Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.04 | 35.24 | 34.27 | 34.69 | 4,651,959 | -0.70(-1.98%) |
Feb 25, 2022 | 34.41 | 35.52 | 34.46 | 35.39 | 2,774,109 | +0.97(+2.82%) |
Feb 24, 2022 | 32.19 | 34.59 | 31.80 | 34.42 | 3,888,616 | +1.33(+4.02%) |
Feb 23, 2022 | 33.76 | 34.34 | 33.08 | 33.09 | 3,582,179 | -0.58(-1.72%) |
Feb 22, 2022 | 33.65 | 34.28 | 33.55 | 33.67 | 2,343,798 | -0.33(-0.97%) |
Feb 18, 2022 | 34.00 | 0 | -0.40(-1.16%) | |||
Feb 17, 2022 | 35.27 | 35.33 | 34.37 | 34.40 | 3,354,977 | -1.08(-3.04%) |
Feb 16, 2022 | 35.26 | 35.58 | 34.43 | 35.48 | 4,304,272 | +0.20(+0.57%) |
Feb 15, 2022 | 35.92 | 36.47 | 35.08 | 35.28 | 5,695,436 | -0.08(-0.23%) |
Feb 14, 2022 | 36.21 | 36.56 | 35.32 | 35.36 | 4,257,793 | -0.82(-2.27%) |
Feb 11, 2022 | 37.51 | 37.83 | 36.01 | 36.18 | 4,757,359 | -1.28(-3.42%) |
Feb 10, 2022 | 36.95 | 38.04 | 36.95 | 37.46 | 2,683,938 | -0.24(-0.64%) |
Feb 09, 2022 | 37.03 | 37.77 | 37.03 | 37.70 | 3,075,952 | +0.83(+2.25%) |
Feb 08, 2022 | 36.01 | 37.12 | 35.75 | 36.87 | 3,424,809 | +0.46(+1.26%) |
Feb 07, 2022 | 37.14 | 37.33 | 36.40 | 36.41 | 4,972,362 | -0.73(-1.97%) |
Feb 04, 2022 | 37.15 | 37.76 | 36.50 | 37.14 | 4,898,459 | -0.63(-1.67%) |
Feb 03, 2022 | 37.33 | 38.36 | 37.77 | 4,849,652 | -0.49(-1.28%) | |
Feb 02, 2022 | 38.16 | 38.83 | 37.83 | 38.26 | 5,563,370 | +0.25(+0.66%) |
Feb 01, 2022 | 37.68 | 38.16 | 37.20 | 38.01 | 4,481,588 | +0.68(+1.82%) |
Jan 31, 2022 | 36.39 | 37.41 | 37.33 | 4,093,195 | +1.03(+2.84%) | |
Jan 28, 2022 | 34.95 | 36.27 | 34.51 | 36.30 | 3,112,632 | +1.56(+4.49%) |
Jan 27, 2022 | 35.55 | 36.03 | 34.69 | 34.74 | 3,816,717 | -0.29(-0.83%) |
Jan 26, 2022 | 35.46 | 36.13 | 34.79 | 35.03 | 3,091,384 | -0.24(-0.68%) |
Jan 25, 2022 | 36.02 | 36.36 | 35.15 | 35.27 | 3,373,987 | -1.30(-3.55%) |
Jan 24, 2022 | 35.57 | 36.71 | 33.90 | 36.57 | 5,226,814 | +0.49(+1.36%) |
Jan 21, 2022 | 36.85 | 37.04 | 36.04 | 36.08 | 4,072,777 | -0.85(-2.30%) |
Jan 20, 2022 | 37.55 | 37.96 | 36.92 | 36.93 | 2,275,446 | -0.22(-0.59%) |
Jan 19, 2022 | 37.17 | 37.89 | 36.66 | 37.15 | 3,489,403 | +0.22(+0.60%) |
Jan 18, 2022 | 37.16 | 37.71 | 36.74 | 36.93 | 4,438,457 | -0.78(-2.07%) |
Jan 14, 2022 | 37.71 | 0 | +0.21(+0.56%) | |||
Jan 13, 2022 | 39.16 | 39.54 | 37.46 | 37.50 | 4,363,212 | -1.70(-4.34%) |
Jan 12, 2022 | 38.63 | 39.37 | 38.63 | 39.20 | 7,356,394 | +0.89(+2.32%) |
Jan 11, 2022 | 38.10 | 38.62 | 37.73 | 38.31 | 3,906,623 | +0.03(+0.08%) |
Jan 10, 2022 | 36.17 | 38.31 | 35.70 | 38.28 | 7,071,692 | +1.67(+4.56%) |
Jan 07, 2022 | 37.43 | 37.68 | 36.35 | 36.61 | 4,053,362 | -1.06(-2.81%) |
Jan 06, 2022 | 37.33 | 38.30 | 36.59 | 37.67 | 4,236,682 | -0.21(-0.55%) |
Jan 05, 2022 | 38.76 | 39.24 | 37.70 | 37.88 | 3,921,425 | -1.29(-3.29%) |
Jan 04, 2022 | 40.05 | 40.20 | 38.61 | 39.17 | 4,958,275 | -1.39(-3.43%) |
Jan 03, 2022 | 41.90 | 41.98 | 40.24 | 40.56 | 3,657,303 | -1.58(-3.75%) |
Dec 31, 2021 | 41.96 | 42.48 | 41.89 | 42.14 | 2,502,526 | +0.13(+0.31%) |
Dec 30, 2021 | 41.77 | 42.41 | 41.68 | 42.01 | 1,807,506 | +0.27(+0.65%) |
Dec 29, 2021 | 41.44 | 41.84 | 41.19 | 41.74 | 1,317,960 | +0.40(+0.97%) |
Dec 28, 2021 | 42.01 | 42.11 | 41.20 | 41.34 | 2,048,771 | -0.62(-1.48%) |
Dec 27, 2021 | 41.46 | 42.04 | 41.11 | 41.96 | 1,552,479 | +0.71(+1.72%) |
Dec 23, 2021 | 41.24 | 41.46 | 40.99 | 41.25 | 2,357,518 | +0.15(+0.36%) |
Dec 22, 2021 | 41.12 | 41.64 | 40.75 | 41.10 | 3,492,143 | +0.15(+0.37%) |
Dec 21, 2021 | 39.59 | 41.10 | 39.41 | 40.95 | 7,028,075 | +1.45(+3.67%) |
Dec 20, 2021 | 39.54 | 39.97 | 38.98 | 39.50 | 5,481,558 | -0.40(-1.00%) |
Dec 17, 2021 | 39.34 | 40.45 | 38.90 | 39.90 | 7,446,717 | +0.38(+0.96%) |
Dec 16, 2021 | 39.83 | 40.34 | 39.35 | 39.52 | 5,170,856 | -0.23(-0.58%) |
Dec 15, 2021 | 38.74 | 39.80 | 38.17 | 39.75 | 6,408,114 | +1.42(+3.70%) |
Dec 14, 2021 | 38.72 | 39.07 | 37.77 | 38.33 | 3,702,659 | -0.86(-2.19%) |
Dec 13, 2021 | 39.27 | 39.61 | 39.01 | 39.19 | 2,610,200 | -0.16(-0.41%) |
Dec 10, 2021 | 39.67 | 39.94 | 39.16 | 39.35 | 2,168,298 | -0.34(-0.86%) |
Dec 09, 2021 | 40.20 | 40.77 | 39.68 | 39.69 | 2,359,457 | -0.26(-0.65%) |
Dec 08, 2021 | 39.55 | 40.01 | 39.07 | 39.95 | 3,235,533 | +0.44(+1.11%) |
Dec 07, 2021 | 38.80 | 39.99 | 38.49 | 39.51 | 3,330,748 | +1.38(+3.62%) |
Dec 06, 2021 | 38.18 | 38.38 | 37.48 | 38.13 | 2,730,552 | -0.14(-0.37%) |
Dec 03, 2021 | 39.02 | 39.32 | 36.98 | 38.27 | 3,776,757 | -0.62(-1.59%) |
Dec 02, 2021 | 38.05 | 39.13 | 37.75 | 38.89 | 3,312,018 | +0.60(+1.57%) |