Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.27 | 32.33 | 32.24 | 32.31 | 10,483,374 | +0.18(+0.54%) |
Feb 25, 2022 | 32.12 | 32.15 | 32.10 | 32.14 | 4,102,303 | +0.02(+0.06%) |
Feb 24, 2022 | 32.09 | 32.15 | 32.05 | 32.12 | 5,040,467 | +0.04(+0.12%) |
Feb 23, 2022 | 32.08 | 32.15 | 32.07 | 32.08 | 3,728,959 | -0.08(-0.26%) |
Feb 22, 2022 | 32.17 | 32.19 | 32.14 | 32.17 | 2,679,338 | -0.06(-0.20%) |
Feb 18, 2022 | 32.23 | 0 | +0.02(+0.06%) | |||
Feb 17, 2022 | 32.21 | 32.25 | 32.18 | 32.21 | 8,103,378 | +0.02(+0.06%) |
Feb 16, 2022 | 32.19 | 32.20 | 32.12 | 32.19 | 4,679,115 | +0.04(+0.11%) |
Feb 15, 2022 | 32.16 | 32.23 | 32.16 | 32.16 | 4,434,776 | -0.05(-0.14%) |
Feb 14, 2022 | 32.18 | 32.25 | 32.18 | 32.20 | 6,449,156 | -0.12(-0.37%) |
Feb 11, 2022 | 32.27 | 32.35 | 32.18 | 32.32 | 7,277,349 | +0.14(+0.43%) |
Feb 10, 2022 | 32.35 | 32.36 | 32.17 | 32.18 | 8,786,661 | -0.25(-0.77%) |
Feb 09, 2022 | 32.43 | 32.49 | 32.42 | 32.43 | 5,916,840 | +0.03(+0.09%) |
Feb 08, 2022 | 32.44 | 32.46 | 32.40 | 32.40 | 8,205,448 | -0.06(-0.20%) |
Feb 07, 2022 | 32.43 | 32.48 | 32.41 | 32.47 | 5,927,778 | +0.04(+0.11%) |
Feb 04, 2022 | 32.50 | 32.50 | 32.40 | 32.43 | 5,684,002 | -0.17(-0.51%) |
Feb 03, 2022 | 32.64 | 32.60 | 4,877,806 | -0.08(-0.25%) | ||
Feb 02, 2022 | 32.68 | 32.74 | 32.68 | 32.68 | 4,112,212 | +0.00(+0.00%) |
Feb 01, 2022 | 32.71 | 32.71 | 32.62 | 32.68 | 4,736,739 | +0.02(+0.07%) |
Jan 31, 2022 | 32.63 | 32.69 | 32.66 | 4,511,456 | +0.02(+0.06%) | |
Jan 28, 2022 | 32.56 | 32.66 | 32.56 | 32.64 | 2,927,067 | +0.02(+0.06%) |
Jan 27, 2022 | 32.63 | 32.67 | 32.60 | 32.62 | 3,478,503 | -0.01(-0.03%) |
Jan 26, 2022 | 32.77 | 32.80 | 32.61 | 32.63 | 3,341,726 | -0.13(-0.39%) |
Jan 25, 2022 | 32.78 | 32.81 | 32.75 | 32.76 | 3,062,384 | -0.05(-0.14%) |
Jan 24, 2022 | 32.73 | 32.85 | 32.73 | 32.80 | 2,561,275 | +0.01(+0.03%) |
Jan 21, 2022 | 32.80 | 32.82 | 32.76 | 32.80 | 2,763,413 | +0.09(+0.28%) |
Jan 20, 2022 | 32.76 | 32.76 | 32.70 | 32.70 | 4,397,291 | -0.02(-0.06%) |
Jan 19, 2022 | 32.73 | 32.78 | 32.71 | 32.72 | 5,353,905 | +0.02(+0.06%) |
Jan 18, 2022 | 32.76 | 32.82 | 32.69 | 32.70 | 5,302,541 | -0.17(-0.50%) |
Jan 14, 2022 | 32.87 | 0 | -0.10(-0.31%) | |||
Jan 13, 2022 | 32.94 | 32.98 | 32.92 | 32.97 | 2,947,731 | +0.02(+0.06%) |
Jan 12, 2022 | 32.94 | 32.98 | 32.94 | 32.95 | 2,830,579 | +0.02(+0.06%) |
Jan 11, 2022 | 32.87 | 32.95 | 32.87 | 32.93 | 5,539,284 | +0.03(+0.08%) |
Jan 10, 2022 | 32.89 | 32.92 | 32.83 | 32.91 | 5,854,998 | -0.04(-0.11%) |
Jan 07, 2022 | 32.94 | 32.98 | 32.91 | 32.94 | 2,115,866 | -0.05(-0.14%) |
Jan 06, 2022 | 33.01 | 33.01 | 32.97 | 32.99 | 3,684,949 | -0.06(-0.17%) |
Jan 05, 2022 | 33.15 | 33.15 | 33.03 | 33.04 | 3,080,891 | -0.12(-0.36%) |
Jan 04, 2022 | 33.10 | 33.16 | 33.09 | 33.16 | 5,670,816 | +0.03(+0.08%) |
Jan 03, 2022 | 33.18 | 33.18 | 33.11 | 33.14 | 3,454,834 | -0.13(-0.39%) |
Dec 31, 2021 | 33.27 | 33.31 | 33.26 | 33.27 | 1,353,183 | +0.17(+0.50%) |
Dec 30, 2021 | 33.27 | 33.29 | 33.10 | 33.10 | 2,335,221 | -0.15(-0.44%) |
Dec 29, 2021 | 33.25 | 33.27 | 33.21 | 33.25 | 3,173,503 | -0.06(-0.17%) |
Dec 28, 2021 | 33.31 | 33.33 | 33.28 | 33.30 | 1,027,436 | -0.03(-0.08%) |
Dec 27, 2021 | 33.27 | 33.33 | 33.23 | 33.33 | 1,243,524 | +0.06(+0.17%) |
Dec 23, 2021 | 33.29 | 33.29 | 33.23 | 33.27 | 995,298 | +0.00(+0.00%) |
Dec 22, 2021 | 33.25 | 33.28 | 33.24 | 33.27 | 782,005 | +0.00(+0.00%) |
Dec 21, 2021 | 33.38 | 33.38 | 33.17 | 33.27 | 1,470,768 | +0.00(+0.00%) |
Dec 20, 2021 | 33.18 | 33.31 | 33.18 | 33.27 | 2,018,383 | -0.02(-0.06%) |
Dec 17, 2021 | 33.36 | 33.36 | 33.28 | 33.29 | 4,649,664 | +0.01(+0.03%) |
Dec 16, 2021 | 33.26 | 33.31 | 33.26 | 33.28 | 3,910,976 | +0.05(+0.14%) |
Dec 15, 2021 | 33.15 | 33.24 | 33.14 | 33.24 | 2,285,181 | +0.04(+0.11%) |
Dec 14, 2021 | 33.23 | 33.23 | 33.18 | 33.20 | 1,881,954 | -0.05(-0.14%) |
Dec 13, 2021 | 33.23 | 33.29 | 33.23 | 33.25 | 2,435,915 | +0.05(+0.14%) |
Dec 10, 2021 | 33.19 | 33.24 | 33.18 | 33.20 | 4,642,213 | +0.03(+0.08%) |
Dec 09, 2021 | 33.17 | 33.21 | 33.16 | 33.17 | 2,089,411 | +0.01(+0.03%) |
Dec 08, 2021 | 33.17 | 33.23 | 33.14 | 33.16 | 3,101,749 | -0.05(-0.14%) |
Dec 07, 2021 | 33.19 | 33.25 | 33.19 | 33.21 | 4,180,570 | -0.02(-0.06%) |
Dec 06, 2021 | 33.27 | 33.29 | 33.21 | 33.23 | 1,868,233 | -0.06(-0.17%) |
Dec 03, 2021 | 33.18 | 33.32 | 33.16 | 33.28 | 3,792,122 | +0.11(+0.33%) |
Dec 02, 2021 | 33.19 | 33.20 | 33.14 | 33.17 | 2,808,417 | -0.02(-0.06%) |