Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.17 | 36.22 | 35.42 | 35.97 | 1,313,182 | -0.59(-1.62%) |
Feb 25, 2022 | 35.72 | 36.60 | 35.70 | 36.57 | 1,390,999 | +0.87(+2.43%) |
Feb 24, 2022 | 34.32 | 35.98 | 34.15 | 35.70 | 1,454,549 | +0.18(+0.49%) |
Feb 23, 2022 | 36.59 | 36.59 | 35.51 | 35.53 | 1,712,865 | -0.65(-1.80%) |
Feb 22, 2022 | 36.38 | 36.85 | 35.95 | 36.18 | 3,537,798 | -0.58(-1.59%) |
Feb 18, 2022 | 36.76 | 0 | +0.17(+0.45%) | |||
Feb 17, 2022 | 36.83 | 37.17 | 36.39 | 36.60 | 1,059,414 | -0.65(-1.75%) |
Feb 16, 2022 | 36.10 | 37.38 | 36.09 | 37.25 | 1,843,523 | +1.07(+2.96%) |
Feb 15, 2022 | 35.39 | 36.26 | 35.33 | 36.18 | 1,542,545 | +1.27(+3.62%) |
Feb 14, 2022 | 35.06 | 35.79 | 34.59 | 34.91 | 1,457,922 | -0.10(-0.28%) |
Feb 11, 2022 | 36.24 | 36.77 | 34.80 | 35.01 | 2,050,919 | -1.10(-3.04%) |
Feb 10, 2022 | 36.16 | 37.25 | 36.07 | 36.11 | 3,392,571 | -0.55(-1.51%) |
Feb 09, 2022 | 36.78 | 37.00 | 36.14 | 36.66 | 2,903,836 | +0.24(+0.67%) |
Feb 08, 2022 | 34.09 | 36.75 | 34.00 | 36.42 | 3,173,518 | +0.92(+2.60%) |
Feb 07, 2022 | 34.80 | 35.78 | 34.68 | 35.50 | 2,926,015 | +0.80(+2.29%) |
Feb 04, 2022 | 33.80 | 35.00 | 33.80 | 34.70 | 2,049,786 | +0.67(+1.97%) |
Feb 03, 2022 | 33.36 | 34.83 | 34.03 | 2,098,194 | +0.42(+1.24%) | |
Feb 02, 2022 | 33.74 | 33.92 | 33.29 | 33.61 | 1,978,149 | +0.08(+0.23%) |
Feb 01, 2022 | 33.10 | 33.58 | 32.75 | 33.54 | 1,190,436 | +0.26(+0.79%) |
Jan 31, 2022 | 32.30 | 33.37 | 33.27 | 1,146,331 | +0.77(+2.36%) | |
Jan 28, 2022 | 31.95 | 32.53 | 31.22 | 32.51 | 1,635,569 | +0.53(+1.67%) |
Jan 27, 2022 | 32.91 | 33.42 | 31.95 | 31.97 | 1,579,483 | -0.74(-2.25%) |
Jan 26, 2022 | 33.38 | 33.86 | 32.59 | 32.71 | 1,261,713 | -0.39(-1.17%) |
Jan 25, 2022 | 32.84 | 33.35 | 32.24 | 33.10 | 1,132,871 | -0.26(-0.79%) |
Jan 24, 2022 | 32.25 | 33.42 | 31.87 | 33.36 | 2,112,757 | +0.28(+0.85%) |
Jan 21, 2022 | 33.51 | 33.83 | 32.98 | 33.08 | 1,256,900 | -0.54(-1.62%) |
Jan 20, 2022 | 33.50 | 34.74 | 33.49 | 33.62 | 1,286,942 | +0.16(+0.46%) |
Jan 19, 2022 | 34.40 | 34.54 | 33.44 | 33.47 | 2,443,801 | -0.81(-2.35%) |
Jan 18, 2022 | 35.40 | 35.47 | 34.16 | 34.27 | 2,544,076 | -1.22(-3.44%) |
Jan 14, 2022 | 35.50 | 0 | -0.11(-0.30%) | |||
Jan 13, 2022 | 35.23 | 36.19 | 35.21 | 35.60 | 1,766,509 | +0.45(+1.27%) |
Jan 12, 2022 | 35.97 | 36.14 | 35.05 | 35.16 | 1,366,960 | -0.52(-1.47%) |
Jan 11, 2022 | 35.43 | 35.78 | 35.11 | 35.68 | 2,271,219 | +0.41(+1.16%) |
Jan 10, 2022 | 35.34 | 35.34 | 34.36 | 35.27 | 1,272,299 | -0.08(-0.22%) |
Jan 07, 2022 | 35.35 | 35.78 | 35.28 | 35.35 | 2,011,706 | -0.29(-0.82%) |
Jan 06, 2022 | 36.57 | 36.57 | 35.63 | 35.64 | 1,090,896 | -0.60(-1.66%) |
Jan 05, 2022 | 36.68 | 36.98 | 36.12 | 36.24 | 1,023,898 | -0.28(-0.77%) |
Jan 04, 2022 | 36.67 | 36.82 | 36.44 | 36.52 | 2,271,813 | +0.48(+1.32%) |
Jan 03, 2022 | 35.98 | 36.69 | 35.64 | 36.05 | 1,970,642 | +0.29(+0.81%) |
Dec 31, 2021 | 35.61 | 36.08 | 35.56 | 35.76 | 1,663,600 | -0.06(-0.16%) |
Dec 30, 2021 | 35.61 | 36.15 | 35.61 | 35.82 | 969,608 | +0.18(+0.52%) |
Dec 29, 2021 | 35.51 | 35.86 | 35.36 | 35.63 | 754,855 | +0.16(+0.47%) |
Dec 28, 2021 | 35.15 | 35.62 | 35.13 | 35.47 | 775,414 | +0.20(+0.58%) |
Dec 27, 2021 | 34.79 | 35.28 | 34.57 | 35.26 | 688,811 | +0.28(+0.80%) |
Dec 23, 2021 | 34.79 | 35.06 | 34.47 | 34.98 | 1,608,761 | +0.59(+1.72%) |
Dec 22, 2021 | 34.11 | 34.76 | 33.96 | 34.39 | 2,043,240 | +0.30(+0.88%) |
Dec 21, 2021 | 32.93 | 34.26 | 32.84 | 34.09 | 2,750,793 | +1.70(+5.24%) |
Dec 20, 2021 | 32.26 | 32.54 | 31.82 | 32.39 | 1,860,500 | -0.55(-1.68%) |
Dec 17, 2021 | 32.15 | 33.24 | 31.65 | 32.94 | 4,022,364 | +0.59(+1.83%) |
Dec 16, 2021 | 33.48 | 33.69 | 32.24 | 32.35 | 3,065,419 | -0.84(-2.54%) |
Dec 15, 2021 | 33.10 | 33.63 | 32.46 | 33.20 | 1,903,650 | -0.01(-0.03%) |
Dec 14, 2021 | 33.54 | 34.02 | 33.13 | 33.21 | 2,373,573 | -0.44(-1.30%) |
Dec 13, 2021 | 34.37 | 34.45 | 33.54 | 33.64 | 1,646,423 | -1.11(-3.18%) |
Dec 10, 2021 | 35.37 | 35.45 | 34.42 | 34.75 | 1,335,080 | -0.23(-0.67%) |
Dec 09, 2021 | 34.55 | 35.31 | 34.36 | 34.98 | 1,849,071 | +0.17(+0.50%) |
Dec 08, 2021 | 34.36 | 34.85 | 34.28 | 34.81 | 2,855,719 | +0.59(+1.73%) |
Dec 07, 2021 | 34.84 | 35.28 | 33.99 | 34.21 | 2,495,725 | -0.20(-0.59%) |
Dec 06, 2021 | 33.48 | 35.26 | 33.41 | 34.42 | 4,156,626 | +1.47(+4.45%) |
Dec 03, 2021 | 32.89 | 33.09 | 32.11 | 32.95 | 2,042,653 | +0.18(+0.56%) |
Dec 02, 2021 | 31.24 | 32.99 | 31.06 | 32.77 | 2,514,249 | +1.70(+5.47%) |