Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.12 | 27.91 | 7,309,181 | +0.76(+2.80%) | ||
Jan 28, 2022 | 25.06 | 27.16 | 24.90 | 27.15 | 9,601,615 | +1.91(+7.57%) |
Jan 27, 2022 | 24.76 | 25.30 | 24.39 | 25.24 | 10,094,430 | +0.84(+3.44%) |
Jan 26, 2022 | 27.05 | 27.40 | 24.31 | 24.40 | 18,129,440 | -2.46(-9.16%) |
Jan 25, 2022 | 26.37 | 27.09 | 25.84 | 26.86 | 6,799,013 | -0.02(-0.07%) |
Jan 24, 2022 | 25.27 | 26.95 | 25.23 | 26.88 | 9,189,490 | +0.69(+2.63%) |
Jan 21, 2022 | 26.83 | 27.13 | 25.94 | 26.19 | 10,603,843 | -1.30(-4.73%) |
Jan 20, 2022 | 28.86 | 29.06 | 27.29 | 27.49 | 10,875,766 | -1.09(-3.81%) |
Jan 19, 2022 | 29.88 | 30.07 | 28.28 | 28.58 | 7,232,294 | -1.06(-3.58%) |
Jan 18, 2022 | 30.95 | 31.55 | 29.37 | 29.64 | 8,682,809 | -1.54(-4.94%) |
Jan 14, 2022 | 31.18 | 0 | +1.84(+6.27%) | |||
Jan 13, 2022 | 28.86 | 30.02 | 28.44 | 29.34 | 9,013,877 | +0.55(+1.91%) |
Jan 12, 2022 | 28.50 | 29.22 | 28.28 | 28.79 | 5,041,439 | +0.11(+0.38%) |
Jan 11, 2022 | 28.90 | 29.30 | 28.03 | 28.68 | 7,014,123 | +0.18(+0.63%) |
Jan 10, 2022 | 30.17 | 30.39 | 28.27 | 28.50 | 12,116,328 | -1.56(-5.19%) |
Jan 07, 2022 | 27.65 | 31.18 | 27.26 | 30.06 | 42,891,880 | +4.34(+16.87%) |
Jan 06, 2022 | 26.59 | 26.82 | 25.61 | 25.72 | 7,243,811 | -0.73(-2.76%) |
Jan 05, 2022 | 27.13 | 27.97 | 26.38 | 26.45 | 12,532,555 | -0.30(-1.12%) |
Jan 04, 2022 | 25.76 | 27.16 | 25.64 | 26.75 | 12,071,828 | +1.42(+5.61%) |
Jan 03, 2022 | 23.90 | 25.80 | 23.54 | 25.33 | 10,231,150 | +1.79(+7.60%) |
Dec 31, 2021 | 24.39 | 24.60 | 23.52 | 23.54 | 6,716,141 | -0.91(-3.72%) |
Dec 30, 2021 | 23.86 | 24.91 | 23.77 | 24.45 | 6,283,493 | +0.58(+2.43%) |
Dec 29, 2021 | 24.28 | 24.66 | 23.75 | 23.87 | 4,989,818 | -0.46(-1.89%) |
Dec 28, 2021 | 24.27 | 24.89 | 24.13 | 24.33 | 3,572,433 | -0.03(-0.12%) |
Dec 27, 2021 | 24.44 | 24.66 | 23.96 | 24.36 | 3,341,246 | -0.06(-0.25%) |
Dec 23, 2021 | 23.78 | 24.64 | 23.72 | 24.42 | 4,741,948 | +0.79(+3.34%) |
Dec 22, 2021 | 23.47 | 24.00 | 23.06 | 23.63 | 5,086,387 | +0.10(+0.42%) |
Dec 21, 2021 | 22.98 | 23.95 | 22.85 | 23.53 | 5,282,511 | +0.64(+2.80%) |
Dec 20, 2021 | 22.86 | 23.33 | 22.45 | 22.89 | 6,086,203 | -0.39(-1.68%) |
Dec 17, 2021 | 23.50 | 23.61 | 22.59 | 23.28 | 7,177,813 | -0.13(-0.56%) |
Dec 16, 2021 | 22.85 | 23.55 | 22.71 | 23.41 | 6,681,608 | +0.84(+3.72%) |
Dec 15, 2021 | 22.41 | 22.67 | 21.66 | 22.57 | 5,858,345 | +0.06(+0.27%) |
Dec 14, 2021 | 22.51 | 23.07 | 22.07 | 22.51 | 8,522,677 | -0.24(-1.05%) |
Dec 13, 2021 | 22.99 | 23.25 | 22.57 | 22.75 | 4,327,680 | -0.54(-2.32%) |
Dec 10, 2021 | 23.88 | 23.92 | 23.11 | 23.29 | 4,791,824 | -0.29(-1.23%) |
Dec 09, 2021 | 23.80 | 23.93 | 23.05 | 23.58 | 7,219,019 | -0.45(-1.87%) |
Dec 08, 2021 | 24.39 | 24.89 | 23.96 | 24.03 | 4,948,932 | -0.19(-0.78%) |
Dec 07, 2021 | 24.77 | 25.27 | 24.16 | 24.22 | 5,900,358 | -0.18(-0.74%) |
Dec 06, 2021 | 24.43 | 24.91 | 23.77 | 24.40 | 6,635,331 | +0.41(+1.71%) |
Dec 03, 2021 | 23.05 | 24.03 | 23.04 | 23.99 | 9,178,758 | +0.74(+3.18%) |
Dec 02, 2021 | 22.44 | 23.39 | 22.31 | 23.25 | 8,921,092 | +0.99(+4.45%) |
Dec 01, 2021 | 23.60 | 23.93 | 22.20 | 22.26 | 10,507,030 | -1.01(-4.34%) |
Nov 30, 2021 | 24.30 | 24.34 | 22.67 | 23.27 | 11,471,723 | -1.32(-5.37%) |
Nov 29, 2021 | 24.95 | 25.05 | 24.01 | 24.59 | 5,147,609 | -0.13(-0.53%) |
Nov 26, 2021 | 24.46 | 24.82 | 24.14 | 24.72 | 3,407,029 | -0.46(-1.83%) |
Nov 24, 2021 | 25.53 | 25.56 | 25.07 | 25.18 | 3,788,908 | -0.42(-1.64%) |
Nov 23, 2021 | 25.75 | 26.16 | 25.17 | 25.60 | 6,240,498 | -0.11(-0.43%) |
Nov 22, 2021 | 25.30 | 25.93 | 24.66 | 25.71 | 5,607,931 | +0.45(+1.78%) |
Nov 19, 2021 | 26.77 | 26.82 | 24.83 | 25.26 | 11,189,140 | -1.59(-5.92%) |
Nov 18, 2021 | 27.56 | 26.89 | 26.73 | 26.85 | 5,129,288 | -0.74(-2.68%) |
Nov 17, 2021 | 27.61 | 27.85 | 27.21 | 27.59 | 4,515,185 | -0.14(-0.50%) |
Nov 16, 2021 | 27.99 | 28.02 | 27.50 | 27.73 | 4,324,864 | -0.29(-1.03%) |
Nov 15, 2021 | 28.00 | 28.88 | 27.88 | 28.02 | 4,125,297 | +0.11(+0.39%) |
Nov 12, 2021 | 28.16 | 28.70 | 27.87 | 27.91 | 5,414,857 | -0.32(-1.13%) |
Nov 11, 2021 | 27.16 | 28.98 | 26.75 | 28.23 | 12,303,403 | +0.73(+2.65%) |
Nov 10, 2021 | 26.65 | 27.50 | 7,760,201 | +0.85(+3.19%) | ||
Nov 09, 2021 | 26.50 | 26.78 | 25.98 | 26.65 | 4,307,369 | +0.37(+1.41%) |
Nov 08, 2021 | 26.83 | 26.98 | 26.21 | 26.28 | 6,799,753 | -0.24(-0.90%) |
Nov 05, 2021 | 25.64 | 26.60 | 25.41 | 26.52 | 6,209,529 | +1.06(+4.16%) |
Nov 04, 2021 | 25.66 | 25.84 | 24.96 | 25.46 | 6,681,268 | -0.14(-0.55%) |
Nov 03, 2021 | 24.40 | 25.78 | 23.76 | 25.60 | 11,278,259 | +1.05(+4.28%) |
Nov 02, 2021 | 24.42 | 24.80 | 23.85 | 24.55 | 10,504,704 | +0.13(+0.53%) |