Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.77 | 32.12 | 31.07 | 31.84 | 20,636,376 | -0.08(-0.26%) |
Feb 25, 2022 | 31.50 | 32.14 | 30.79 | 31.92 | 14,467,864 | -0.07(-0.23%) |
Feb 24, 2022 | 30.90 | 32.04 | 30.61 | 32.00 | 13,874,625 | -0.01(-0.03%) |
Feb 23, 2022 | 32.91 | 33.05 | 31.86 | 32.00 | 10,469,348 | -0.66(-2.01%) |
Feb 22, 2022 | 33.40 | 33.56 | 32.08 | 32.66 | 10,822,110 | -0.88(-2.62%) |
Feb 18, 2022 | 33.54 | 0 | -0.20(-0.60%) | |||
Feb 17, 2022 | 34.68 | 34.98 | 33.71 | 33.75 | 8,241,932 | -1.36(-3.88%) |
Feb 16, 2022 | 34.35 | 35.26 | 34.35 | 35.11 | 7,298,550 | +0.48(+1.39%) |
Feb 15, 2022 | 34.19 | 34.65 | 34.03 | 34.63 | 8,809,434 | +0.80(+2.36%) |
Feb 14, 2022 | 34.52 | 34.57 | 33.40 | 33.83 | 10,263,592 | -0.76(-2.20%) |
Feb 11, 2022 | 35.31 | 35.58 | 34.40 | 34.59 | 7,360,795 | -0.72(-2.05%) |
Feb 10, 2022 | 35.21 | 36.20 | 35.12 | 35.31 | 9,603,467 | -0.27(-0.76%) |
Feb 09, 2022 | 35.37 | 35.67 | 35.02 | 35.58 | 9,249,279 | +0.37(+1.05%) |
Feb 08, 2022 | 34.75 | 35.30 | 34.52 | 35.21 | 6,369,875 | +0.47(+1.36%) |
Feb 07, 2022 | 34.78 | 34.97 | 34.42 | 34.74 | 8,329,290 | -0.10(-0.29%) |
Feb 04, 2022 | 34.74 | 35.20 | 34.29 | 34.84 | 7,647,145 | -0.11(-0.32%) |
Feb 03, 2022 | 35.09 | 34.90 | 34.95 | 7,304,161 | -0.41(-1.15%) | |
Feb 02, 2022 | 34.77 | 35.42 | 34.77 | 35.36 | 12,007,884 | +0.65(+1.87%) |
Feb 01, 2022 | 34.15 | 34.73 | 34.03 | 34.71 | 11,617,991 | +0.68(+1.99%) |
Jan 31, 2022 | 33.47 | 34.11 | 34.03 | 11,965,781 | +0.40(+1.18%) | |
Jan 28, 2022 | 32.61 | 33.64 | 32.35 | 33.64 | 10,216,612 | +1.01(+3.10%) |
Jan 27, 2022 | 33.36 | 33.78 | 32.42 | 32.63 | 10,414,041 | -0.02(-0.06%) |
Jan 26, 2022 | 33.07 | 33.54 | 32.36 | 32.64 | 11,674,710 | +0.23(+0.71%) |
Jan 25, 2022 | 32.39 | 32.75 | 31.14 | 32.41 | 13,048,992 | -0.59(-1.80%) |
Jan 24, 2022 | 31.77 | 33.03 | 31.64 | 33.01 | 14,072,624 | +0.70(+2.18%) |
Jan 21, 2022 | 33.36 | 33.45 | 32.24 | 32.30 | 11,058,360 | -1.16(-3.46%) |
Jan 20, 2022 | 34.01 | 34.51 | 33.38 | 33.46 | 10,733,982 | -0.45(-1.34%) |
Jan 19, 2022 | 35.01 | 35.24 | 33.87 | 33.91 | 7,819,493 | -0.95(-2.74%) |
Jan 18, 2022 | 35.22 | 35.53 | 34.78 | 34.87 | 8,823,019 | -0.73(-2.06%) |
Jan 14, 2022 | 35.60 | 0 | -0.26(-0.72%) | |||
Jan 13, 2022 | 36.28 | 36.45 | 35.81 | 35.86 | 10,052,167 | -0.27(-0.74%) |
Jan 12, 2022 | 36.48 | 36.74 | 36.05 | 36.13 | 9,822,408 | -0.19(-0.51%) |
Jan 11, 2022 | 36.13 | 36.30 | 35.82 | 36.31 | 8,850,331 | +0.21(+0.59%) |
Jan 10, 2022 | 35.76 | 36.11 | 35.19 | 36.10 | 11,084,597 | +0.29(+0.80%) |
Jan 07, 2022 | 36.04 | 36.16 | 35.58 | 35.81 | 7,793,237 | -0.03(-0.08%) |
Jan 06, 2022 | 35.77 | 36.10 | 35.37 | 35.84 | 8,608,340 | -0.18(-0.49%) |
Jan 05, 2022 | 36.35 | 36.73 | 36.01 | 36.02 | 11,824,198 | -0.31(-0.84%) |
Jan 04, 2022 | 35.63 | 36.59 | 35.57 | 36.32 | 10,396,596 | +1.09(+3.10%) |
Jan 03, 2022 | 34.94 | 35.36 | 34.83 | 35.23 | 7,613,284 | +0.32(+0.93%) |
Dec 31, 2021 | 35.02 | 35.29 | 34.87 | 34.90 | 5,264,926 | -0.07(-0.21%) |
Dec 30, 2021 | 35.30 | 35.40 | 34.92 | 34.98 | 4,622,480 | -0.21(-0.61%) |
Dec 29, 2021 | 35.05 | 35.59 | 35.03 | 35.19 | 4,997,455 | +0.03(+0.08%) |
Dec 28, 2021 | 35.35 | 35.56 | 34.97 | 35.16 | 5,633,629 | -0.14(-0.39%) |
Dec 27, 2021 | 34.77 | 35.39 | 34.77 | 35.30 | 6,265,644 | +0.42(+1.20%) |
Dec 23, 2021 | 34.41 | 35.25 | 34.40 | 34.89 | 7,145,435 | +0.34(+0.99%) |
Dec 22, 2021 | 34.20 | 34.61 | 33.78 | 34.54 | 7,499,474 | +0.24(+0.70%) |
Dec 21, 2021 | 33.88 | 34.34 | 33.64 | 34.30 | 9,835,274 | +0.82(+2.46%) |
Dec 20, 2021 | 33.44 | 33.53 | 32.97 | 33.48 | 10,034,995 | -0.41(-1.20%) |
Dec 17, 2021 | 33.82 | 34.55 | 33.80 | 33.89 | 32,420,162 | -0.12(-0.35%) |
Dec 16, 2021 | 33.69 | 34.32 | 33.51 | 34.01 | 13,361,798 | +0.41(+1.21%) |
Dec 15, 2021 | 33.12 | 33.64 | 32.75 | 33.60 | 9,839,243 | +0.61(+1.85%) |
Dec 14, 2021 | 32.47 | 33.23 | 32.27 | 32.99 | 13,621,371 | +0.30(+0.91%) |
Dec 13, 2021 | 33.64 | 33.73 | 32.65 | 32.69 | 11,456,070 | -1.07(-3.16%) |
Dec 10, 2021 | 33.79 | 34.14 | 33.34 | 33.76 | 10,415,136 | +0.26(+0.77%) |
Dec 09, 2021 | 33.36 | 33.81 | 33.18 | 33.50 | 15,597,646 | -0.52(-1.53%) |
Dec 08, 2021 | 34.71 | 34.79 | 33.95 | 34.02 | 11,849,253 | -0.54(-1.56%) |
Dec 07, 2021 | 34.56 | 34.93 | 34.26 | 34.55 | 11,546,508 | +0.57(+1.66%) |
Dec 06, 2021 | 34.79 | 35.17 | 33.98 | 33.99 | 13,274,539 | -0.57(-1.65%) |
Dec 03, 2021 | 34.84 | 35.42 | 34.18 | 34.56 | 17,623,364 | -0.08(-0.24%) |
Dec 02, 2021 | 33.55 | 35.22 | 33.42 | 34.64 | 19,913,704 | +1.09(+3.24%) |