Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.27 | 32.74 | 32.55 | 4,359,678 | +0.23(+0.72%) | |
Jan 28, 2022 | 32.20 | 32.55 | 31.63 | 32.32 | 7,790,654 | -0.06(-0.17%) |
Jan 27, 2022 | 32.65 | 32.97 | 31.88 | 32.38 | 14,007,084 | +0.31(+0.96%) |
Jan 26, 2022 | 32.53 | 32.78 | 31.76 | 32.07 | 7,322,968 | -0.07(-0.23%) |
Jan 25, 2022 | 30.86 | 32.27 | 30.32 | 32.15 | 6,013,378 | +1.15(+3.72%) |
Jan 24, 2022 | 30.07 | 31.12 | 29.47 | 30.99 | 8,385,734 | +0.17(+0.54%) |
Jan 21, 2022 | 31.31 | 31.31 | 30.49 | 30.83 | 6,702,712 | -0.63(-2.01%) |
Jan 20, 2022 | 31.64 | 32.37 | 31.43 | 31.46 | 4,248,162 | -0.34(-1.08%) |
Jan 19, 2022 | 32.37 | 32.37 | 31.58 | 31.80 | 3,708,915 | -0.27(-0.84%) |
Jan 18, 2022 | 32.36 | 32.49 | 31.63 | 32.07 | 4,216,200 | +0.04(+0.12%) |
Jan 14, 2022 | 32.03 | 0 | +0.71(+2.26%) | |||
Jan 13, 2022 | 31.54 | 31.78 | 31.21 | 31.33 | 2,992,477 | -0.22(-0.71%) |
Jan 12, 2022 | 31.60 | 31.72 | 31.29 | 31.55 | 2,568,023 | +0.09(+0.30%) |
Jan 11, 2022 | 30.69 | 31.50 | 30.48 | 31.46 | 3,526,853 | +1.02(+3.36%) |
Jan 10, 2022 | 30.49 | 30.63 | 30.02 | 30.43 | 3,717,326 | -0.10(-0.34%) |
Jan 07, 2022 | 30.28 | 30.63 | 30.11 | 30.54 | 2,499,150 | +0.35(+1.17%) |
Jan 06, 2022 | 30.20 | 30.33 | 29.73 | 30.18 | 3,141,353 | +0.62(+2.11%) |
Jan 05, 2022 | 30.01 | 30.25 | 29.52 | 29.56 | 3,409,038 | -0.16(-0.53%) |
Jan 04, 2022 | 29.11 | 29.80 | 29.11 | 29.72 | 3,014,684 | +0.89(+3.10%) |
Jan 03, 2022 | 28.01 | 28.84 | 28.01 | 28.83 | 3,972,105 | +0.84(+2.99%) |
Dec 31, 2021 | 27.90 | 28.14 | 27.83 | 27.99 | 2,013,953 | +0.04(+0.13%) |
Dec 30, 2021 | 28.12 | 28.33 | 27.92 | 27.95 | 1,698,865 | -0.17(-0.59%) |
Dec 29, 2021 | 28.25 | 28.35 | 27.96 | 28.12 | 2,138,687 | -0.19(-0.66%) |
Dec 28, 2021 | 28.43 | 28.57 | 28.15 | 28.31 | 2,568,763 | -0.05(-0.16%) |
Dec 27, 2021 | 27.68 | 28.35 | 27.48 | 28.35 | 1,263,472 | +0.59(+2.11%) |
Dec 23, 2021 | 27.86 | 28.09 | 27.75 | 27.77 | 1,676,200 | +0.03(+0.10%) |
Dec 22, 2021 | 27.63 | 27.91 | 27.29 | 27.74 | 1,941,027 | +0.13(+0.47%) |
Dec 21, 2021 | 27.08 | 27.67 | 27.07 | 27.61 | 2,556,656 | +0.84(+3.13%) |
Dec 20, 2021 | 26.44 | 26.80 | 26.16 | 26.77 | 4,710,410 | -0.40(-1.47%) |
Dec 17, 2021 | 27.52 | 27.59 | 26.92 | 27.17 | 2,810,318 | -0.54(-1.95%) |
Dec 16, 2021 | 27.89 | 28.28 | 27.66 | 27.71 | 4,476,057 | +0.11(+0.40%) |
Dec 15, 2021 | 27.65 | 27.77 | 26.99 | 27.60 | 4,863,370 | -0.11(-0.40%) |
Dec 14, 2021 | 27.67 | 28.11 | 27.63 | 27.71 | 2,920,378 | -0.18(-0.63%) |
Dec 13, 2021 | 28.42 | 28.46 | 27.74 | 27.89 | 3,031,763 | -0.73(-2.57%) |
Dec 10, 2021 | 28.79 | 28.79 | 28.15 | 28.62 | 1,659,631 | +0.16(+0.55%) |
Dec 09, 2021 | 28.58 | 28.66 | 28.34 | 28.46 | 1,637,070 | -0.30(-1.06%) |
Dec 08, 2021 | 28.93 | 29.03 | 28.72 | 28.77 | 2,040,106 | -0.02(-0.06%) |
Dec 07, 2021 | 28.55 | 29.07 | 28.53 | 28.79 | 2,665,647 | +0.71(+2.53%) |
Dec 06, 2021 | 28.01 | 28.41 | 27.69 | 28.08 | 3,901,566 | +0.40(+1.43%) |
Dec 03, 2021 | 28.43 | 28.51 | 27.42 | 27.68 | 3,999,064 | -0.31(-1.12%) |
Dec 02, 2021 | 27.18 | 28.11 | 26.98 | 27.99 | 4,202,681 | +0.73(+2.67%) |
Dec 01, 2021 | 28.23 | 28.52 | 27.27 | 27.27 | 3,605,450 | -0.33(-1.20%) |
Nov 30, 2021 | 27.79 | 28.13 | 27.49 | 27.60 | 3,972,476 | -0.74(-2.60%) |
Nov 29, 2021 | 28.76 | 29.04 | 28.24 | 28.34 | 2,245,508 | +0.20(+0.72%) |
Nov 26, 2021 | 28.00 | 28.26 | 27.46 | 28.13 | 3,337,066 | -1.18(-4.02%) |
Nov 24, 2021 | 28.81 | 29.43 | 28.81 | 29.31 | 1,454,775 | +0.30(+1.05%) |
Nov 23, 2021 | 28.55 | 29.08 | 28.55 | 29.01 | 2,161,745 | +0.76(+2.71%) |
Nov 22, 2021 | 27.81 | 28.70 | 27.80 | 28.24 | 2,710,638 | +0.40(+1.42%) |
Nov 19, 2021 | 28.22 | 28.29 | 27.76 | 27.85 | 1,970,764 | -0.94(-3.26%) |
Nov 18, 2021 | 28.88 | 28.89 | 28.76 | 28.79 | 1,404,856 | -0.16(-0.54%) |
Nov 17, 2021 | 29.14 | 29.53 | 28.85 | 28.94 | 1,370,398 | -0.42(-1.44%) |
Nov 16, 2021 | 29.35 | 29.58 | 29.20 | 29.37 | 1,359,673 | +0.06(+0.22%) |
Nov 15, 2021 | 29.14 | 29.47 | 28.87 | 29.30 | 987,605 | +0.16(+0.54%) |
Nov 12, 2021 | 29.06 | 29.28 | 28.97 | 29.15 | 1,578,502 | -0.06(-0.19%) |
Nov 11, 2021 | 29.06 | 29.40 | 29.05 | 29.20 | 1,604,176 | +0.21(+0.73%) |
Nov 10, 2021 | 29.62 | 28.99 | 2,254,215 | -0.83(-2.78%) | ||
Nov 09, 2021 | 29.74 | 29.82 | 29.33 | 29.82 | 1,886,876 | +0.09(+0.31%) |
Nov 08, 2021 | 29.68 | 30.02 | 29.58 | 29.73 | 1,670,590 | +0.31(+1.07%) |
Nov 05, 2021 | 29.38 | 29.55 | 29.19 | 29.41 | 2,292,273 | +0.38(+1.30%) |
Nov 04, 2021 | 29.38 | 29.46 | 28.80 | 29.04 | 2,694,152 | +0.06(+0.19%) |
Nov 03, 2021 | 28.88 | 29.27 | 28.78 | 28.98 | 1,899,700 | -0.26(-0.88%) |
Nov 02, 2021 | 29.40 | 29.58 | 29.16 | 29.24 | 2,739,214 | -0.30(-1.03%) |