Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.44 | 38.29 | 37.27 | 38.17 | 1,194,992 | +0.20(+0.53%) |
Feb 25, 2022 | 37.36 | 38.12 | 37.20 | 37.97 | 1,135,069 | +1.55(+4.25%) |
Feb 24, 2022 | 36.58 | 37.09 | 35.83 | 36.42 | 1,148,306 | -1.25(-3.32%) |
Feb 23, 2022 | 38.32 | 38.63 | 37.54 | 37.67 | 996,973 | -0.47(-1.23%) |
Feb 22, 2022 | 38.47 | 38.89 | 38.03 | 38.14 | 814,805 | -0.63(-1.63%) |
Feb 18, 2022 | 38.77 | 0 | -0.32(-0.83%) | |||
Feb 17, 2022 | 39.28 | 40.14 | 38.79 | 39.10 | 1,447,254 | +0.50(+1.29%) |
Feb 16, 2022 | 38.48 | 38.95 | 38.25 | 38.60 | 1,062,113 | +0.03(+0.07%) |
Feb 15, 2022 | 38.35 | 39.09 | 38.13 | 38.57 | 1,100,555 | +0.49(+1.28%) |
Feb 14, 2022 | 37.59 | 38.13 | 37.19 | 38.08 | 1,309,686 | +0.56(+1.50%) |
Feb 11, 2022 | 37.46 | 38.13 | 37.08 | 37.52 | 666,613 | +0.09(+0.23%) |
Feb 10, 2022 | 37.79 | 38.42 | 37.30 | 37.43 | 469,353 | -0.35(-0.94%) |
Feb 09, 2022 | 37.75 | 38.15 | 37.65 | 37.79 | 574,400 | +0.23(+0.61%) |
Feb 08, 2022 | 37.31 | 37.68 | 36.95 | 37.56 | 666,221 | +0.64(+1.73%) |
Feb 07, 2022 | 36.88 | 37.10 | 36.54 | 36.92 | 422,504 | +0.05(+0.13%) |
Feb 04, 2022 | 37.02 | 37.54 | 36.24 | 36.87 | 784,573 | -0.65(-1.73%) |
Feb 03, 2022 | 37.46 | 38.00 | 37.52 | 602,534 | +0.11(+0.31%) | |
Feb 02, 2022 | 37.07 | 37.65 | 36.76 | 37.40 | 792,408 | +0.24(+0.64%) |
Feb 01, 2022 | 36.26 | 37.25 | 36.26 | 37.17 | 731,870 | +0.86(+2.37%) |
Jan 31, 2022 | 36.27 | 36.32 | 36.31 | 1,554,600 | -0.39(-1.07%) | |
Jan 28, 2022 | 36.48 | 36.75 | 35.73 | 36.70 | 776,410 | -0.25(-0.67%) |
Jan 27, 2022 | 37.07 | 37.82 | 36.42 | 36.95 | 1,003,428 | -0.02(-0.05%) |
Jan 26, 2022 | 37.39 | 38.02 | 36.71 | 36.97 | 883,272 | -0.15(-0.41%) |
Jan 25, 2022 | 37.48 | 37.74 | 36.02 | 37.12 | 1,308,631 | -0.58(-1.55%) |
Jan 24, 2022 | 36.57 | 37.90 | 36.57 | 37.70 | 1,020,475 | +0.62(+1.68%) |
Jan 21, 2022 | 36.90 | 37.48 | 36.52 | 37.08 | 721,842 | +0.08(+0.21%) |
Jan 20, 2022 | 38.97 | 39.00 | 36.96 | 37.00 | 983,342 | -2.13(-5.45%) |
Jan 19, 2022 | 39.93 | 40.05 | 38.77 | 39.13 | 1,290,710 | -0.63(-1.59%) |
Jan 18, 2022 | 39.32 | 40.13 | 38.74 | 39.77 | 1,501,673 | +0.49(+1.24%) |
Jan 14, 2022 | 39.28 | 0 | +1.65(+4.39%) | |||
Jan 13, 2022 | 36.15 | 37.68 | 36.02 | 37.62 | 1,215,137 | +1.76(+4.90%) |
Jan 12, 2022 | 36.66 | 36.79 | 35.67 | 35.87 | 1,096,001 | -0.63(-1.73%) |
Jan 11, 2022 | 36.76 | 36.94 | 36.00 | 36.50 | 1,053,305 | -0.11(-0.31%) |
Jan 10, 2022 | 36.45 | 36.71 | 36.11 | 36.61 | 885,393 | +0.28(+0.76%) |
Jan 07, 2022 | 36.36 | 36.54 | 35.97 | 36.33 | 880,692 | -0.03(-0.08%) |
Jan 06, 2022 | 36.73 | 36.90 | 36.00 | 36.36 | 797,355 | +0.02(+0.05%) |
Jan 05, 2022 | 36.22 | 37.10 | 36.12 | 36.34 | 1,360,318 | +0.29(+0.80%) |
Jan 04, 2022 | 35.64 | 36.36 | 35.37 | 36.06 | 1,023,232 | +0.92(+2.61%) |
Jan 03, 2022 | 34.86 | 35.42 | 34.67 | 35.14 | 1,132,845 | +0.40(+1.16%) |
Dec 31, 2021 | 33.99 | 35.04 | 33.87 | 34.74 | 1,513,055 | +0.67(+1.96%) |
Dec 30, 2021 | 34.02 | 34.20 | 33.72 | 34.07 | 2,365,750 | +0.20(+0.59%) |
Dec 29, 2021 | 34.05 | 34.16 | 33.65 | 33.87 | 2,459,118 | -0.06(-0.17%) |
Dec 28, 2021 | 33.40 | 34.23 | 33.40 | 33.93 | 1,947,886 | +0.47(+1.40%) |
Dec 27, 2021 | 32.99 | 33.46 | 32.90 | 33.46 | 832,461 | +0.39(+1.18%) |
Dec 23, 2021 | 32.81 | 33.56 | 32.71 | 33.07 | 805,130 | +0.38(+1.17%) |
Dec 22, 2021 | 32.64 | 33.17 | 32.53 | 32.68 | 746,231 | +0.00(+0.00%) |
Dec 21, 2021 | 32.18 | 33.07 | 32.18 | 32.68 | 863,659 | +0.54(+1.66%) |
Dec 20, 2021 | 32.63 | 32.85 | 31.98 | 32.15 | 1,040,649 | -0.86(-2.61%) |
Dec 17, 2021 | 33.39 | 33.44 | 32.44 | 33.01 | 1,631,954 | -0.31(-0.92%) |
Dec 16, 2021 | 32.91 | 33.57 | 32.67 | 33.31 | 1,180,543 | +0.61(+1.87%) |
Dec 15, 2021 | 33.83 | 33.94 | 32.15 | 32.70 | 1,688,416 | -1.10(-3.25%) |
Dec 14, 2021 | 33.50 | 34.52 | 33.39 | 33.80 | 1,088,607 | +0.21(+0.63%) |
Dec 13, 2021 | 33.26 | 33.92 | 32.98 | 33.59 | 980,623 | +0.25(+0.75%) |
Dec 10, 2021 | 33.56 | 33.91 | 33.13 | 33.34 | 1,059,094 | +0.12(+0.37%) |
Dec 09, 2021 | 31.91 | 33.72 | 31.88 | 33.22 | 1,787,166 | -1.30(-3.77%) |
Dec 08, 2021 | 35.22 | 35.31 | 34.51 | 34.52 | 1,054,574 | -0.64(-1.82%) |
Dec 07, 2021 | 35.37 | 35.96 | 35.07 | 35.16 | 820,525 | -0.13(-0.38%) |
Dec 06, 2021 | 34.80 | 36.05 | 34.62 | 35.29 | 962,902 | +0.70(+2.02%) |
Dec 03, 2021 | 34.45 | 34.94 | 34.29 | 34.60 | 805,763 | +0.23(+0.67%) |
Dec 02, 2021 | 33.63 | 34.75 | 33.50 | 34.37 | 881,740 | +0.96(+2.86%) |