Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.44 | 38.62 | 38.44 | 38.56 | 2,159,504 | +0.01(+0.02%) |
Feb 25, 2022 | 38.44 | 38.56 | 38.50 | 38.55 | 1,713,259 | +0.17(+0.43%) |
Feb 24, 2022 | 37.99 | 38.41 | 37.95 | 38.38 | 2,395,612 | +0.11(+0.30%) |
Feb 23, 2022 | 38.34 | 38.38 | 38.25 | 38.27 | 2,293,022 | -0.03(-0.07%) |
Feb 22, 2022 | 38.35 | 38.42 | 38.26 | 38.30 | 1,139,153 | -0.08(-0.20%) |
Feb 18, 2022 | 38.37 | 0 | +0.07(+0.18%) | |||
Feb 17, 2022 | 38.37 | 38.40 | 38.30 | 38.30 | 3,674,010 | -0.14(-0.36%) |
Feb 16, 2022 | 38.27 | 38.46 | 38.25 | 38.44 | 1,463,634 | +0.13(+0.34%) |
Feb 15, 2022 | 38.30 | 38.30 | 38.27 | 38.31 | 1,488,806 | +0.04(+0.11%) |
Feb 14, 2022 | 38.26 | 38.30 | 38.14 | 38.27 | 2,077,097 | +0.02(+0.05%) |
Feb 11, 2022 | 38.43 | 38.44 | 38.21 | 38.25 | 5,589,911 | -0.10(-0.25%) |
Feb 10, 2022 | 38.53 | 38.62 | 38.35 | 38.35 | 4,870,914 | -0.32(-0.83%) |
Feb 09, 2022 | 38.63 | 38.70 | 38.62 | 38.67 | 1,184,667 | +0.15(+0.38%) |
Feb 08, 2022 | 38.57 | 38.61 | 38.52 | 38.52 | 1,024,888 | -0.03(-0.09%) |
Feb 07, 2022 | 38.49 | 38.60 | 38.46 | 38.56 | 1,004,648 | +0.02(+0.05%) |
Feb 04, 2022 | 38.55 | 38.58 | 38.40 | 38.54 | 2,041,302 | -0.08(-0.20%) |
Feb 03, 2022 | 38.77 | 38.62 | 38.62 | 1,534,533 | -0.22(-0.56%) | |
Feb 02, 2022 | 38.87 | 38.88 | 38.77 | 38.84 | 1,013,402 | +0.01(+0.02%) |
Feb 01, 2022 | 38.77 | 38.84 | 38.69 | 38.83 | 1,404,858 | +0.14(+0.37%) |
Jan 31, 2022 | 38.65 | 38.74 | 38.68 | 1,422,303 | +0.00(+0.00%) | |
Jan 28, 2022 | 38.60 | 38.67 | 38.48 | 38.68 | 3,325,642 | +0.07(+0.18%) |
Jan 27, 2022 | 38.80 | 38.80 | 38.54 | 38.61 | 1,417,437 | -0.10(-0.27%) |
Jan 26, 2022 | 38.91 | 38.96 | 38.67 | 38.72 | 1,435,205 | -0.10(-0.27%) |
Jan 25, 2022 | 38.82 | 38.86 | 38.77 | 38.82 | 1,644,080 | -0.10(-0.24%) |
Jan 24, 2022 | 38.88 | 38.93 | 38.70 | 38.92 | 4,841,307 | +0.01(+0.02%) |
Jan 21, 2022 | 38.94 | 38.97 | 38.89 | 38.91 | 1,352,396 | -0.02(-0.04%) |
Jan 20, 2022 | 39.02 | 39.08 | 38.91 | 38.93 | 1,250,264 | -0.05(-0.13%) |
Jan 19, 2022 | 39.02 | 39.07 | 38.97 | 38.98 | 2,514,910 | -0.03(-0.07%) |
Jan 18, 2022 | 39.03 | 39.03 | 38.98 | 39.00 | 1,904,771 | -0.09(-0.22%) |
Jan 14, 2022 | 39.09 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 39.17 | 39.19 | 39.07 | 39.09 | 3,873,616 | -0.09(-0.22%) |
Jan 12, 2022 | 39.19 | 39.19 | 39.15 | 39.18 | 1,232,522 | +0.04(+0.11%) |
Jan 11, 2022 | 39.02 | 39.15 | 38.96 | 39.13 | 1,122,040 | +0.15(+0.38%) |
Jan 10, 2022 | 38.94 | 39.02 | 38.84 | 38.99 | 2,386,690 | -0.01(-0.02%) |
Jan 07, 2022 | 39.02 | 39.02 | 38.96 | 38.99 | 982,697 | -0.02(-0.04%) |
Jan 06, 2022 | 38.99 | 39.09 | 38.99 | 39.01 | 1,479,901 | +0.01(+0.02%) |
Jan 05, 2022 | 39.22 | 39.22 | 38.99 | 39.00 | 1,075,088 | -0.19(-0.49%) |
Jan 04, 2022 | 39.25 | 39.25 | 39.16 | 39.19 | 882,920 | -0.02(-0.04%) |
Jan 03, 2022 | 39.22 | 39.22 | 39.16 | 39.21 | 706,945 | -0.03(-0.09%) |
Dec 31, 2021 | 39.24 | 39.25 | 39.20 | 39.25 | 686,774 | +0.03(+0.09%) |
Dec 30, 2021 | 39.25 | 39.25 | 39.21 | 39.21 | 780,301 | -0.02(-0.04%) |
Dec 29, 2021 | 39.26 | 39.28 | 39.23 | 39.23 | 1,015,697 | -0.04(-0.11%) |
Dec 28, 2021 | 39.26 | 39.28 | 39.23 | 39.27 | 1,568,447 | -0.03(-0.07%) |
Dec 27, 2021 | 39.23 | 39.32 | 39.23 | 39.30 | 1,576,327 | +0.04(+0.11%) |
Dec 23, 2021 | 39.20 | 39.27 | 39.19 | 39.25 | 823,082 | +0.07(+0.18%) |
Dec 22, 2021 | 39.07 | 39.19 | 39.07 | 39.19 | 1,632,305 | +0.10(+0.27%) |
Dec 21, 2021 | 38.97 | 39.08 | 38.97 | 39.08 | 935,643 | +0.14(+0.36%) |
Dec 20, 2021 | 38.89 | 38.97 | 38.89 | 38.94 | 1,081,746 | -0.03(-0.09%) |
Dec 17, 2021 | 38.98 | 39.02 | 38.93 | 38.98 | 1,093,658 | -0.05(-0.13%) |
Dec 16, 2021 | 39.06 | 39.09 | 39.01 | 39.03 | 2,252,972 | -0.02(-0.05%) |
Dec 15, 2021 | 38.99 | 39.05 | 38.92 | 39.05 | 2,142,114 | +0.09(+0.24%) |
Dec 14, 2021 | 38.94 | 38.99 | 38.90 | 38.95 | 1,361,880 | -0.08(-0.20%) |
Dec 13, 2021 | 38.98 | 39.04 | 38.97 | 39.03 | 2,061,150 | +0.04(+0.11%) |
Dec 10, 2021 | 38.97 | 39.01 | 38.96 | 38.99 | 886,638 | +0.04(+0.11%) |
Dec 09, 2021 | 39.04 | 39.04 | 38.92 | 38.94 | 1,618,657 | -0.08(-0.20%) |
Dec 08, 2021 | 39.03 | 39.04 | 38.97 | 39.02 | 896,559 | +0.01(+0.02%) |
Dec 07, 2021 | 39.00 | 39.08 | 38.95 | 39.01 | 1,306,772 | +0.15(+0.38%) |
Dec 06, 2021 | 38.82 | 38.93 | 38.78 | 38.87 | 876,366 | +0.07(+0.18%) |
Dec 03, 2021 | 38.83 | 38.83 | 38.73 | 38.80 | 1,502,155 | +0.00(+0.00%) |
Dec 02, 2021 | 38.63 | 38.82 | 38.63 | 38.80 | 1,299,567 | +0.20(+0.51%) |