Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 25.10 | 25.86 | 24.37 | 25.85 | 2,358,820 | +0.75(+2.99%) |
Jan 27, 2022 | 26.32 | 26.74 | 25.05 | 25.10 | 2,723,510 | -0.95(-3.65%) |
Jan 26, 2022 | 27.36 | 27.58 | 25.85 | 26.05 | 4,190,806 | -0.61(-2.29%) |
Jan 25, 2022 | 26.04 | 26.89 | 25.77 | 26.66 | 2,366,954 | -0.02(-0.07%) |
Jan 24, 2022 | 26.70 | 26.75 | 24.50 | 26.68 | 5,194,816 | -0.81(-2.95%) |
Jan 21, 2022 | 27.64 | 28.14 | 27.06 | 27.49 | 3,110,809 | -0.49(-1.75%) |
Jan 20, 2022 | 28.11 | 29.44 | 27.91 | 27.98 | 1,830,414 | -0.01(-0.04%) |
Jan 19, 2022 | 28.19 | 28.94 | 27.96 | 27.99 | 2,584,218 | -0.15(-0.53%) |
Jan 18, 2022 | 28.43 | 29.11 | 28.02 | 28.14 | 2,167,326 | -0.82(-2.83%) |
Jan 14, 2022 | 28.96 | 0 | +0.20(+0.70%) | |||
Jan 13, 2022 | 28.92 | 29.62 | 28.64 | 28.76 | 2,118,138 | +0.04(+0.14%) |
Jan 12, 2022 | 29.14 | 29.62 | 28.59 | 28.72 | 1,634,424 | -0.43(-1.48%) |
Jan 11, 2022 | 28.54 | 29.64 | 28.26 | 29.15 | 2,982,898 | +0.61(+2.14%) |
Jan 10, 2022 | 28.07 | 28.61 | 26.73 | 28.54 | 2,880,343 | +0.31(+1.10%) |
Jan 07, 2022 | 27.99 | 28.51 | 27.68 | 28.23 | 1,686,504 | +0.22(+0.79%) |
Jan 06, 2022 | 28.42 | 29.01 | 27.80 | 28.01 | 1,839,083 | -0.26(-0.92%) |
Jan 05, 2022 | 28.91 | 29.42 | 28.20 | 28.27 | 2,750,191 | -0.75(-2.58%) |
Jan 04, 2022 | 28.88 | 29.20 | 28.48 | 29.02 | 3,753,302 | +0.57(+2.00%) |
Jan 03, 2022 | 27.68 | 28.50 | 27.59 | 28.45 | 2,335,350 | +1.19(+4.36%) |
Dec 31, 2021 | 27.69 | 28.09 | 27.15 | 27.26 | 1,708,933 | -0.34(-1.23%) |
Dec 30, 2021 | 27.21 | 27.96 | 27.11 | 27.60 | 1,442,186 | +0.39(+1.43%) |
Dec 29, 2021 | 27.21 | 27.72 | 26.88 | 27.21 | 2,201,065 | -0.16(-0.58%) |
Dec 28, 2021 | 27.04 | 27.77 | 27.02 | 27.37 | 1,436,126 | +0.13(+0.48%) |
Dec 27, 2021 | 27.09 | 27.41 | 26.79 | 27.24 | 1,617,300 | -0.02(-0.07%) |
Dec 23, 2021 | 26.69 | 27.70 | 26.67 | 27.26 | 2,130,039 | +0.53(+1.98%) |
Dec 22, 2021 | 26.48 | 27.10 | 26.16 | 26.73 | 1,773,112 | +0.08(+0.30%) |
Dec 21, 2021 | 25.23 | 26.89 | 25.18 | 26.65 | 3,575,968 | +1.94(+7.85%) |
Dec 20, 2021 | 24.89 | 25.34 | 24.24 | 24.71 | 2,609,877 | -0.97(-3.78%) |
Dec 17, 2021 | 24.05 | 25.70 | 23.52 | 25.68 | 4,501,190 | +1.59(+6.60%) |
Dec 16, 2021 | 25.12 | 25.40 | 23.74 | 24.09 | 2,308,439 | -1.91(-7.35%) |
Dec 15, 2021 | 26.00 | 26.00 | 23.62 | 26.00 | 3,269,521 | +0.86(+3.42%) |
Dec 14, 2021 | 25.11 | 25.74 | 24.95 | 25.14 | 1,935,739 | -0.23(-0.91%) |
Dec 13, 2021 | 26.00 | 26.00 | 25.13 | 25.37 | 2,730,143 | -1.06(-4.01%) |
Dec 10, 2021 | 27.05 | 27.60 | 26.15 | 26.43 | 2,414,418 | -0.39(-1.47%) |
Dec 09, 2021 | 26.95 | 27.32 | 26.55 | 26.82 | 1,876,329 | -0.41(-1.52%) |
Dec 08, 2021 | 27.05 | 28.15 | 26.80 | 27.24 | 3,033,148 | +0.40(+1.47%) |
Dec 07, 2021 | 28.24 | 28.28 | 26.74 | 26.84 | 3,111,071 | -0.11(-0.40%) |
Dec 06, 2021 | 25.02 | 27.58 | 24.83 | 26.95 | 3,857,637 | +2.20(+8.89%) |
Dec 03, 2021 | 25.82 | 25.82 | 24.42 | 24.75 | 2,331,380 | -0.91(-3.55%) |
Dec 02, 2021 | 25.15 | 25.87 | 24.48 | 25.66 | 3,253,488 | +0.61(+2.44%) |
Dec 01, 2021 | 26.60 | 27.28 | 25.05 | 25.05 | 4,079,334 | -0.81(-3.13%) |
Nov 30, 2021 | 26.15 | 26.69 | 25.07 | 25.86 | 4,670,679 | -0.72(-2.71%) |
Nov 29, 2021 | 27.49 | 27.88 | 26.18 | 26.58 | 3,179,561 | -0.17(-0.64%) |
Nov 26, 2021 | 25.88 | 26.81 | 25.51 | 26.75 | 5,310,706 | -1.46(-5.18%) |
Nov 24, 2021 | 28.21 | 28.65 | 27.67 | 28.21 | 1,586,293 | -0.19(-0.67%) |
Nov 23, 2021 | 28.31 | 28.84 | 27.72 | 28.40 | 2,391,423 | +0.23(+0.82%) |
Nov 22, 2021 | 29.00 | 29.08 | 27.62 | 28.17 | 3,158,055 | -0.78(-2.69%) |
Nov 19, 2021 | 29.14 | 29.67 | 28.65 | 28.95 | 3,328,355 | -0.83(-2.79%) |
Nov 18, 2021 | 30.09 | 29.83 | 29.57 | 29.78 | 2,449,575 | -0.24(-0.80%) |
Nov 17, 2021 | 30.50 | 30.91 | 29.76 | 30.02 | 2,457,103 | -0.53(-1.73%) |
Nov 16, 2021 | 31.24 | 31.55 | 30.29 | 30.55 | 2,776,447 | -0.94(-2.99%) |
Nov 15, 2021 | 31.01 | 31.79 | 30.45 | 31.49 | 3,058,448 | +0.70(+2.27%) |
Nov 12, 2021 | 30.97 | 31.33 | 30.52 | 30.79 | 2,840,189 | +0.11(+0.36%) |
Nov 11, 2021 | 30.71 | 31.70 | 30.52 | 30.68 | 4,450,174 | -0.23(-0.74%) |
Nov 10, 2021 | 31.01 | 30.91 | 3,568,374 | -0.42(-1.34%) | ||
Nov 09, 2021 | 31.53 | 33.27 | 31.01 | 31.33 | 10,134,253 | -3.54(-10.15%) |
Nov 08, 2021 | 35.77 | 37.21 | 34.68 | 34.87 | 7,765,872 | -0.17(-0.49%) |
Nov 05, 2021 | 35.17 | 36.39 | 34.66 | 35.04 | 4,599,589 | +2.56(+7.88%) |
Nov 04, 2021 | 33.50 | 33.64 | 32.46 | 32.48 | 1,576,563 | -0.35(-1.07%) |
Nov 03, 2021 | 32.27 | 33.09 | 31.97 | 32.83 | 1,676,905 | +0.64(+1.99%) |
Nov 02, 2021 | 33.03 | 33.05 | 31.82 | 32.19 | 2,111,984 | -0.61(-1.86%) |