Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.01 | 36.61 | 36.01 | 36.54 | 10,517,662 | +0.07(+0.18%) |
Feb 25, 2022 | 35.71 | 36.47 | 35.81 | 36.47 | 12,685,559 | +1.00(+2.83%) |
Feb 24, 2022 | 34.75 | 35.57 | 34.72 | 35.47 | 15,334,718 | -0.17(-0.48%) |
Feb 23, 2022 | 36.21 | 36.26 | 35.61 | 35.64 | 6,995,568 | -0.25(-0.69%) |
Feb 22, 2022 | 36.01 | 36.27 | 35.56 | 35.89 | 10,825,214 | -0.20(-0.56%) |
Feb 18, 2022 | 36.09 | 0 | -0.44(-1.20%) | |||
Feb 17, 2022 | 36.85 | 36.97 | 36.51 | 36.53 | 5,335,415 | -0.49(-1.32%) |
Feb 16, 2022 | 37.00 | 37.15 | 36.88 | 37.02 | 5,280,257 | -0.12(-0.33%) |
Feb 15, 2022 | 36.98 | 37.14 | 36.78 | 37.14 | 4,581,835 | +0.33(+0.88%) |
Feb 14, 2022 | 37.00 | 37.05 | 36.66 | 36.82 | 7,176,631 | -0.32(-0.85%) |
Feb 11, 2022 | 37.23 | 37.56 | 36.93 | 37.13 | 12,413,981 | -0.08(-0.21%) |
Feb 10, 2022 | 37.18 | 37.88 | 37.13 | 37.21 | 6,583,129 | -0.34(-0.92%) |
Feb 09, 2022 | 37.35 | 37.58 | 37.34 | 37.55 | 6,540,301 | +0.50(+1.34%) |
Feb 08, 2022 | 36.75 | 37.08 | 36.68 | 37.06 | 4,475,910 | +0.19(+0.52%) |
Feb 07, 2022 | 36.74 | 37.01 | 36.64 | 36.86 | 4,524,521 | +0.16(+0.44%) |
Feb 04, 2022 | 36.43 | 36.83 | 36.38 | 36.70 | 4,632,087 | +0.20(+0.55%) |
Feb 03, 2022 | 36.64 | 36.84 | 36.50 | 36.50 | 6,670,543 | -0.63(-1.70%) |
Feb 02, 2022 | 37.08 | 37.20 | 36.86 | 37.13 | 6,640,148 | +0.15(+0.41%) |
Feb 01, 2022 | 36.52 | 36.98 | 36.39 | 36.98 | 8,255,857 | +0.47(+1.28%) |
Jan 31, 2022 | 35.62 | 36.51 | 36.51 | 9,170,440 | +0.83(+2.33%) | |
Jan 28, 2022 | 35.34 | 35.69 | 35.08 | 35.68 | 7,381,435 | +0.27(+0.76%) |
Jan 27, 2022 | 36.10 | 36.23 | 35.37 | 35.41 | 7,826,570 | -0.28(-0.78%) |
Jan 26, 2022 | 36.26 | 36.49 | 35.61 | 35.69 | 11,175,185 | -0.23(-0.64%) |
Jan 25, 2022 | 35.40 | 36.12 | 34.90 | 35.92 | 12,339,719 | +0.19(+0.54%) |
Jan 24, 2022 | 35.33 | 35.81 | 34.45 | 35.73 | 15,619,408 | -0.22(-0.61%) |
Jan 21, 2022 | 36.85 | 36.86 | 35.84 | 35.95 | 14,846,168 | -0.97(-2.62%) |
Jan 20, 2022 | 37.39 | 37.66 | 36.91 | 36.91 | 5,875,255 | -0.33(-0.87%) |
Jan 19, 2022 | 37.47 | 37.60 | 37.15 | 37.24 | 7,523,849 | -0.10(-0.26%) |
Jan 18, 2022 | 37.49 | 37.57 | 37.09 | 37.33 | 19,609,436 | -0.08(-0.20%) |
Jan 14, 2022 | 37.41 | 0 | -1.00(-2.60%) | |||
Jan 13, 2022 | 37.73 | 38.41 | 37.30 | 38.41 | 6,263,104 | +0.78(+2.07%) |
Jan 12, 2022 | 37.41 | 37.63 | 37.35 | 37.63 | 8,290,152 | +0.48(+1.29%) |
Jan 11, 2022 | 36.56 | 37.17 | 36.42 | 37.15 | 5,505,753 | +0.66(+1.81%) |
Jan 10, 2022 | 36.36 | 36.54 | 35.98 | 36.49 | 7,450,062 | -0.13(-0.37%) |
Jan 07, 2022 | 36.33 | 36.65 | 36.23 | 36.63 | 4,568,704 | +0.29(+0.79%) |
Jan 06, 2022 | 36.01 | 36.46 | 35.90 | 36.34 | 11,929,846 | +0.28(+0.77%) |
Jan 05, 2022 | 36.60 | 36.74 | 36.05 | 36.06 | 8,452,626 | -0.45(-1.23%) |
Jan 04, 2022 | 37.05 | 37.05 | 36.51 | 36.51 | 6,783,573 | -0.36(-0.99%) |
Jan 03, 2022 | 36.81 | 36.95 | 36.63 | 36.87 | 5,299,364 | +0.13(+0.36%) |
Dec 31, 2021 | 36.59 | 36.80 | 36.57 | 36.74 | 2,413,833 | +0.17(+0.47%) |
Dec 30, 2021 | 36.51 | 36.71 | 36.51 | 36.57 | 4,261,233 | +0.11(+0.31%) |
Dec 29, 2021 | 36.50 | 36.64 | 36.38 | 36.45 | 4,589,789 | -0.11(-0.29%) |
Dec 28, 2021 | 36.64 | 36.79 | 36.49 | 36.56 | 4,346,189 | -0.07(-0.18%) |
Dec 27, 2021 | 36.32 | 36.63 | 36.25 | 36.63 | 3,480,153 | +0.34(+0.95%) |
Dec 23, 2021 | 35.96 | 36.31 | 35.96 | 36.28 | 2,422,870 | +0.34(+0.96%) |
Dec 22, 2021 | 35.42 | 35.94 | 35.40 | 35.94 | 3,439,911 | +0.47(+1.32%) |
Dec 21, 2021 | 35.01 | 35.47 | 34.94 | 35.47 | 5,730,694 | +0.79(+2.29%) |
Dec 20, 2021 | 34.86 | 34.86 | 34.43 | 34.68 | 8,607,588 | -0.50(-1.41%) |
Dec 17, 2021 | 35.32 | 35.60 | 35.11 | 35.17 | 3,836,491 | -0.38(-1.08%) |
Dec 16, 2021 | 35.71 | 35.93 | 35.41 | 35.55 | 3,994,244 | +0.11(+0.32%) |
Dec 15, 2021 | 35.10 | 35.48 | 34.81 | 35.44 | 5,143,899 | +0.32(+0.90%) |
Dec 14, 2021 | 35.12 | 35.46 | 35.08 | 35.12 | 4,054,682 | -0.18(-0.51%) |
Dec 13, 2021 | 35.70 | 35.75 | 35.30 | 35.31 | 5,447,238 | -0.59(-1.66%) |
Dec 10, 2021 | 36.11 | 36.19 | 35.79 | 35.90 | 2,452,503 | -0.04(-0.11%) |
Dec 09, 2021 | 36.18 | 36.22 | 35.94 | 35.94 | 3,547,440 | -0.40(-1.09%) |
Dec 08, 2021 | 36.59 | 36.59 | 36.32 | 36.34 | 4,140,637 | -0.25(-0.67%) |
Dec 07, 2021 | 36.24 | 36.65 | 36.24 | 36.58 | 4,464,162 | +0.84(+2.35%) |
Dec 06, 2021 | 35.42 | 35.79 | 35.15 | 35.74 | 6,127,460 | +0.66(+1.88%) |
Dec 03, 2021 | 35.73 | 35.73 | 34.87 | 35.08 | 4,971,165 | -0.34(-0.96%) |
Dec 02, 2021 | 34.94 | 35.55 | 34.86 | 35.42 | 7,980,431 | +0.62(+1.79%) |