Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.15 | 26.54 | 26.43 | 35,558,148 | +0.39(+1.51%) | |
Jan 28, 2022 | 26.25 | 26.25 | 25.85 | 26.04 | 23,877,072 | -0.04(-0.16%) |
Jan 27, 2022 | 26.31 | 26.41 | 25.79 | 26.08 | 34,999,504 | +0.38(+1.46%) |
Jan 26, 2022 | 25.83 | 26.17 | 25.47 | 25.70 | 47,129,948 | +0.30(+1.18%) |
Jan 25, 2022 | 24.82 | 25.54 | 24.24 | 25.40 | 35,444,524 | +0.74(+2.98%) |
Jan 24, 2022 | 24.62 | 24.77 | 24.20 | 24.67 | 52,057,908 | -0.34(-1.37%) |
Jan 21, 2022 | 25.32 | 25.46 | 24.96 | 25.01 | 50,662,044 | -0.18(-0.70%) |
Jan 20, 2022 | 25.42 | 25.63 | 25.14 | 25.18 | 32,415,520 | +0.20(+0.80%) |
Jan 19, 2022 | 24.90 | 25.03 | 24.78 | 24.98 | 35,491,400 | +0.84(+3.46%) |
Jan 18, 2022 | 24.25 | 24.41 | 23.87 | 24.15 | 37,060,868 | -0.18(-0.76%) |
Jan 14, 2022 | 24.33 | 0 | +0.27(+1.11%) | |||
Jan 13, 2022 | 24.06 | 24.31 | 23.99 | 24.06 | 28,080,442 | -0.05(-0.21%) |
Jan 12, 2022 | 23.73 | 24.12 | 23.71 | 24.11 | 39,748,156 | +0.72(+3.07%) |
Jan 11, 2022 | 22.73 | 23.40 | 22.65 | 23.40 | 31,477,074 | +0.84(+3.71%) |
Jan 10, 2022 | 22.70 | 22.72 | 22.30 | 22.56 | 25,681,934 | -0.23(-1.03%) |
Jan 07, 2022 | 22.45 | 22.86 | 22.43 | 22.79 | 20,447,892 | +0.42(+1.87%) |
Jan 06, 2022 | 22.38 | 22.54 | 22.25 | 22.38 | 33,743,148 | +0.21(+0.94%) |
Jan 05, 2022 | 22.72 | 22.96 | 22.13 | 22.17 | 36,587,692 | -0.60(-2.64%) |
Jan 04, 2022 | 22.68 | 23.07 | 22.64 | 22.77 | 21,992,564 | -0.10(-0.44%) |
Jan 03, 2022 | 23.03 | 23.04 | 22.84 | 22.87 | 28,301,200 | -0.59(-2.53%) |
Dec 31, 2021 | 23.30 | 23.60 | 23.26 | 23.46 | 8,611,637 | +0.09(+0.39%) |
Dec 30, 2021 | 23.25 | 23.56 | 23.23 | 23.37 | 25,218,308 | +0.60(+2.65%) |
Dec 29, 2021 | 23.13 | 23.19 | 22.71 | 22.77 | 18,632,094 | -0.44(-1.90%) |
Dec 28, 2021 | 23.15 | 23.26 | 23.06 | 23.21 | 14,454,394 | -0.17(-0.71%) |
Dec 27, 2021 | 23.20 | 23.38 | 23.04 | 23.37 | 16,906,162 | +0.32(+1.37%) |
Dec 23, 2021 | 22.98 | 23.15 | 22.84 | 23.06 | 25,192,158 | -0.12(-0.54%) |
Dec 22, 2021 | 22.76 | 23.19 | 22.67 | 23.18 | 24,010,060 | +0.32(+1.38%) |
Dec 21, 2021 | 22.83 | 22.99 | 22.80 | 22.87 | 18,699,900 | +0.02(+0.11%) |
Dec 20, 2021 | 22.98 | 23.05 | 22.69 | 22.84 | 26,623,000 | -0.66(-2.83%) |
Dec 17, 2021 | 23.46 | 23.71 | 23.36 | 23.51 | 20,998,020 | -0.27(-1.15%) |
Dec 16, 2021 | 23.66 | 23.91 | 23.45 | 23.78 | 30,912,852 | +0.32(+1.38%) |
Dec 15, 2021 | 23.27 | 23.48 | 22.99 | 23.46 | 31,929,910 | +0.07(+0.32%) |
Dec 14, 2021 | 23.81 | 23.98 | 23.27 | 23.38 | 23,567,236 | -0.22(-0.92%) |
Dec 13, 2021 | 24.09 | 24.15 | 23.56 | 23.60 | 34,167,908 | -0.25(-1.03%) |
Dec 10, 2021 | 23.81 | 24.00 | 23.72 | 23.85 | 26,099,948 | +0.16(+0.69%) |
Dec 09, 2021 | 23.89 | 23.91 | 23.61 | 23.68 | 29,133,082 | -0.64(-2.62%) |
Dec 08, 2021 | 24.05 | 24.33 | 24.04 | 24.32 | 30,035,136 | +0.44(+1.86%) |
Dec 07, 2021 | 23.82 | 23.96 | 23.71 | 23.88 | 32,514,244 | +0.40(+1.72%) |
Dec 06, 2021 | 23.30 | 23.64 | 23.17 | 23.47 | 28,450,746 | +0.33(+1.44%) |
Dec 03, 2021 | 23.59 | 23.70 | 22.86 | 23.14 | 52,365,588 | +0.04(+0.17%) |
Dec 02, 2021 | 22.67 | 23.13 | 22.63 | 23.10 | 39,212,180 | +0.93(+4.21%) |
Dec 01, 2021 | 22.98 | 23.13 | 22.16 | 22.17 | 32,011,680 | -0.37(-1.62%) |
Nov 30, 2021 | 22.84 | 22.97 | 22.04 | 22.53 | 52,128,216 | -0.27(-1.19%) |
Nov 29, 2021 | 23.08 | 23.10 | 22.65 | 22.80 | 27,851,354 | -0.03(-0.14%) |
Nov 26, 2021 | 22.80 | 22.88 | 22.54 | 22.84 | 27,434,572 | -0.34(-1.48%) |
Nov 24, 2021 | 22.90 | 23.33 | 22.79 | 23.18 | 25,147,240 | +0.23(+0.98%) |
Nov 23, 2021 | 22.70 | 23.12 | 22.32 | 22.95 | 42,313,180 | +0.29(+1.27%) |
Nov 22, 2021 | 23.06 | 23.24 | 22.58 | 22.66 | 31,276,544 | -0.01(-0.03%) |
Nov 19, 2021 | 23.08 | 23.19 | 22.64 | 22.67 | 29,021,442 | +0.02(+0.07%) |
Nov 18, 2021 | 22.94 | 22.75 | 22.62 | 22.66 | 37,625,084 | -0.44(-1.89%) |
Nov 17, 2021 | 23.43 | 23.54 | 22.90 | 23.09 | 42,910,844 | -0.33(-1.39%) |
Nov 16, 2021 | 23.67 | 23.72 | 23.29 | 23.42 | 37,978,248 | -0.57(-2.37%) |
Nov 15, 2021 | 24.02 | 24.14 | 23.87 | 23.99 | 9,791,071 | +0.00(+0.00%) |
Nov 12, 2021 | 24.10 | 24.14 | 23.81 | 23.99 | 35,812,480 | -0.47(-1.91%) |
Nov 11, 2021 | 24.39 | 24.75 | 24.37 | 24.45 | 44,066,240 | +0.80(+3.38%) |
Nov 10, 2021 | 23.97 | 23.65 | 36,811,680 | -0.15(-0.62%) | ||
Nov 09, 2021 | 23.78 | 23.97 | 23.45 | 23.80 | 31,115,990 | +0.54(+2.34%) |
Nov 08, 2021 | 23.15 | 23.43 | 23.09 | 23.25 | 31,225,934 | -0.02(-0.10%) |
Nov 05, 2021 | 23.21 | 23.49 | 23.08 | 23.28 | 29,835,852 | +0.53(+2.32%) |
Nov 04, 2021 | 23.11 | 23.25 | 22.55 | 22.75 | 37,632,720 | -0.60(-2.56%) |
Nov 03, 2021 | 22.87 | 23.57 | 22.65 | 23.35 | 52,734,276 | +0.61(+2.70%) |
Nov 02, 2021 | 22.97 | 22.97 | 22.55 | 22.73 | 19,634,028 | -0.42(-1.81%) |