Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.78 | 26.96 | 26.93 | 14,257,447 | -0.08(-0.31%) | |
Jan 28, 2022 | 26.07 | 27.00 | 26.07 | 27.01 | 17,809,088 | +1.20(+4.65%) |
Jan 27, 2022 | 25.53 | 25.96 | 25.43 | 25.81 | 7,608,849 | +0.59(+2.34%) |
Jan 26, 2022 | 25.05 | 25.51 | 24.95 | 25.22 | 6,231,075 | +0.18(+0.70%) |
Jan 25, 2022 | 24.92 | 25.19 | 24.69 | 25.04 | 8,803,794 | +0.09(+0.37%) |
Jan 24, 2022 | 25.19 | 25.40 | 24.37 | 24.95 | 9,760,460 | -0.45(-1.78%) |
Jan 21, 2022 | 25.83 | 25.90 | 25.33 | 25.40 | 5,447,747 | -0.29(-1.11%) |
Jan 20, 2022 | 25.81 | 26.03 | 25.64 | 25.69 | 5,187,025 | -0.09(-0.36%) |
Jan 19, 2022 | 25.99 | 26.07 | 25.63 | 25.78 | 5,435,918 | -0.20(-0.78%) |
Jan 18, 2022 | 26.03 | 26.11 | 25.67 | 25.99 | 5,011,409 | -0.16(-0.60%) |
Jan 14, 2022 | 26.14 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 25.80 | 26.24 | 25.75 | 26.14 | 5,934,794 | +0.35(+1.36%) |
Jan 12, 2022 | 25.56 | 25.86 | 25.48 | 25.79 | 4,459,512 | +0.13(+0.50%) |
Jan 11, 2022 | 25.62 | 25.70 | 25.24 | 25.66 | 6,469,241 | +0.04(+0.14%) |
Jan 10, 2022 | 25.72 | 25.85 | 25.51 | 25.63 | 6,771,651 | -0.09(-0.36%) |
Jan 07, 2022 | 25.51 | 25.81 | 25.30 | 25.72 | 4,159,422 | +0.20(+0.80%) |
Jan 06, 2022 | 25.71 | 25.74 | 25.48 | 25.51 | 2,776,668 | -0.11(-0.43%) |
Jan 05, 2022 | 25.61 | 25.81 | 25.49 | 25.63 | 4,056,483 | +0.14(+0.54%) |
Jan 04, 2022 | 25.45 | 25.73 | 25.39 | 25.49 | 4,161,787 | +0.09(+0.36%) |
Jan 03, 2022 | 25.47 | 25.49 | 25.10 | 25.39 | 3,221,032 | -0.08(-0.33%) |
Dec 31, 2021 | 25.41 | 25.61 | 25.35 | 25.48 | 2,911,549 | +0.06(+0.22%) |
Dec 30, 2021 | 25.64 | 25.70 | 25.30 | 25.42 | 2,713,306 | -0.14(-0.54%) |
Dec 29, 2021 | 25.32 | 25.56 | 25.18 | 25.56 | 3,491,702 | +0.31(+1.24%) |
Dec 28, 2021 | 24.99 | 25.25 | 24.99 | 25.25 | 1,806,135 | +0.27(+1.07%) |
Dec 27, 2021 | 24.79 | 25.01 | 24.73 | 24.98 | 3,442,426 | +0.18(+0.74%) |
Dec 23, 2021 | 24.91 | 25.00 | 24.76 | 24.79 | 2,290,058 | -0.05(-0.19%) |
Dec 22, 2021 | 24.70 | 24.90 | 24.65 | 24.84 | 2,028,060 | +0.09(+0.37%) |
Dec 21, 2021 | 25.10 | 25.19 | 24.70 | 24.75 | 3,947,737 | -0.19(-0.78%) |
Dec 20, 2021 | 24.58 | 24.98 | 24.47 | 24.94 | 4,660,346 | +0.14(+0.56%) |
Dec 17, 2021 | 24.70 | 24.97 | 24.67 | 24.80 | 7,879,072 | -0.03(-0.11%) |
Dec 16, 2021 | 24.56 | 25.02 | 24.55 | 24.83 | 5,712,913 | +0.29(+1.17%) |
Dec 15, 2021 | 24.28 | 24.56 | 24.15 | 24.55 | 4,040,174 | +0.36(+1.49%) |
Dec 14, 2021 | 24.27 | 24.43 | 24.12 | 24.19 | 4,809,421 | -0.06(-0.23%) |
Dec 13, 2021 | 23.96 | 24.34 | 23.91 | 24.24 | 3,635,588 | +0.31(+1.31%) |
Dec 10, 2021 | 23.98 | 24.04 | 23.81 | 23.93 | 4,230,981 | +0.07(+0.31%) |
Dec 09, 2021 | 23.86 | 23.99 | 23.71 | 23.85 | 4,400,105 | +0.04(+0.15%) |
Dec 08, 2021 | 23.89 | 24.00 | 23.78 | 23.82 | 6,471,649 | -0.02(-0.08%) |
Dec 07, 2021 | 23.66 | 23.99 | 23.55 | 23.84 | 5,065,473 | +0.14(+0.58%) |
Dec 06, 2021 | 23.36 | 23.83 | 23.30 | 23.70 | 3,906,200 | +0.54(+2.31%) |
Dec 03, 2021 | 23.04 | 23.21 | 22.86 | 23.16 | 5,125,923 | +0.26(+1.13%) |
Dec 02, 2021 | 22.60 | 23.11 | 22.54 | 22.90 | 6,028,192 | +0.39(+1.72%) |
Dec 01, 2021 | 22.85 | 23.20 | 22.50 | 22.52 | 6,299,062 | -0.10(-0.45%) |
Nov 30, 2021 | 23.13 | 23.17 | 22.60 | 22.62 | 6,517,097 | -0.68(-2.93%) |
Nov 29, 2021 | 23.19 | 23.37 | 22.89 | 23.30 | 5,374,587 | +0.24(+1.04%) |
Nov 26, 2021 | 23.28 | 23.38 | 23.01 | 23.06 | 1,860,068 | -0.44(-1.88%) |
Nov 24, 2021 | 23.60 | 23.64 | 23.45 | 23.50 | 2,480,700 | -0.06(-0.27%) |
Nov 23, 2021 | 23.60 | 23.86 | 23.45 | 23.57 | 2,922,895 | +0.06(+0.27%) |
Nov 22, 2021 | 23.30 | 23.61 | 23.15 | 23.50 | 6,599,446 | +0.23(+0.99%) |
Nov 19, 2021 | 23.14 | 23.29 | 23.02 | 23.27 | 10,982,602 | +0.09(+0.40%) |
Nov 18, 2021 | 23.36 | 23.20 | 23.12 | 23.18 | 2,605,173 | -0.16(-0.67%) |
Nov 17, 2021 | 23.21 | 23.37 | 23.17 | 23.34 | 4,475,977 | +0.01(+0.04%) |
Nov 16, 2021 | 23.67 | 23.69 | 23.31 | 23.33 | 2,519,341 | -0.24(-1.02%) |
Nov 15, 2021 | 23.32 | 23.60 | 23.23 | 23.57 | 3,940,357 | +0.42(+1.83%) |
Nov 12, 2021 | 23.12 | 23.26 | 23.05 | 23.14 | 4,858,971 | -0.01(-0.04%) |
Nov 11, 2021 | 23.35 | 23.35 | 23.01 | 23.15 | 2,979,037 | -0.20(-0.87%) |
Nov 10, 2021 | 23.20 | 23.36 | 3,790,287 | +0.26(+1.12%) | ||
Nov 09, 2021 | 23.18 | 23.26 | 23.05 | 23.10 | 6,593,750 | -0.04(-0.16%) |
Nov 08, 2021 | 23.40 | 23.42 | 22.94 | 23.13 | 3,721,912 | -0.22(-0.95%) |
Nov 05, 2021 | 23.28 | 23.49 | 23.28 | 23.36 | 5,214,527 | +0.22(+0.96%) |
Nov 04, 2021 | 23.40 | 23.41 | 22.86 | 23.13 | 6,282,504 | -0.20(-0.87%) |
Nov 03, 2021 | 22.99 | 23.63 | 22.91 | 23.34 | 7,231,604 | +0.51(+2.22%) |
Nov 02, 2021 | 23.00 | 23.01 | 22.72 | 22.83 | 4,625,347 | -0.08(-0.36%) |