | 25.58 | 25.99 | 25.52 | 25.73 | 7,289,852 | +0.31(+1.22%) |
Dec 01, 2021 | 25.59 | 25.98 | 25.40 | 25.42 | 6,818,764 | +0.05(+0.22%) |
Nov 30, 2021 | 25.76 | 25.90 | 25.29 | 25.37 | 11,354,334 | -0.56(-2.14%) |
Nov 29, 2021 | 25.79 | 26.03 | 25.69 | 25.92 | 3,929,228 | +0.24(+0.92%) |
Nov 26, 2021 | 25.73 | 25.97 | 25.66 | 25.68 | 3,496,726 | -0.44(-1.67%) |
Nov 24, 2021 | 26.20 | 26.24 | 26.03 | 26.12 | 2,679,535 | -0.06(-0.24%) |
Nov 23, 2021 | 26.10 | 26.29 | 25.89 | 26.19 | 3,911,157 | +0.20(+0.77%) |
Nov 22, 2021 | 25.83 | 26.10 | 25.62 | 25.99 | 5,798,723 | +0.10(+0.39%) |
Nov 19, 2021 | 25.69 | 25.90 | 25.49 | 25.89 | 5,729,429 | +0.12(+0.46%) |
Nov 18, 2021 | 25.94 | 25.79 | 25.68 | 25.77 | 4,057,897 | -0.20(-0.77%) |
Nov 17, 2021 | 26.05 | 26.16 | 25.92 | 25.97 | 4,818,427 | -0.19(-0.73%) |
Nov 16, 2021 | 26.29 | 26.36 | 26.15 | 26.16 | 3,096,736 | -0.13(-0.49%) |
Nov 15, 2021 | 26.23 | 26.31 | 26.13 | 26.29 | 3,595,731 | +0.22(+0.84%) |
Nov 12, 2021 | 26.23 | 26.27 | 26.03 | 26.07 | 4,398,111 | -0.15(-0.56%) |
Nov 11, 2021 | 26.06 | 26.36 | 26.04 | 26.21 | 4,908,564 | -0.02(-0.07%) |
Nov 10, 2021 | 26.27 | 26.23 | 4,969,041 | +0.03(+0.10%) | ||
Nov 09, 2021 | 26.13 | 26.29 | 26.03 | 26.20 | 3,515,139 | +0.07(+0.28%) |
Nov 08, 2021 | 26.24 | 26.28 | 25.99 | 26.13 | 4,730,612 | -0.05(-0.17%) |
Nov 05, 2021 | 26.42 | 26.72 | 26.15 | 26.18 | 6,318,178 | -0.16(-0.59%) |
Nov 04, 2021 | 26.54 | 26.82 | 26.15 | 26.33 | 4,708,754 | -0.38(-1.43%) |
Nov 03, 2021 | 26.57 | 26.80 | 26.54 | 26.71 | 4,502,289 | +0.06(+0.24%) |
Nov 02, 2021 | 26.75 | 26.80 | 26.44 | 26.65 | 4,821,288 | -0.05(-0.20%) |