Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.55 | 37.12 | 36.50 | 36.89 | 112,097,880 | -0.56(-1.48%) |
Feb 25, 2022 | 36.52 | 37.54 | 36.82 | 37.45 | 103,508,056 | +1.17(+3.22%) |
Feb 24, 2022 | 35.50 | 36.39 | 35.24 | 36.28 | 149,352,800 | -0.44(-1.20%) |
Feb 23, 2022 | 37.65 | 37.76 | 36.62 | 36.72 | 66,969,432 | -0.65(-1.74%) |
Feb 22, 2022 | 37.39 | 37.73 | 37.05 | 37.37 | 63,378,836 | -0.19(-0.51%) |
Feb 18, 2022 | 37.56 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 38.13 | 38.25 | 37.46 | 37.57 | 61,736,784 | -0.96(-2.49%) |
Feb 16, 2022 | 38.31 | 38.70 | 38.26 | 38.53 | 42,953,116 | +0.03(+0.07%) |
Feb 15, 2022 | 38.44 | 38.70 | 38.31 | 38.50 | 57,890,532 | +0.52(+1.36%) |
Feb 14, 2022 | 38.39 | 38.53 | 37.67 | 37.98 | 74,670,864 | -0.43(-1.12%) |
Feb 11, 2022 | 38.83 | 39.30 | 38.18 | 38.41 | 81,408,336 | -0.55(-1.40%) |
Feb 10, 2022 | 39.12 | 39.63 | 38.80 | 38.96 | 70,203,288 | -0.34(-0.88%) |
Feb 09, 2022 | 39.26 | 39.56 | 39.17 | 39.30 | 70,495,272 | +0.25(+0.64%) |
Feb 08, 2022 | 38.79 | 39.15 | 38.69 | 39.05 | 59,410,356 | +0.54(+1.39%) |
Feb 07, 2022 | 38.45 | 38.77 | 38.24 | 38.52 | 55,026,884 | +0.11(+0.30%) |
Feb 04, 2022 | 37.83 | 38.73 | 37.81 | 38.40 | 81,230,520 | +0.64(+1.70%) |
Feb 03, 2022 | 38.17 | 37.70 | 37.76 | 52,908,128 | -0.42(-1.10%) | |
Feb 02, 2022 | 37.90 | 38.24 | 37.67 | 38.18 | 48,669,828 | +0.26(+0.68%) |
Feb 01, 2022 | 37.45 | 38.01 | 37.26 | 37.92 | 67,705,288 | +0.52(+1.38%) |
Jan 31, 2022 | 36.82 | 37.44 | 37.41 | 61,311,760 | +0.33(+0.88%) | |
Jan 28, 2022 | 36.46 | 37.09 | 36.00 | 37.08 | 83,278,320 | +0.48(+1.31%) |
Jan 27, 2022 | 37.29 | 37.67 | 36.36 | 36.60 | 95,512,176 | -0.34(-0.91%) |
Jan 26, 2022 | 37.24 | 37.55 | 36.52 | 36.94 | 111,340,464 | +0.10(+0.26%) |
Jan 25, 2022 | 36.28 | 37.07 | 35.68 | 36.84 | 101,577,456 | +0.15(+0.42%) |
Jan 24, 2022 | 35.95 | 36.77 | 35.26 | 36.69 | 176,641,088 | +0.11(+0.29%) |
Jan 21, 2022 | 37.20 | 37.30 | 36.43 | 36.58 | 123,125,512 | -0.77(-2.05%) |
Jan 20, 2022 | 37.69 | 38.18 | 37.27 | 37.35 | 83,837,088 | -0.24(-0.64%) |
Jan 19, 2022 | 38.52 | 38.54 | 37.56 | 37.59 | 89,920,616 | -0.64(-1.68%) |
Jan 18, 2022 | 38.84 | 38.88 | 37.99 | 38.23 | 86,174,112 | -0.87(-2.23%) |
Jan 14, 2022 | 39.10 | 0 | -0.41(-1.04%) | |||
Jan 13, 2022 | 39.72 | 39.93 | 39.37 | 39.51 | 55,053,340 | -0.15(-0.39%) |
Jan 12, 2022 | 39.74 | 39.89 | 39.48 | 39.67 | 53,843,184 | +0.03(+0.07%) |
Jan 11, 2022 | 39.44 | 39.66 | 39.07 | 39.64 | 63,532,296 | +0.34(+0.88%) |
Jan 10, 2022 | 39.68 | 39.71 | 38.88 | 39.29 | 76,957,088 | -0.13(-0.34%) |
Jan 07, 2022 | 39.05 | 39.52 | 38.92 | 39.43 | 64,933,760 | +0.46(+1.18%) |
Jan 06, 2022 | 38.80 | 39.00 | 38.45 | 38.97 | 60,250,760 | +0.56(+1.47%) |
Jan 05, 2022 | 38.97 | 39.17 | 38.37 | 38.40 | 79,653,472 | -0.45(-1.16%) |
Jan 04, 2022 | 38.30 | 38.98 | 38.28 | 38.85 | 79,460,568 | +1.00(+2.63%) |
Jan 03, 2022 | 37.67 | 38.00 | 37.66 | 37.86 | 52,579,344 | +0.46(+1.23%) |
Dec 31, 2021 | 37.39 | 37.58 | 37.32 | 37.40 | 29,757,276 | -0.07(-0.18%) |
Dec 30, 2021 | 37.65 | 37.86 | 37.34 | 37.46 | 31,409,328 | -0.07(-0.18%) |
Dec 29, 2021 | 37.66 | 37.76 | 37.48 | 37.53 | 28,334,422 | -0.05(-0.13%) |
Dec 28, 2021 | 37.49 | 37.82 | 37.48 | 37.58 | 35,537,220 | +0.02(+0.05%) |
Dec 27, 2021 | 37.29 | 37.55 | 37.10 | 37.56 | 37,684,484 | +0.38(+1.03%) |
Dec 23, 2021 | 37.20 | 37.51 | 37.16 | 37.18 | 40,783,488 | +0.19(+0.52%) |
Dec 22, 2021 | 36.71 | 37.01 | 36.65 | 36.99 | 51,895,100 | +0.17(+0.47%) |
Dec 21, 2021 | 36.43 | 36.97 | 36.43 | 36.81 | 60,228,272 | +0.75(+2.07%) |
Dec 20, 2021 | 36.21 | 36.26 | 35.64 | 36.07 | 88,991,048 | -0.71(-1.94%) |
Dec 17, 2021 | 37.36 | 37.41 | 36.55 | 36.78 | 102,766,784 | -0.83(-2.20%) |
Dec 16, 2021 | 37.57 | 37.88 | 37.38 | 37.61 | 74,571,352 | +0.47(+1.26%) |
Dec 15, 2021 | 37.13 | 37.25 | 36.68 | 37.14 | 73,878,736 | +0.10(+0.28%) |
Dec 14, 2021 | 36.76 | 37.31 | 36.73 | 37.04 | 54,268,724 | +0.22(+0.60%) |
Dec 13, 2021 | 37.13 | 37.14 | 36.69 | 36.82 | 46,512,000 | -0.40(-1.08%) |
Dec 10, 2021 | 37.44 | 37.45 | 36.98 | 37.22 | 40,815,204 | +0.04(+0.10%) |
Dec 09, 2021 | 37.08 | 37.37 | 36.94 | 37.18 | 47,705,268 | -0.08(-0.20%) |
Dec 08, 2021 | 37.48 | 37.63 | 37.17 | 37.26 | 55,591,148 | -0.20(-0.53%) |
Dec 07, 2021 | 37.23 | 37.56 | 37.05 | 37.46 | 121,138,656 | +0.66(+1.79%) |
Dec 06, 2021 | 36.82 | 37.15 | 36.53 | 36.80 | 73,126,192 | +0.55(+1.53%) |
Dec 03, 2021 | 36.89 | 36.98 | 35.96 | 36.25 | 101,960,544 | -0.60(-1.63%) |
Dec 02, 2021 | 36.11 | 37.04 | 35.98 | 36.85 | 102,862,232 | +1.07(+2.98%) |