Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.19 | 27.97 | 27.81 | 5,064,686 | +0.40(+1.46%) | |
Jan 28, 2022 | 26.54 | 27.43 | 26.50 | 27.41 | 1,928,807 | +0.65(+2.44%) |
Jan 27, 2022 | 27.10 | 27.57 | 26.56 | 26.75 | 2,225,168 | -0.03(-0.10%) |
Jan 26, 2022 | 26.88 | 27.44 | 26.43 | 26.78 | 1,577,725 | +0.02(+0.07%) |
Jan 25, 2022 | 26.08 | 27.01 | 25.82 | 26.76 | 2,243,606 | +0.23(+0.85%) |
Jan 24, 2022 | 26.42 | 26.69 | 25.22 | 26.54 | 3,000,286 | -0.45(-1.68%) |
Jan 21, 2022 | 27.67 | 27.69 | 26.71 | 26.99 | 2,181,119 | -0.74(-2.67%) |
Jan 20, 2022 | 28.07 | 28.51 | 27.70 | 27.73 | 1,996,888 | -0.37(-1.30%) |
Jan 19, 2022 | 27.91 | 28.52 | 27.89 | 28.10 | 2,286,357 | +0.15(+0.53%) |
Jan 18, 2022 | 28.47 | 28.82 | 27.36 | 27.95 | 2,180,739 | -0.69(-2.40%) |
Jan 14, 2022 | 28.64 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 28.23 | 28.92 | 28.15 | 28.67 | 1,811,480 | +0.25(+0.89%) |
Jan 12, 2022 | 28.64 | 28.67 | 28.11 | 28.42 | 1,801,285 | -0.12(-0.43%) |
Jan 11, 2022 | 28.15 | 28.58 | 27.90 | 28.54 | 2,398,354 | +0.47(+1.68%) |
Jan 10, 2022 | 27.88 | 28.36 | 27.62 | 28.07 | 3,237,973 | -0.17(-0.62%) |
Jan 07, 2022 | 27.47 | 28.30 | 27.47 | 28.24 | 1,550,164 | +0.78(+2.86%) |
Jan 06, 2022 | 27.06 | 27.79 | 26.50 | 27.46 | 2,308,713 | +0.36(+1.32%) |
Jan 05, 2022 | 27.56 | 27.89 | 27.06 | 27.10 | 2,270,654 | -0.37(-1.33%) |
Jan 04, 2022 | 27.20 | 27.57 | 26.79 | 27.47 | 1,883,861 | +0.31(+1.16%) |
Jan 03, 2022 | 26.64 | 27.17 | 26.39 | 27.15 | 1,528,359 | +0.62(+2.33%) |
Dec 31, 2021 | 26.65 | 26.81 | 26.49 | 26.54 | 1,169,130 | -0.24(-0.91%) |
Dec 30, 2021 | 26.09 | 26.84 | 26.09 | 26.78 | 1,589,447 | +0.79(+3.05%) |
Dec 29, 2021 | 26.04 | 26.13 | 25.82 | 25.99 | 1,501,877 | -0.06(-0.23%) |
Dec 28, 2021 | 26.08 | 26.34 | 26.01 | 26.05 | 1,442,015 | -0.17(-0.66%) |
Dec 27, 2021 | 26.29 | 26.39 | 25.99 | 26.22 | 1,434,461 | -0.11(-0.43%) |
Dec 23, 2021 | 26.14 | 26.48 | 26.06 | 26.34 | 1,098,960 | +0.18(+0.70%) |
Dec 22, 2021 | 26.07 | 26.20 | 25.73 | 26.15 | 1,331,103 | +0.19(+0.74%) |
Dec 21, 2021 | 25.53 | 26.20 | 25.49 | 25.96 | 1,784,650 | +0.37(+1.46%) |
Dec 20, 2021 | 26.14 | 26.30 | 25.27 | 25.59 | 2,129,168 | -0.72(-2.75%) |
Dec 17, 2021 | 26.45 | 26.57 | 25.81 | 26.31 | 5,450,289 | -0.12(-0.46%) |
Dec 16, 2021 | 25.89 | 26.99 | 25.69 | 26.43 | 2,900,642 | +0.87(+3.41%) |
Dec 15, 2021 | 25.19 | 25.66 | 25.07 | 25.56 | 2,424,610 | +0.42(+1.66%) |
Dec 14, 2021 | 25.21 | 25.70 | 24.93 | 25.14 | 4,218,603 | -0.02(-0.07%) |
Dec 13, 2021 | 25.17 | 25.60 | 24.97 | 25.16 | 3,090,484 | +0.11(+0.45%) |
Dec 10, 2021 | 25.06 | 25.44 | 24.88 | 25.05 | 2,585,134 | +0.06(+0.24%) |
Dec 09, 2021 | 25.65 | 25.74 | 24.92 | 24.98 | 2,347,030 | -0.58(-2.25%) |
Dec 08, 2021 | 25.60 | 25.69 | 25.05 | 25.56 | 2,472,407 | +0.02(+0.07%) |
Dec 07, 2021 | 25.72 | 25.87 | 25.34 | 25.54 | 2,695,320 | +0.00(+0.00%) |
Dec 06, 2021 | 25.36 | 25.86 | 25.10 | 25.54 | 2,449,718 | +0.42(+1.66%) |
Dec 03, 2021 | 25.86 | 25.96 | 24.84 | 25.12 | 2,772,454 | -0.73(-2.83%) |
Dec 02, 2021 | 25.18 | 26.12 | 25.01 | 25.86 | 3,099,321 | +0.82(+3.27%) |
Dec 01, 2021 | 25.77 | 26.11 | 24.90 | 25.04 | 3,280,260 | -0.44(-1.71%) |
Nov 30, 2021 | 26.48 | 26.57 | 25.32 | 25.47 | 3,755,698 | -1.21(-4.54%) |
Nov 29, 2021 | 27.05 | 27.06 | 26.26 | 26.68 | 2,624,206 | -0.44(-1.64%) |
Nov 26, 2021 | 27.07 | 27.54 | 26.76 | 27.13 | 1,477,043 | -0.36(-1.30%) |
Nov 24, 2021 | 27.24 | 27.57 | 26.98 | 27.49 | 2,148,926 | +0.30(+1.09%) |
Nov 23, 2021 | 27.62 | 27.62 | 26.97 | 27.19 | 2,307,293 | -0.38(-1.39%) |
Nov 22, 2021 | 27.42 | 27.88 | 27.41 | 27.57 | 2,505,214 | +0.34(+1.25%) |
Nov 19, 2021 | 27.55 | 27.73 | 26.91 | 27.23 | 3,019,747 | -0.06(-0.22%) |
Nov 18, 2021 | 28.45 | 27.40 | 27.22 | 27.29 | 3,033,495 | -1.17(-4.10%) |
Nov 17, 2021 | 28.89 | 28.96 | 28.18 | 28.46 | 2,325,244 | -0.51(-1.76%) |
Nov 16, 2021 | 28.77 | 29.16 | 28.42 | 28.97 | 2,698,073 | +0.14(+0.48%) |
Nov 15, 2021 | 29.11 | 29.15 | 28.51 | 28.83 | 2,955,056 | -0.28(-0.95%) |
Nov 12, 2021 | 29.93 | 29.99 | 28.95 | 29.11 | 2,931,058 | -0.88(-2.94%) |
Nov 11, 2021 | 30.59 | 30.61 | 28.29 | 29.99 | 6,726,874 | -1.65(-5.21%) |
Nov 10, 2021 | 31.56 | 31.64 | 4,660,515 | -0.01(-0.03%) | ||
Nov 09, 2021 | 31.92 | 31.96 | 31.47 | 31.65 | 2,972,367 | +0.08(+0.25%) |
Nov 08, 2021 | 31.57 | 32.26 | 31.45 | 31.57 | 4,022,525 | +0.23(+0.74%) |
Nov 05, 2021 | 31.42 | 31.72 | 30.70 | 31.34 | 2,756,561 | +0.02(+0.05%) |
Nov 04, 2021 | 31.79 | 32.12 | 31.27 | 31.32 | 2,057,554 | -0.48(-1.52%) |
Nov 03, 2021 | 31.28 | 31.98 | 31.28 | 31.80 | 1,794,277 | +0.29(+0.90%) |
Nov 02, 2021 | 32.15 | 32.22 | 31.44 | 31.52 | 1,535,187 | -0.55(-1.72%) |