Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.24 | 27.47 | 27.46 | 7,118,331 | +0.00(+0.00%) | |
Jan 28, 2022 | 27.10 | 27.47 | 26.99 | 27.46 | 5,087,833 | +0.31(+1.12%) |
Jan 27, 2022 | 27.24 | 27.53 | 27.03 | 27.15 | 4,706,600 | +0.06(+0.20%) |
Jan 26, 2022 | 27.40 | 27.56 | 26.91 | 27.10 | 6,314,308 | -0.23(-0.85%) |
Jan 25, 2022 | 27.10 | 27.47 | 26.97 | 27.33 | 6,946,485 | -0.02(-0.07%) |
Jan 24, 2022 | 27.34 | 27.45 | 26.75 | 27.35 | 7,126,555 | -0.09(-0.34%) |
Jan 21, 2022 | 27.61 | 27.68 | 27.35 | 27.44 | 4,857,085 | -0.05(-0.17%) |
Jan 20, 2022 | 27.70 | 27.95 | 27.42 | 27.48 | 7,187,284 | -0.10(-0.37%) |
Jan 19, 2022 | 27.70 | 27.83 | 27.55 | 27.59 | 3,056,690 | -0.06(-0.23%) |
Jan 18, 2022 | 27.68 | 27.79 | 27.38 | 27.65 | 4,543,740 | -0.07(-0.27%) |
Jan 14, 2022 | 27.72 | 0 | -0.03(-0.10%) | |||
Jan 13, 2022 | 27.71 | 27.92 | 27.60 | 27.75 | 4,460,121 | +0.04(+0.13%) |
Jan 12, 2022 | 27.73 | 27.95 | 27.59 | 27.72 | 4,311,954 | +0.01(+0.03%) |
Jan 11, 2022 | 28.09 | 28.11 | 27.59 | 27.71 | 4,319,451 | -0.26(-0.93%) |
Jan 10, 2022 | 28.00 | 28.12 | 27.86 | 27.96 | 3,941,089 | -0.02(-0.07%) |
Jan 07, 2022 | 27.69 | 28.15 | 27.57 | 27.98 | 3,180,232 | +0.22(+0.80%) |
Jan 06, 2022 | 27.80 | 27.92 | 27.64 | 27.76 | 3,535,144 | -0.04(-0.13%) |
Jan 05, 2022 | 27.79 | 28.06 | 27.59 | 27.80 | 4,429,616 | +0.06(+0.20%) |
Jan 04, 2022 | 27.87 | 28.07 | 27.70 | 27.74 | 5,280,394 | -0.14(-0.50%) |
Jan 03, 2022 | 27.89 | 27.95 | 27.40 | 27.88 | 5,308,743 | +0.07(+0.27%) |
Dec 31, 2021 | 27.67 | 27.89 | 27.59 | 27.81 | 2,753,893 | +0.10(+0.37%) |
Dec 30, 2021 | 27.65 | 27.75 | 27.53 | 27.71 | 2,559,152 | +0.15(+0.54%) |
Dec 29, 2021 | 27.56 | 27.66 | 27.50 | 27.56 | 3,065,087 | +0.02(+0.07%) |
Dec 28, 2021 | 27.31 | 27.55 | 27.28 | 27.54 | 2,233,496 | +0.22(+0.81%) |
Dec 27, 2021 | 27.22 | 27.37 | 27.08 | 27.32 | 2,155,780 | +0.10(+0.37%) |
Dec 23, 2021 | 27.25 | 27.42 | 27.11 | 27.22 | 2,465,613 | +0.01(+0.03%) |
Dec 22, 2021 | 27.19 | 27.35 | 27.07 | 27.21 | 6,049,628 | -0.01(-0.03%) |
Dec 21, 2021 | 27.47 | 27.65 | 27.09 | 27.22 | 5,371,102 | -0.07(-0.27%) |
Dec 20, 2021 | 27.04 | 27.35 | 26.86 | 27.29 | 5,810,897 | -0.06(-0.20%) |
Dec 17, 2021 | 27.24 | 27.53 | 27.18 | 27.35 | 12,993,877 | +0.07(+0.27%) |
Dec 16, 2021 | 27.13 | 27.53 | 27.08 | 27.27 | 5,222,301 | +0.19(+0.72%) |
Dec 15, 2021 | 26.74 | 27.23 | 26.68 | 27.08 | 6,479,137 | +0.41(+1.53%) |
Dec 14, 2021 | 26.83 | 26.88 | 26.52 | 26.67 | 5,477,690 | -0.05(-0.17%) |
Dec 13, 2021 | 26.45 | 26.82 | 26.43 | 26.72 | 4,326,672 | +0.14(+0.52%) |
Dec 10, 2021 | 26.57 | 26.62 | 26.43 | 26.58 | 4,808,273 | +0.12(+0.45%) |
Dec 09, 2021 | 26.67 | 26.67 | 26.28 | 26.46 | 4,626,551 | -0.14(-0.54%) |
Dec 08, 2021 | 26.74 | 26.83 | 26.55 | 26.60 | 5,817,412 | -0.14(-0.51%) |
Dec 07, 2021 | 26.62 | 26.87 | 26.52 | 26.74 | 5,249,742 | +0.09(+0.34%) |
Dec 06, 2021 | 26.42 | 26.93 | 26.33 | 26.65 | 7,751,740 | +0.51(+1.95%) |
Dec 03, 2021 | 25.90 | 26.28 | 25.85 | 26.14 | 6,029,574 | +0.39(+1.52%) |
Dec 02, 2021 | 25.59 | 26.00 | 25.53 | 25.74 | 7,286,218 | +0.31(+1.22%) |
Dec 01, 2021 | 25.61 | 25.99 | 25.41 | 25.43 | 6,815,365 | +0.05(+0.22%) |
Nov 30, 2021 | 25.77 | 25.92 | 25.31 | 25.38 | 11,348,673 | -0.56(-2.14%) |
Nov 29, 2021 | 25.80 | 26.04 | 25.71 | 25.93 | 3,927,269 | +0.24(+0.92%) |
Nov 26, 2021 | 25.74 | 25.98 | 25.67 | 25.70 | 3,494,983 | -0.44(-1.68%) |
Nov 24, 2021 | 26.22 | 26.25 | 26.04 | 26.14 | 2,678,200 | -0.06(-0.24%) |
Nov 23, 2021 | 26.11 | 26.30 | 25.91 | 26.20 | 3,909,207 | +0.20(+0.77%) |
Nov 22, 2021 | 25.84 | 26.11 | 25.63 | 26.00 | 5,795,833 | +0.10(+0.39%) |
Nov 19, 2021 | 25.71 | 25.92 | 25.51 | 25.90 | 5,726,573 | +0.12(+0.46%) |
Nov 18, 2021 | 25.95 | 25.80 | 25.69 | 25.78 | 4,055,874 | -0.20(-0.77%) |
Nov 17, 2021 | 26.06 | 26.17 | 25.93 | 25.98 | 4,816,025 | -0.19(-0.73%) |
Nov 16, 2021 | 26.30 | 26.37 | 26.16 | 26.17 | 3,095,192 | -0.13(-0.49%) |
Nov 15, 2021 | 26.24 | 26.33 | 26.14 | 26.30 | 3,593,938 | +0.22(+0.84%) |
Nov 12, 2021 | 26.24 | 26.28 | 26.04 | 26.08 | 4,395,919 | -0.15(-0.56%) |
Nov 11, 2021 | 26.07 | 26.37 | 26.05 | 26.23 | 4,906,117 | -0.02(-0.07%) |
Nov 10, 2021 | 26.28 | 26.24 | 4,966,564 | +0.03(+0.10%) | ||
Nov 09, 2021 | 26.14 | 26.30 | 26.04 | 26.22 | 3,513,387 | +0.07(+0.28%) |
Nov 08, 2021 | 26.25 | 26.29 | 26.01 | 26.14 | 4,728,254 | -0.05(-0.17%) |
Nov 05, 2021 | 26.44 | 26.74 | 26.16 | 26.19 | 6,315,028 | -0.15(-0.59%) |
Nov 04, 2021 | 26.55 | 26.83 | 26.16 | 26.35 | 4,706,406 | -0.38(-1.43%) |
Nov 03, 2021 | 26.58 | 26.81 | 26.55 | 26.73 | 4,500,045 | +0.06(+0.24%) |
Nov 02, 2021 | 26.76 | 26.81 | 26.45 | 26.66 | 4,818,884 | -0.05(-0.20%) |