Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.96 | 36.18 | 35.11 | 35.37 | 7,690,580 | -1.16(-3.18%) |
Feb 25, 2022 | 35.08 | 36.57 | 35.46 | 36.53 | 7,564,435 | +1.67(+4.78%) |
Feb 24, 2022 | 34.45 | 35.20 | 33.83 | 34.87 | 16,736,648 | -0.15(-0.43%) |
Feb 23, 2022 | 36.42 | 36.79 | 35.00 | 35.02 | 8,266,424 | -1.29(-3.56%) |
Feb 22, 2022 | 35.58 | 36.66 | 36.31 | 7,252,955 | +0.17(+0.47%) | |
Feb 18, 2022 | 36.14 | 0 | -0.62(-1.68%) | |||
Feb 17, 2022 | 37.82 | 37.90 | 36.54 | 36.76 | 7,101,334 | -1.09(-2.89%) |
Feb 16, 2022 | 37.82 | 38.22 | 37.47 | 37.85 | 6,232,703 | -0.84(-2.18%) |
Feb 15, 2022 | 39.06 | 39.30 | 38.48 | 38.69 | 3,774,109 | -0.05(-0.12%) |
Feb 14, 2022 | 39.15 | 39.35 | 38.44 | 38.74 | 3,919,259 | -0.40(-1.03%) |
Feb 11, 2022 | 39.45 | 39.72 | 38.69 | 39.14 | 4,805,119 | -0.16(-0.40%) |
Feb 10, 2022 | 39.34 | 39.98 | 39.13 | 39.30 | 4,579,299 | -0.56(-1.40%) |
Feb 09, 2022 | 39.38 | 39.86 | 39.38 | 39.86 | 5,001,473 | +0.96(+2.46%) |
Feb 08, 2022 | 38.73 | 39.32 | 38.63 | 38.90 | 5,361,865 | +0.11(+0.29%) |
Feb 07, 2022 | 39.52 | 39.67 | 38.75 | 38.79 | 4,853,434 | -0.71(-1.79%) |
Feb 04, 2022 | 39.30 | 40.01 | 39.02 | 39.50 | 5,105,521 | +0.03(+0.07%) |
Feb 03, 2022 | 39.25 | 39.76 | 39.47 | 3,541,310 | -0.19(-0.47%) | |
Feb 02, 2022 | 39.19 | 39.85 | 38.93 | 39.65 | 3,598,021 | +0.73(+1.87%) |
Feb 01, 2022 | 39.27 | 39.30 | 38.59 | 38.93 | 5,648,778 | -0.15(-0.38%) |
Jan 31, 2022 | 38.69 | 39.09 | 39.08 | 3,519,816 | +0.36(+0.94%) | |
Jan 28, 2022 | 37.37 | 38.68 | 36.83 | 38.71 | 4,176,163 | +1.38(+3.69%) |
Jan 27, 2022 | 38.03 | 38.38 | 37.12 | 37.34 | 5,133,264 | -0.50(-1.33%) |
Jan 26, 2022 | 38.46 | 38.80 | 37.53 | 37.84 | 4,279,380 | -0.42(-1.09%) |
Jan 25, 2022 | 38.34 | 38.61 | 37.73 | 38.26 | 3,101,445 | -0.55(-1.42%) |
Jan 24, 2022 | 38.62 | 38.90 | 37.62 | 38.81 | 4,943,366 | -0.18(-0.45%) |
Jan 21, 2022 | 38.95 | 39.51 | 38.76 | 38.98 | 4,946,799 | +0.04(+0.10%) |
Jan 20, 2022 | 39.65 | 39.91 | 38.92 | 38.95 | 7,277,696 | -0.94(-2.36%) |
Jan 19, 2022 | 40.32 | 40.69 | 39.88 | 39.89 | 3,024,846 | -0.38(-0.95%) |
Jan 18, 2022 | 40.15 | 40.35 | 39.76 | 40.27 | 3,053,201 | -0.12(-0.30%) |
Jan 14, 2022 | 40.39 | 0 | -0.21(-0.53%) | |||
Jan 13, 2022 | 40.55 | 40.79 | 40.55 | 40.60 | 4,837,199 | +0.15(+0.37%) |
Jan 12, 2022 | 40.10 | 40.58 | 40.05 | 40.46 | 2,289,407 | +0.28(+0.69%) |
Jan 11, 2022 | 39.73 | 40.23 | 39.29 | 40.18 | 2,434,682 | +0.48(+1.22%) |
Jan 10, 2022 | 39.56 | 39.70 | 39.09 | 39.69 | 3,479,477 | -0.26(-0.65%) |
Jan 07, 2022 | 40.52 | 40.73 | 39.72 | 39.95 | 4,668,060 | -0.77(-1.90%) |
Jan 06, 2022 | 40.93 | 41.07 | 40.53 | 40.73 | 3,430,886 | -0.13(-0.32%) |
Jan 05, 2022 | 42.10 | 42.38 | 40.75 | 40.86 | 4,089,496 | -1.15(-2.75%) |
Jan 04, 2022 | 41.88 | 42.56 | 41.88 | 42.01 | 3,455,214 | +0.15(+0.36%) |
Jan 03, 2022 | 42.25 | 42.47 | 40.97 | 41.86 | 4,646,653 | -0.34(-0.82%) |
Dec 31, 2021 | 42.07 | 42.63 | 42.07 | 42.21 | 3,096,439 | +0.17(+0.40%) |
Dec 30, 2021 | 42.07 | 42.27 | 41.97 | 42.04 | 1,809,763 | -0.01(-0.02%) |
Dec 29, 2021 | 41.55 | 42.25 | 41.43 | 42.05 | 2,716,668 | +0.54(+1.30%) |
Dec 28, 2021 | 41.46 | 41.66 | 41.30 | 41.51 | 2,007,906 | +0.06(+0.13%) |
Dec 27, 2021 | 41.02 | 41.46 | 40.76 | 41.45 | 1,736,153 | +0.54(+1.32%) |
Dec 23, 2021 | 41.04 | 41.22 | 40.63 | 40.91 | 1,774,120 | -0.03(-0.07%) |
Dec 22, 2021 | 40.49 | 40.96 | 40.49 | 40.94 | 3,025,975 | +0.60(+1.48%) |
Dec 21, 2021 | 39.81 | 40.38 | 39.81 | 40.34 | 3,353,080 | +0.76(+1.93%) |
Dec 20, 2021 | 39.52 | 39.82 | 39.12 | 39.58 | 4,598,621 | -0.35(-0.89%) |
Dec 17, 2021 | 39.89 | 40.30 | 39.65 | 39.93 | 8,466,841 | +0.34(+0.87%) |
Dec 16, 2021 | 39.73 | 40.11 | 39.35 | 39.59 | 5,057,103 | -0.31(-0.77%) |
Dec 15, 2021 | 39.24 | 39.94 | 39.18 | 39.90 | 5,010,962 | +0.67(+1.71%) |
Dec 14, 2021 | 40.10 | 40.17 | 39.06 | 39.23 | 4,201,257 | -0.96(-2.39%) |
Dec 13, 2021 | 39.79 | 40.46 | 39.79 | 40.19 | 3,868,937 | +0.41(+1.03%) |
Dec 10, 2021 | 39.79 | 40.06 | 39.57 | 39.78 | 4,174,207 | +0.01(+0.02%) |
Dec 09, 2021 | 40.21 | 40.37 | 39.76 | 39.77 | 4,539,949 | -0.52(-1.29%) |
Dec 08, 2021 | 39.80 | 40.56 | 39.67 | 40.29 | 3,843,960 | +0.58(+1.45%) |
Dec 07, 2021 | 39.65 | 40.01 | 39.47 | 39.71 | 3,896,902 | +0.34(+0.85%) |
Dec 06, 2021 | 39.08 | 39.76 | 39.04 | 39.38 | 3,041,985 | +0.60(+1.56%) |
Dec 03, 2021 | 38.63 | 38.90 | 38.29 | 38.77 | 4,110,676 | +0.29(+0.75%) |
Dec 02, 2021 | 37.27 | 38.68 | 37.23 | 38.48 | 3,703,605 | +1.42(+3.84%) |