Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.06 | 32.60 | 31.90 | 32.37 | 1,136,693 | -0.20(-0.62%) |
Feb 25, 2022 | 31.55 | 32.65 | 31.77 | 32.57 | 1,400,089 | +1.03(+3.27%) |
Feb 24, 2022 | 30.69 | 31.65 | 30.45 | 31.54 | 1,666,802 | -0.11(-0.36%) |
Feb 23, 2022 | 32.13 | 32.46 | 31.54 | 31.65 | 1,392,144 | -0.26(-0.82%) |
Feb 22, 2022 | 33.21 | 33.28 | 31.83 | 31.91 | 2,025,663 | -1.68(-4.99%) |
Feb 18, 2022 | 33.59 | 0 | -0.10(-0.28%) | |||
Feb 17, 2022 | 34.09 | 34.22 | 33.62 | 33.68 | 1,289,635 | -0.76(-2.20%) |
Feb 16, 2022 | 34.00 | 34.59 | 33.93 | 34.44 | 1,258,475 | +0.25(+0.74%) |
Feb 15, 2022 | 33.97 | 34.39 | 33.88 | 34.19 | 1,226,890 | +0.61(+1.82%) |
Feb 14, 2022 | 33.46 | 33.75 | 33.15 | 33.58 | 1,421,836 | +0.21(+0.63%) |
Feb 11, 2022 | 33.48 | 34.16 | 33.09 | 33.37 | 1,320,492 | -0.08(-0.23%) |
Feb 10, 2022 | 33.48 | 34.39 | 33.39 | 33.45 | 1,819,698 | -0.65(-1.92%) |
Feb 09, 2022 | 33.32 | 34.25 | 33.11 | 34.10 | 2,265,029 | +0.58(+1.74%) |
Feb 08, 2022 | 33.17 | 34.58 | 33.03 | 33.52 | 2,945,759 | +0.86(+2.65%) |
Feb 07, 2022 | 33.16 | 33.35 | 32.58 | 32.65 | 1,727,235 | -0.41(-1.24%) |
Feb 04, 2022 | 33.46 | 33.50 | 32.52 | 33.06 | 1,699,955 | -0.39(-1.17%) |
Feb 03, 2022 | 34.05 | 33.46 | 33.46 | 1,141,220 | -0.80(-2.34%) | |
Feb 02, 2022 | 35.00 | 35.28 | 34.05 | 34.26 | 1,934,008 | -0.74(-2.12%) |
Feb 01, 2022 | 34.85 | 35.38 | 34.57 | 35.00 | 1,847,241 | +0.22(+0.63%) |
Jan 31, 2022 | 33.62 | 34.92 | 34.78 | 8,420,705 | +1.07(+3.18%) | |
Jan 28, 2022 | 32.97 | 33.72 | 32.33 | 33.71 | 2,508,668 | +0.64(+1.93%) |
Jan 27, 2022 | 33.82 | 34.22 | 32.82 | 33.07 | 1,631,163 | -0.50(-1.48%) |
Jan 26, 2022 | 35.50 | 35.50 | 33.41 | 33.57 | 2,319,356 | -1.52(-4.33%) |
Jan 25, 2022 | 34.09 | 35.50 | 33.77 | 35.09 | 2,424,041 | +0.34(+0.98%) |
Jan 24, 2022 | 33.37 | 34.85 | 33.11 | 34.75 | 1,984,266 | +0.68(+2.00%) |
Jan 21, 2022 | 34.23 | 34.65 | 33.85 | 34.07 | 1,547,882 | -0.25(-0.74%) |
Jan 20, 2022 | 35.19 | 35.54 | 34.30 | 34.32 | 1,323,387 | -0.90(-2.55%) |
Jan 19, 2022 | 35.63 | 35.83 | 35.12 | 35.22 | 945,262 | -0.32(-0.91%) |
Jan 18, 2022 | 35.77 | 36.02 | 35.30 | 35.54 | 1,196,543 | -0.66(-1.83%) |
Jan 14, 2022 | 36.21 | 0 | -0.58(-1.59%) | |||
Jan 13, 2022 | 36.51 | 37.17 | 36.48 | 36.79 | 1,034,270 | +0.35(+0.96%) |
Jan 12, 2022 | 36.48 | 36.83 | 36.09 | 36.44 | 1,518,516 | -0.01(-0.02%) |
Jan 11, 2022 | 36.42 | 36.49 | 36.00 | 36.45 | 912,237 | -0.03(-0.07%) |
Jan 10, 2022 | 36.57 | 36.63 | 36.00 | 36.48 | 1,053,236 | -0.15(-0.41%) |
Jan 07, 2022 | 36.73 | 36.85 | 36.30 | 36.63 | 1,119,931 | +0.02(+0.05%) |
Jan 06, 2022 | 37.42 | 37.45 | 36.34 | 36.61 | 1,350,670 | -0.48(-1.29%) |
Jan 05, 2022 | 37.52 | 38.04 | 37.09 | 37.09 | 2,521,247 | -0.18(-0.49%) |
Jan 04, 2022 | 36.30 | 37.63 | 36.08 | 37.27 | 2,785,181 | +1.27(+3.54%) |
Jan 03, 2022 | 36.18 | 36.50 | 35.64 | 36.00 | 1,757,031 | +0.07(+0.19%) |
Dec 31, 2021 | 35.49 | 36.18 | 35.31 | 35.93 | 1,091,637 | +0.41(+1.16%) |
Dec 30, 2021 | 35.61 | 35.99 | 35.49 | 35.52 | 1,184,109 | -0.02(-0.05%) |
Dec 29, 2021 | 35.34 | 35.78 | 35.34 | 35.54 | 830,317 | +0.31(+0.87%) |
Dec 28, 2021 | 34.81 | 35.53 | 34.81 | 35.23 | 947,022 | +0.38(+1.08%) |
Dec 27, 2021 | 34.71 | 34.92 | 34.26 | 34.85 | 1,042,855 | +0.31(+0.91%) |
Dec 23, 2021 | 34.53 | 34.88 | 34.43 | 34.54 | 1,066,341 | +0.10(+0.28%) |
Dec 22, 2021 | 33.59 | 34.59 | 33.32 | 34.44 | 2,299,836 | +0.93(+2.79%) |
Dec 21, 2021 | 33.48 | 33.87 | 33.26 | 33.51 | 2,365,619 | +0.34(+1.03%) |
Dec 20, 2021 | 33.06 | 33.33 | 32.34 | 33.17 | 6,714,318 | -0.03(-0.08%) |
Dec 17, 2021 | 35.92 | 36.16 | 33.20 | 33.20 | 39,976,472 | -2.88(-7.98%) |
Dec 16, 2021 | 36.29 | 37.03 | 36.04 | 36.08 | 1,805,419 | -0.12(-0.34%) |
Dec 15, 2021 | 35.93 | 36.29 | 35.25 | 36.20 | 1,463,655 | +0.31(+0.85%) |
Dec 14, 2021 | 35.47 | 36.21 | 35.28 | 35.89 | 2,401,918 | +0.49(+1.38%) |
Dec 13, 2021 | 35.86 | 36.07 | 34.87 | 35.40 | 2,127,499 | -0.72(-1.98%) |
Dec 10, 2021 | 36.67 | 36.95 | 35.86 | 36.12 | 1,387,082 | -0.26(-0.71%) |
Dec 09, 2021 | 36.65 | 37.10 | 36.35 | 36.38 | 1,628,988 | -0.48(-1.31%) |
Dec 08, 2021 | 37.62 | 37.75 | 36.82 | 36.86 | 1,797,154 | -0.60(-1.61%) |
Dec 07, 2021 | 37.17 | 37.92 | 37.17 | 37.47 | 1,011,324 | +0.48(+1.28%) |
Dec 06, 2021 | 36.61 | 37.62 | 36.36 | 36.99 | 1,934,909 | +0.94(+2.61%) |
Dec 03, 2021 | 36.49 | 36.61 | 35.84 | 36.05 | 929,129 | -0.21(-0.57%) |
Dec 02, 2021 | 35.39 | 36.71 | 35.32 | 36.26 | 1,448,683 | +1.24(+3.55%) |