Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.41 | 29.65 | 29.51 | 661,779 | +0.12(+0.41%) | |
Jan 28, 2022 | 29.36 | 29.62 | 28.91 | 29.39 | 841,667 | -0.18(-0.59%) |
Jan 27, 2022 | 29.88 | 30.05 | 29.15 | 29.57 | 980,009 | +0.27(+0.91%) |
Jan 26, 2022 | 29.64 | 29.83 | 29.03 | 29.30 | 934,136 | +0.12(+0.41%) |
Jan 25, 2022 | 28.12 | 29.31 | 27.76 | 29.18 | 1,366,899 | +0.92(+3.26%) |
Jan 24, 2022 | 27.63 | 28.32 | 27.16 | 28.26 | 1,696,030 | -0.07(-0.26%) |
Jan 21, 2022 | 28.68 | 28.71 | 28.12 | 28.33 | 1,752,701 | -0.61(-2.10%) |
Jan 20, 2022 | 29.13 | 29.57 | 28.89 | 28.94 | 1,503,047 | -0.39(-1.32%) |
Jan 19, 2022 | 29.69 | 29.69 | 29.04 | 29.33 | 950,444 | -0.06(-0.19%) |
Jan 18, 2022 | 29.44 | 29.66 | 29.01 | 29.38 | 1,521,155 | +0.17(+0.57%) |
Jan 14, 2022 | 29.22 | 0 | +0.61(+2.13%) | |||
Jan 13, 2022 | 28.69 | 28.91 | 28.51 | 28.61 | 1,433,481 | -0.06(-0.19%) |
Jan 12, 2022 | 28.62 | 28.80 | 28.53 | 28.67 | 1,250,212 | +0.25(+0.88%) |
Jan 11, 2022 | 27.73 | 28.44 | 27.63 | 28.42 | 1,183,111 | +0.85(+3.07%) |
Jan 10, 2022 | 27.63 | 27.71 | 27.25 | 27.57 | 682,477 | -0.06(-0.20%) |
Jan 07, 2022 | 27.32 | 27.67 | 27.17 | 27.63 | 693,544 | +0.38(+1.39%) |
Jan 06, 2022 | 27.19 | 27.37 | 26.90 | 27.25 | 481,091 | +0.56(+2.11%) |
Jan 05, 2022 | 27.03 | 27.24 | 26.69 | 26.69 | 1,812,663 | +0.01(+0.03%) |
Jan 04, 2022 | 26.26 | 26.82 | 26.21 | 26.68 | 1,650,821 | +0.65(+2.51%) |
Jan 03, 2022 | 25.39 | 26.07 | 25.39 | 26.02 | 2,717,413 | +0.68(+2.69%) |
Dec 31, 2021 | 25.29 | 25.49 | 25.25 | 25.34 | 552,926 | +0.06(+0.22%) |
Dec 30, 2021 | 25.50 | 25.62 | 25.28 | 25.29 | 537,534 | -0.15(-0.58%) |
Dec 29, 2021 | 25.52 | 25.66 | 25.35 | 25.43 | 1,275,501 | -0.17(-0.65%) |
Dec 28, 2021 | 25.75 | 25.81 | 25.50 | 25.60 | 1,362,108 | -0.06(-0.25%) |
Dec 27, 2021 | 25.22 | 25.68 | 24.93 | 25.66 | 541,118 | +0.44(+1.75%) |
Dec 23, 2021 | 25.28 | 25.48 | 25.21 | 25.22 | 530,753 | +0.07(+0.29%) |
Dec 22, 2021 | 24.92 | 25.25 | 24.71 | 25.15 | 463,111 | +0.22(+0.89%) |
Dec 21, 2021 | 24.59 | 25.01 | 24.59 | 24.93 | 485,170 | +0.64(+2.62%) |
Dec 20, 2021 | 24.01 | 24.30 | 23.77 | 24.29 | 636,787 | -0.26(-1.05%) |
Dec 17, 2021 | 24.87 | 24.90 | 24.41 | 24.55 | 942,327 | -0.50(-1.99%) |
Dec 16, 2021 | 25.06 | 25.43 | 25.00 | 25.05 | 1,424,590 | +0.18(+0.74%) |
Dec 15, 2021 | 24.85 | 24.95 | 24.36 | 24.86 | 1,511,025 | +0.00(+0.00%) |
Dec 14, 2021 | 24.81 | 25.21 | 24.81 | 24.86 | 7,415,365 | -0.11(-0.44%) |
Dec 13, 2021 | 25.39 | 25.41 | 24.89 | 24.97 | 543,449 | -0.67(-2.63%) |
Dec 10, 2021 | 25.70 | 25.70 | 25.31 | 25.65 | 483,595 | +0.19(+0.74%) |
Dec 09, 2021 | 25.57 | 25.57 | 25.36 | 25.46 | 931,045 | -0.31(-1.22%) |
Dec 08, 2021 | 25.89 | 26.03 | 25.75 | 25.77 | 550,234 | +0.00(+0.00%) |
Dec 07, 2021 | 25.66 | 25.98 | 25.56 | 25.77 | 952,142 | +0.52(+2.07%) |
Dec 06, 2021 | 25.21 | 25.46 | 25.04 | 25.25 | 757,846 | +0.47(+1.89%) |
Dec 03, 2021 | 25.35 | 25.35 | 24.60 | 24.78 | 2,232,297 | -0.19(-0.76%) |
Dec 02, 2021 | 24.35 | 25.05 | 24.16 | 24.97 | 1,466,637 | +0.79(+3.27%) |
Dec 01, 2021 | 25.01 | 25.18 | 24.18 | 24.18 | 4,583,022 | -0.29(-1.18%) |
Nov 30, 2021 | 24.49 | 24.77 | 24.31 | 24.47 | 2,857,560 | -0.49(-1.95%) |
Nov 29, 2021 | 25.38 | 25.49 | 24.86 | 24.95 | 1,750,585 | +0.14(+0.58%) |
Nov 26, 2021 | 24.71 | 24.83 | 24.34 | 24.81 | 2,180,415 | -1.12(-4.30%) |
Nov 24, 2021 | 25.56 | 25.98 | 25.48 | 25.93 | 376,708 | +0.22(+0.88%) |
Nov 23, 2021 | 25.32 | 25.75 | 25.32 | 25.70 | 1,299,482 | +0.68(+2.73%) |
Nov 22, 2021 | 24.70 | 25.35 | 24.67 | 25.02 | 971,407 | +0.28(+1.13%) |
Nov 19, 2021 | 25.12 | 25.15 | 24.71 | 24.74 | 2,373,736 | -0.91(-3.54%) |
Nov 18, 2021 | 25.68 | 25.72 | 25.63 | 25.65 | 732,812 | -0.15(-0.59%) |
Nov 17, 2021 | 25.94 | 26.21 | 25.72 | 25.80 | 963,191 | -0.30(-1.14%) |
Nov 16, 2021 | 26.10 | 26.30 | 26.04 | 26.10 | 427,025 | +0.03(+0.10%) |
Nov 15, 2021 | 25.87 | 26.20 | 25.73 | 26.07 | 1,143,653 | +0.18(+0.70%) |
Nov 12, 2021 | 25.86 | 25.96 | 25.79 | 25.89 | 571,502 | -0.08(-0.31%) |
Nov 11, 2021 | 26.02 | 26.18 | 25.97 | 25.97 | 369,384 | +0.03(+0.10%) |
Nov 10, 2021 | 26.52 | 25.94 | 834,664 | -0.62(-2.34%) | ||
Nov 09, 2021 | 26.51 | 26.57 | 26.22 | 26.56 | 692,363 | +0.10(+0.37%) |
Nov 08, 2021 | 26.47 | 26.67 | 26.36 | 26.47 | 427,321 | +0.15(+0.58%) |
Nov 05, 2021 | 26.28 | 26.39 | 26.09 | 26.31 | 448,441 | +0.37(+1.42%) |
Nov 04, 2021 | 26.26 | 26.31 | 25.80 | 25.94 | 7,053,640 | -0.01(-0.03%) |
Nov 03, 2021 | 25.82 | 26.10 | 25.79 | 25.95 | 840,485 | -0.24(-0.93%) |
Nov 02, 2021 | 26.29 | 26.35 | 26.12 | 26.20 | 333,940 | -0.28(-1.05%) |