Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.71 | 25.13 | 24.91 | 8,214,234 | +0.24(+0.95%) | |
Jan 28, 2022 | 24.80 | 25.09 | 24.51 | 24.67 | 9,114,229 | -0.13(-0.53%) |
Jan 27, 2022 | 24.80 | 25.24 | 24.45 | 24.80 | 10,468,914 | +0.49(+2.01%) |
Jan 26, 2022 | 24.58 | 24.94 | 24.18 | 24.31 | 9,653,677 | +0.24(+1.01%) |
Jan 25, 2022 | 22.72 | 24.18 | 22.49 | 24.07 | 13,099,925 | +1.19(+5.22%) |
Jan 24, 2022 | 22.85 | 23.21 | 22.03 | 22.88 | 15,107,216 | -0.72(-3.07%) |
Jan 21, 2022 | 24.18 | 24.25 | 23.51 | 23.60 | 14,039,998 | -0.99(-4.04%) |
Jan 20, 2022 | 24.54 | 25.18 | 24.37 | 24.59 | 6,334,305 | -0.15(-0.60%) |
Jan 19, 2022 | 25.20 | 25.20 | 24.51 | 24.74 | 6,856,658 | -0.19(-0.77%) |
Jan 18, 2022 | 25.50 | 25.50 | 24.70 | 24.93 | 15,750,217 | +0.32(+1.31%) |
Jan 14, 2022 | 24.61 | 0 | +0.31(+1.29%) | |||
Jan 13, 2022 | 24.56 | 24.73 | 24.08 | 24.30 | 8,747,679 | -0.27(-1.10%) |
Jan 12, 2022 | 24.63 | 25.06 | 24.42 | 24.57 | 13,371,961 | +0.17(+0.71%) |
Jan 11, 2022 | 23.49 | 24.42 | 23.39 | 24.39 | 9,972,011 | +1.19(+5.15%) |
Jan 10, 2022 | 23.16 | 23.35 | 22.85 | 23.20 | 5,861,599 | +0.04(+0.19%) |
Jan 07, 2022 | 23.32 | 23.34 | 22.97 | 23.16 | 8,072,461 | -0.02(-0.08%) |
Jan 06, 2022 | 23.32 | 23.73 | 23.07 | 23.17 | 10,594,544 | +0.37(+1.61%) |
Jan 05, 2022 | 23.29 | 23.44 | 22.78 | 22.81 | 9,039,660 | +0.07(+0.31%) |
Jan 04, 2022 | 22.41 | 22.85 | 22.28 | 22.74 | 8,365,284 | +0.33(+1.48%) |
Jan 03, 2022 | 21.94 | 22.61 | 21.88 | 22.41 | 4,933,383 | +0.58(+2.68%) |
Dec 31, 2021 | 21.53 | 21.88 | 21.51 | 21.82 | 3,921,775 | +0.29(+1.34%) |
Dec 30, 2021 | 21.65 | 21.79 | 21.50 | 21.53 | 4,094,778 | -0.02(-0.08%) |
Dec 29, 2021 | 21.58 | 21.94 | 21.50 | 21.55 | 7,204,604 | -0.24(-1.08%) |
Dec 28, 2021 | 21.90 | 22.12 | 21.70 | 21.79 | 3,112,366 | -0.02(-0.08%) |
Dec 27, 2021 | 21.27 | 21.82 | 21.02 | 21.80 | 3,619,617 | +0.44(+2.04%) |
Dec 23, 2021 | 21.38 | 21.56 | 21.26 | 21.37 | 3,553,675 | +0.10(+0.45%) |
Dec 22, 2021 | 20.90 | 21.41 | 20.70 | 21.27 | 4,903,427 | +0.37(+1.79%) |
Dec 21, 2021 | 20.51 | 20.95 | 20.44 | 20.90 | 8,207,600 | +0.76(+3.77%) |
Dec 20, 2021 | 19.59 | 20.16 | 19.37 | 20.14 | 8,438,599 | -0.07(-0.35%) |
Dec 17, 2021 | 20.16 | 20.54 | 20.02 | 20.21 | 6,479,884 | -0.44(-2.15%) |
Dec 16, 2021 | 20.77 | 21.16 | 20.63 | 20.65 | 5,913,528 | +0.16(+0.77%) |
Dec 15, 2021 | 20.34 | 20.64 | 19.67 | 20.50 | 7,780,106 | +0.03(+0.17%) |
Dec 14, 2021 | 20.64 | 21.05 | 20.39 | 20.46 | 5,982,455 | -0.31(-1.47%) |
Dec 13, 2021 | 21.24 | 21.26 | 20.70 | 20.77 | 7,338,960 | -0.70(-3.25%) |
Dec 10, 2021 | 21.52 | 21.59 | 21.18 | 21.46 | 6,563,338 | +0.13(+0.61%) |
Dec 09, 2021 | 21.36 | 21.50 | 21.12 | 21.33 | 6,333,585 | -0.27(-1.25%) |
Dec 08, 2021 | 21.96 | 22.10 | 21.55 | 21.60 | 5,986,352 | -0.25(-1.16%) |
Dec 07, 2021 | 21.76 | 22.13 | 21.59 | 21.86 | 7,799,324 | +0.61(+2.87%) |
Dec 06, 2021 | 20.91 | 21.57 | 20.74 | 21.25 | 7,287,906 | +0.69(+3.35%) |
Dec 03, 2021 | 21.48 | 21.65 | 20.43 | 20.56 | 11,629,939 | -0.50(-2.36%) |
Dec 02, 2021 | 20.51 | 21.18 | 20.17 | 21.05 | 16,461,415 | +0.65(+3.20%) |
Dec 01, 2021 | 21.60 | 21.64 | 20.37 | 20.40 | 17,185,756 | -0.45(-2.18%) |
Nov 30, 2021 | 20.96 | 21.28 | 20.52 | 20.85 | 12,057,573 | -0.60(-2.79%) |
Nov 29, 2021 | 21.92 | 22.08 | 21.10 | 21.45 | 11,394,031 | +0.24(+1.13%) |
Nov 26, 2021 | 21.51 | 21.51 | 20.73 | 21.21 | 12,931,722 | -1.60(-7.02%) |
Nov 24, 2021 | 22.10 | 22.88 | 22.04 | 22.82 | 7,020,631 | +0.52(+2.34%) |
Nov 23, 2021 | 21.92 | 22.33 | 21.87 | 22.29 | 8,974,195 | +0.83(+3.87%) |
Nov 22, 2021 | 21.29 | 21.87 | 21.09 | 21.46 | 11,052,703 | +0.03(+0.12%) |
Nov 19, 2021 | 21.57 | 21.84 | 21.16 | 21.44 | 8,214,806 | -0.52(-2.38%) |
Nov 18, 2021 | 21.91 | 22.25 | 21.92 | 21.96 | 6,313,564 | +0.07(+0.31%) |
Nov 17, 2021 | 21.73 | 22.38 | 21.63 | 21.89 | 5,506,576 | -0.03(-0.12%) |
Nov 16, 2021 | 22.34 | 22.35 | 21.91 | 21.92 | 4,384,517 | -0.29(-1.31%) |
Nov 15, 2021 | 21.95 | 22.35 | 21.62 | 22.21 | 6,652,149 | +0.14(+0.62%) |
Nov 12, 2021 | 21.96 | 22.09 | 21.79 | 22.07 | 7,032,291 | -0.01(-0.04%) |
Nov 11, 2021 | 22.15 | 22.34 | 22.04 | 22.08 | 5,214,084 | -0.09(-0.39%) |
Nov 10, 2021 | 22.48 | 22.16 | 7,272,855 | -0.32(-1.41%) | ||
Nov 09, 2021 | 22.64 | 22.75 | 22.25 | 22.48 | 6,900,419 | -0.12(-0.53%) |
Nov 08, 2021 | 22.87 | 22.99 | 22.44 | 22.60 | 8,155,189 | -0.11(-0.49%) |
Nov 05, 2021 | 22.41 | 22.81 | 22.16 | 22.71 | 11,954,520 | +0.51(+2.28%) |
Nov 04, 2021 | 22.14 | 22.49 | 21.92 | 22.21 | 13,141,919 | +0.46(+2.13%) |
Nov 03, 2021 | 21.54 | 21.93 | 21.51 | 21.75 | 9,781,901 | -0.32(-1.44%) |
Nov 02, 2021 | 22.70 | 22.77 | 22.04 | 22.06 | 9,088,328 | -0.82(-3.59%) |