Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.86 | 36.52 | 35.71 | 36.36 | 780,877 | +0.19(+0.53%) |
Feb 25, 2022 | 35.56 | 36.43 | 35.64 | 36.17 | 668,161 | +0.60(+1.69%) |
Feb 24, 2022 | 34.75 | 35.66 | 34.31 | 35.57 | 887,308 | +0.41(+1.17%) |
Feb 23, 2022 | 36.06 | 36.26 | 35.13 | 35.16 | 540,934 | -0.84(-2.33%) |
Feb 22, 2022 | 36.09 | 36.39 | 35.44 | 36.00 | 701,969 | -0.03(-0.08%) |
Feb 18, 2022 | 36.03 | 0 | -0.48(-1.31%) | |||
Feb 17, 2022 | 36.42 | 36.76 | 35.94 | 36.51 | 531,340 | +0.03(+0.08%) |
Feb 16, 2022 | 36.99 | 37.14 | 36.40 | 36.48 | 512,819 | -0.51(-1.38%) |
Feb 15, 2022 | 36.93 | 37.35 | 36.34 | 36.99 | 655,008 | +0.02(+0.05%) |
Feb 14, 2022 | 37.02 | 37.07 | 36.40 | 36.97 | 778,407 | -0.09(-0.24%) |
Feb 11, 2022 | 36.99 | 37.48 | 36.84 | 37.06 | 462,537 | +0.18(+0.49%) |
Feb 10, 2022 | 36.55 | 37.33 | 36.46 | 36.88 | 797,987 | -0.06(-0.16%) |
Feb 09, 2022 | 37.39 | 37.50 | 36.79 | 36.94 | 529,832 | -0.36(-0.97%) |
Feb 08, 2022 | 37.12 | 37.55 | 36.64 | 37.30 | 518,921 | +1.05(+2.90%) |
Feb 07, 2022 | 37.15 | 37.15 | 35.93 | 36.25 | 744,797 | -0.79(-2.13%) |
Feb 04, 2022 | 37.19 | 37.54 | 36.58 | 37.04 | 907,567 | -0.20(-0.54%) |
Feb 03, 2022 | 36.94 | 37.24 | 1,486,047 | +0.70(+1.92%) | ||
Feb 02, 2022 | 36.76 | 37.08 | 35.85 | 36.54 | 927,026 | -0.14(-0.38%) |
Feb 01, 2022 | 36.55 | 36.71 | 35.68 | 36.68 | 948,212 | +0.24(+0.66%) |
Jan 28, 2022 | 35.25 | 36.45 | 35.11 | 36.44 | 1,210,830 | +0.86(+2.42%) |
Jan 27, 2022 | 36.13 | 36.87 | 35.48 | 35.58 | 1,496,301 | -0.09(-0.25%) |
Jan 26, 2022 | 36.03 | 37.14 | 35.45 | 35.67 | 855,394 | -0.48(-1.33%) |
Jan 25, 2022 | 37.16 | 37.49 | 36.00 | 36.15 | 1,110,505 | -1.10(-2.95%) |
Jan 24, 2022 | 36.15 | 37.36 | 35.99 | 37.25 | 1,001,910 | +1.07(+2.96%) |
Jan 21, 2022 | 36.01 | 36.80 | 36.01 | 36.18 | 971,024 | +0.06(+0.17%) |
Jan 20, 2022 | 37.37 | 37.65 | 36.07 | 36.12 | 1,166,102 | -1.15(-3.09%) |
Jan 19, 2022 | 36.33 | 37.59 | 36.30 | 37.27 | 2,664,553 | +0.50(+1.36%) |
Jan 18, 2022 | 39.79 | 39.89 | 34.16 | 36.77 | 5,613,803 | -3.63(-8.99%) |
Jan 14, 2022 | 40.40 | 0 | +0.05(+0.12%) | |||
Jan 13, 2022 | 40.73 | 40.80 | 40.26 | 40.35 | 1,010,743 | -0.18(-0.44%) |
Jan 12, 2022 | 40.94 | 40.99 | 40.06 | 40.53 | 1,023,726 | -0.61(-1.48%) |
Jan 11, 2022 | 40.89 | 41.26 | 40.53 | 41.14 | 927,070 | +0.00(+0.00%) |
Jan 10, 2022 | 42.25 | 42.41 | 40.79 | 41.14 | 1,165,729 | -1.33(-3.13%) |
Jan 07, 2022 | 42.62 | 43.13 | 42.33 | 42.47 | 668,077 | -0.04(-0.09%) |
Jan 06, 2022 | 42.57 | 43.41 | 42.30 | 42.51 | 811,028 | -0.13(-0.30%) |
Jan 05, 2022 | 42.99 | 43.53 | 42.55 | 42.64 | 944,174 | -0.39(-0.91%) |
Jan 04, 2022 | 42.79 | 43.34 | 42.51 | 43.03 | 823,479 | +0.37(+0.87%) |
Jan 03, 2022 | 42.40 | 42.74 | 41.90 | 42.66 | 748,085 | +0.05(+0.12%) |
Dec 31, 2021 | 42.41 | 42.76 | 42.13 | 42.61 | 382,886 | +0.24(+0.57%) |
Dec 30, 2021 | 42.19 | 42.50 | 42.17 | 42.37 | 321,606 | +0.19(+0.45%) |
Dec 29, 2021 | 42.29 | 42.50 | 42.05 | 42.18 | 420,097 | +0.00(+0.00%) |
Dec 28, 2021 | 41.71 | 42.22 | 41.66 | 42.18 | 522,884 | +0.26(+0.62%) |
Dec 27, 2021 | 41.66 | 41.94 | 41.34 | 41.92 | 293,670 | +0.28(+0.67%) |
Dec 23, 2021 | 41.67 | 41.77 | 41.17 | 41.64 | 419,654 | +0.02(+0.05%) |
Dec 22, 2021 | 41.45 | 41.92 | 41.41 | 41.62 | 624,933 | +0.21(+0.51%) |
Dec 21, 2021 | 41.20 | 41.61 | 40.87 | 41.41 | 980,616 | +0.10(+0.24%) |
Dec 20, 2021 | 41.11 | 41.60 | 40.95 | 41.31 | 542,161 | -0.15(-0.36%) |
Dec 17, 2021 | 41.62 | 41.98 | 40.91 | 41.46 | 2,180,214 | -0.10(-0.24%) |
Dec 16, 2021 | 41.55 | 41.74 | 41.01 | 41.56 | 1,011,285 | -0.15(-0.36%) |
Dec 15, 2021 | 41.20 | 42.21 | 40.76 | 41.71 | 1,933,724 | +0.79(+1.93%) |
Dec 14, 2021 | 40.20 | 41.05 | 40.03 | 40.92 | 1,754,986 | +0.45(+1.11%) |
Dec 13, 2021 | 39.20 | 40.85 | 38.88 | 40.47 | 1,749,005 | +1.46(+3.74%) |
Dec 10, 2021 | 39.22 | 39.33 | 38.60 | 39.01 | 787,786 | +0.04(+0.10%) |
Dec 09, 2021 | 38.16 | 39.10 | 38.16 | 38.97 | 775,001 | +0.61(+1.59%) |
Dec 08, 2021 | 38.62 | 38.89 | 38.09 | 38.36 | 1,315,338 | -0.34(-0.88%) |
Dec 07, 2021 | 38.99 | 39.34 | 38.29 | 38.70 | 917,065 | -0.23(-0.59%) |
Dec 06, 2021 | 39.28 | 39.44 | 38.65 | 38.93 | 638,863 | -0.11(-0.28%) |
Dec 03, 2021 | 39.03 | 39.45 | 38.90 | 39.04 | 751,098 | +0.00(+0.00%) |
Dec 02, 2021 | 38.72 | 39.20 | 38.21 | 39.04 | 806,396 | +0.62(+1.61%) |