Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.40 | 32.97 | 32.36 | 32.79 | 2,460,926 | -0.82(-2.43%) |
Feb 25, 2022 | 32.73 | 33.62 | 33.12 | 33.61 | 1,697,109 | +1.09(+3.34%) |
Feb 24, 2022 | 31.49 | 32.55 | 31.46 | 32.52 | 1,843,486 | -0.31(-0.94%) |
Feb 23, 2022 | 33.28 | 33.34 | 32.71 | 32.83 | 1,523,780 | +0.33(+1.01%) |
Feb 22, 2022 | 32.20 | 32.80 | 32.20 | 32.50 | 2,151,947 | -0.39(-1.20%) |
Feb 18, 2022 | 32.90 | 0 | +0.50(+1.54%) | |||
Feb 17, 2022 | 32.68 | 32.70 | 32.32 | 32.40 | 1,357,845 | -0.17(-0.53%) |
Feb 16, 2022 | 32.53 | 32.80 | 32.44 | 32.57 | 1,169,632 | +0.13(+0.39%) |
Feb 15, 2022 | 32.11 | 32.47 | 32.11 | 32.44 | 1,275,775 | +0.65(+2.06%) |
Feb 14, 2022 | 31.99 | 32.09 | 31.60 | 31.79 | 1,465,958 | -0.61(-1.87%) |
Feb 11, 2022 | 32.89 | 33.17 | 32.30 | 32.40 | 1,628,608 | -0.28(-0.85%) |
Feb 10, 2022 | 32.72 | 33.23 | 32.62 | 32.68 | 1,849,039 | -0.38(-1.14%) |
Feb 09, 2022 | 33.03 | 33.25 | 32.95 | 33.05 | 1,700,645 | -0.08(-0.23%) |
Feb 08, 2022 | 32.68 | 33.24 | 32.64 | 33.13 | 1,359,630 | +0.66(+2.05%) |
Feb 07, 2022 | 32.25 | 32.72 | 32.25 | 32.46 | 2,332,724 | +0.40(+1.26%) |
Feb 04, 2022 | 31.68 | 32.20 | 31.54 | 32.06 | 1,298,260 | +0.57(+1.80%) |
Feb 03, 2022 | 31.66 | 31.82 | 31.48 | 31.49 | 1,589,012 | -0.45(-1.42%) |
Feb 02, 2022 | 31.93 | 32.12 | 31.77 | 31.94 | 1,119,735 | -0.26(-0.81%) |
Feb 01, 2022 | 32.08 | 32.29 | 31.80 | 32.20 | 1,458,932 | +0.17(+0.54%) |
Jan 31, 2022 | 31.37 | 32.13 | 32.03 | 2,143,397 | +0.64(+2.02%) | |
Jan 28, 2022 | 30.94 | 31.40 | 30.73 | 31.40 | 1,718,029 | +0.42(+1.37%) |
Jan 27, 2022 | 31.04 | 31.29 | 30.37 | 30.97 | 3,087,379 | -0.02(-0.06%) |
Jan 26, 2022 | 31.94 | 32.07 | 30.77 | 30.99 | 3,884,091 | -0.92(-2.89%) |
Jan 25, 2022 | 31.44 | 32.13 | 31.13 | 31.92 | 2,396,135 | +0.99(+3.21%) |
Jan 24, 2022 | 30.45 | 30.92 | 30.16 | 30.92 | 3,674,246 | -0.95(-2.99%) |
Jan 21, 2022 | 32.21 | 32.30 | 31.81 | 31.88 | 3,127,248 | -0.64(-1.98%) |
Jan 20, 2022 | 32.26 | 33.15 | 32.26 | 32.52 | 4,879,817 | -0.28(-0.85%) |
Jan 19, 2022 | 32.74 | 33.18 | 32.67 | 32.80 | 1,779,937 | +0.34(+1.04%) |
Jan 18, 2022 | 32.29 | 32.64 | 32.18 | 32.46 | 4,338,552 | -0.64(-1.92%) |
Jan 14, 2022 | 33.10 | 0 | +0.34(+1.03%) | |||
Jan 13, 2022 | 32.01 | 33.43 | 32.00 | 32.76 | 9,378,228 | +0.91(+2.87%) |
Jan 12, 2022 | 31.60 | 32.07 | 31.46 | 31.85 | 7,687,139 | -5.47(-14.65%) |
Jan 11, 2022 | 36.56 | 37.31 | 36.52 | 37.31 | 1,836,884 | +0.42(+1.15%) |
Jan 10, 2022 | 35.92 | 36.93 | 35.82 | 36.89 | 4,294,046 | +0.54(+1.48%) |
Jan 07, 2022 | 35.63 | 36.52 | 35.59 | 36.35 | 1,667,476 | +0.78(+2.19%) |
Jan 06, 2022 | 35.65 | 35.80 | 35.38 | 35.57 | 1,596,921 | -0.15(-0.43%) |
Jan 05, 2022 | 36.18 | 36.41 | 35.72 | 35.73 | 1,288,884 | -0.60(-1.64%) |
Jan 04, 2022 | 36.37 | 36.59 | 36.12 | 36.32 | 1,106,130 | -0.18(-0.50%) |
Jan 03, 2022 | 36.03 | 36.60 | 35.65 | 36.51 | 1,964,189 | +1.04(+2.93%) |
Dec 31, 2021 | 35.68 | 35.76 | 35.44 | 35.47 | 732,899 | -0.32(-0.89%) |
Dec 30, 2021 | 35.75 | 36.03 | 35.73 | 35.78 | 943,999 | +0.15(+0.43%) |
Dec 29, 2021 | 35.77 | 35.80 | 35.54 | 35.63 | 1,249,951 | -0.02(-0.05%) |
Dec 28, 2021 | 35.77 | 35.90 | 35.52 | 35.65 | 1,280,177 | +0.49(+1.40%) |
Dec 27, 2021 | 35.13 | 35.23 | 34.83 | 35.16 | 1,232,277 | +0.22(+0.63%) |
Dec 23, 2021 | 34.66 | 35.03 | 34.54 | 34.94 | 1,237,689 | +0.69(+2.02%) |
Dec 22, 2021 | 33.56 | 34.28 | 33.35 | 34.24 | 1,102,213 | +0.74(+2.21%) |
Dec 21, 2021 | 33.32 | 33.62 | 33.28 | 33.50 | 1,360,654 | +0.47(+1.43%) |
Dec 20, 2021 | 33.48 | 33.53 | 32.74 | 33.03 | 1,580,248 | -0.84(-2.47%) |
Dec 17, 2021 | 34.08 | 34.15 | 33.65 | 33.87 | 1,564,759 | +0.64(+1.94%) |
Dec 16, 2021 | 33.43 | 33.58 | 33.08 | 33.22 | 1,184,355 | +0.09(+0.26%) |
Dec 15, 2021 | 33.10 | 33.23 | 32.62 | 33.14 | 1,499,287 | -0.13(-0.40%) |
Dec 14, 2021 | 33.21 | 33.99 | 33.08 | 33.27 | 2,160,326 | +0.65(+2.01%) |
Dec 13, 2021 | 32.88 | 32.89 | 32.56 | 32.62 | 1,488,486 | -0.41(-1.25%) |
Dec 10, 2021 | 33.21 | 33.34 | 32.94 | 33.03 | 1,570,298 | +0.10(+0.29%) |
Dec 09, 2021 | 33.63 | 33.64 | 32.86 | 32.94 | 2,202,820 | -1.12(-3.28%) |
Dec 08, 2021 | 33.86 | 34.11 | 33.73 | 34.05 | 1,029,132 | +0.38(+1.11%) |
Dec 07, 2021 | 33.54 | 33.92 | 33.51 | 33.68 | 1,681,883 | +0.29(+0.86%) |
Dec 06, 2021 | 32.87 | 33.61 | 32.66 | 33.39 | 2,250,217 | +0.68(+2.09%) |
Dec 03, 2021 | 33.00 | 33.06 | 32.34 | 32.70 | 2,523,121 | -1.11(-3.27%) |
Dec 02, 2021 | 33.91 | 34.36 | 33.53 | 33.81 | 2,877,356 | +0.61(+1.83%) |