Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.68 | 35.26 | 34.52 | 35.04 | 659,721 | -0.08(-0.22%) |
Feb 25, 2022 | 34.42 | 35.12 | 34.41 | 35.11 | 650,504 | +0.82(+2.40%) |
Feb 24, 2022 | 32.03 | 34.35 | 31.97 | 34.29 | 1,273,917 | +1.25(+3.78%) |
Feb 23, 2022 | 34.28 | 34.39 | 32.98 | 33.04 | 1,602,468 | -0.86(-2.55%) |
Feb 22, 2022 | 34.31 | 34.72 | 33.62 | 33.90 | 1,052,924 | -0.62(-1.80%) |
Feb 18, 2022 | 34.53 | 0 | -0.34(-0.98%) | |||
Feb 17, 2022 | 35.65 | 35.71 | 34.80 | 34.87 | 424,101 | -1.11(-3.08%) |
Feb 16, 2022 | 35.66 | 36.05 | 35.42 | 35.97 | 474,349 | +0.10(+0.28%) |
Feb 15, 2022 | 35.37 | 35.90 | 35.37 | 35.87 | 749,065 | +0.95(+2.72%) |
Feb 14, 2022 | 35.17 | 35.38 | 34.61 | 34.92 | 1,240,675 | -0.28(-0.79%) |
Feb 11, 2022 | 36.17 | 36.45 | 35.02 | 35.20 | 970,836 | -0.99(-2.73%) |
Feb 10, 2022 | 36.17 | 37.08 | 35.94 | 36.19 | 620,419 | -0.72(-1.94%) |
Feb 09, 2022 | 36.44 | 36.93 | 36.44 | 36.91 | 841,367 | +1.04(+2.89%) |
Feb 08, 2022 | 35.33 | 35.96 | 35.22 | 35.87 | 936,734 | +0.38(+1.08%) |
Feb 07, 2022 | 35.65 | 35.97 | 35.40 | 35.48 | 1,124,838 | -0.15(-0.42%) |
Feb 04, 2022 | 35.33 | 35.99 | 35.10 | 35.63 | 3,441,246 | +0.28(+0.78%) |
Feb 03, 2022 | 35.67 | 35.24 | 35.36 | 3,981,190 | -1.08(-2.97%) | |
Feb 02, 2022 | 36.45 | 36.50 | 35.98 | 36.44 | 1,251,698 | +0.35(+0.97%) |
Feb 01, 2022 | 35.82 | 36.12 | 35.24 | 36.09 | 593,369 | +0.45(+1.26%) |
Jan 31, 2022 | 34.55 | 35.68 | 35.64 | 779,150 | +1.21(+3.51%) | |
Jan 28, 2022 | 33.50 | 34.45 | 33.02 | 34.43 | 1,043,104 | +0.95(+2.82%) |
Jan 27, 2022 | 34.53 | 34.67 | 33.39 | 33.49 | 1,200,836 | -0.64(-1.88%) |
Jan 26, 2022 | 34.96 | 35.44 | 33.94 | 34.13 | 892,095 | -0.17(-0.49%) |
Jan 25, 2022 | 34.57 | 34.93 | 33.98 | 34.30 | 1,046,553 | -0.93(-2.64%) |
Jan 24, 2022 | 34.07 | 35.26 | 33.01 | 35.23 | 2,203,713 | +0.48(+1.37%) |
Jan 21, 2022 | 35.45 | 35.78 | 34.72 | 34.75 | 1,007,993 | -1.03(-2.88%) |
Jan 20, 2022 | 36.69 | 37.16 | 35.75 | 35.78 | 1,261,068 | -0.67(-1.84%) |
Jan 19, 2022 | 37.23 | 37.47 | 36.43 | 36.45 | 1,068,916 | -0.55(-1.50%) |
Jan 18, 2022 | 37.66 | 37.66 | 36.92 | 37.01 | 1,289,648 | -1.24(-3.25%) |
Jan 14, 2022 | 38.25 | 0 | +0.03(+0.07%) | |||
Jan 13, 2022 | 39.50 | 39.52 | 38.16 | 38.22 | 466,084 | -1.07(-2.73%) |
Jan 12, 2022 | 39.32 | 39.63 | 39.07 | 39.30 | 290,390 | +0.21(+0.54%) |
Jan 11, 2022 | 38.63 | 39.10 | 38.28 | 39.08 | 702,594 | +0.42(+1.09%) |
Jan 10, 2022 | 38.09 | 38.69 | 37.51 | 38.66 | 976,823 | +0.10(+0.25%) |
Jan 07, 2022 | 39.27 | 39.40 | 38.53 | 38.56 | 951,001 | -0.70(-1.78%) |
Jan 06, 2022 | 38.94 | 39.48 | 38.47 | 39.26 | 1,615,272 | +0.28(+0.73%) |
Jan 05, 2022 | 40.33 | 40.34 | 38.97 | 38.98 | 1,413,084 | -1.54(-3.80%) |
Jan 04, 2022 | 40.95 | 40.97 | 40.08 | 40.52 | 1,423,217 | -0.38(-0.92%) |
Jan 03, 2022 | 41.33 | 41.44 | 40.65 | 40.90 | 1,523,962 | -0.30(-0.73%) |
Dec 31, 2021 | 41.25 | 41.37 | 41.16 | 41.20 | 576,149 | -0.07(-0.16%) |
Dec 30, 2021 | 41.43 | 41.58 | 41.22 | 41.26 | 398,817 | -0.18(-0.44%) |
Dec 29, 2021 | 41.41 | 41.53 | 41.22 | 41.45 | 346,834 | +0.10(+0.24%) |
Dec 28, 2021 | 41.85 | 41.86 | 41.24 | 41.35 | 861,166 | -0.37(-0.89%) |
Dec 27, 2021 | 40.97 | 41.74 | 40.97 | 41.72 | 785,296 | +0.86(+2.10%) |
Dec 23, 2021 | 40.69 | 40.98 | 40.69 | 40.86 | 406,104 | +0.32(+0.78%) |
Dec 22, 2021 | 40.07 | 40.57 | 39.96 | 40.55 | 702,824 | +0.44(+1.10%) |
Dec 21, 2021 | 39.56 | 40.13 | 39.13 | 40.11 | 548,024 | +0.99(+2.53%) |
Dec 20, 2021 | 39.23 | 39.39 | 38.79 | 39.12 | 2,178,228 | -0.69(-1.73%) |
Dec 17, 2021 | 39.53 | 40.20 | 39.29 | 39.81 | 542,604 | -0.08(-0.21%) |
Dec 16, 2021 | 41.09 | 41.25 | 39.69 | 39.89 | 1,312,595 | -1.06(-2.59%) |
Dec 15, 2021 | 39.99 | 40.99 | 39.63 | 40.95 | 490,356 | +0.95(+2.38%) |
Dec 14, 2021 | 40.10 | 40.25 | 39.54 | 40.00 | 661,271 | -0.63(-1.54%) |
Dec 13, 2021 | 41.16 | 41.16 | 40.60 | 40.62 | 790,413 | -0.54(-1.31%) |
Dec 10, 2021 | 41.36 | 41.47 | 40.86 | 41.16 | 391,611 | +0.12(+0.30%) |
Dec 09, 2021 | 41.81 | 41.94 | 41.02 | 41.04 | 575,678 | -0.85(-2.03%) |
Dec 08, 2021 | 41.58 | 41.91 | 41.37 | 41.89 | 465,076 | +0.35(+0.84%) |
Dec 07, 2021 | 40.85 | 41.60 | 40.85 | 41.54 | 1,059,474 | +1.43(+3.58%) |
Dec 06, 2021 | 40.15 | 40.23 | 39.47 | 40.10 | 1,172,425 | +0.00(+0.00%) |
Dec 03, 2021 | 41.17 | 41.31 | 39.62 | 40.10 | 1,292,468 | -0.94(-2.29%) |
Dec 02, 2021 | 40.50 | 41.24 | 40.41 | 41.04 | 867,378 | +0.47(+1.16%) |