Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.59 | 39.23 | 38.36 | 38.97 | 14,475,027 | -0.04(-0.09%) |
Feb 25, 2022 | 37.85 | 39.08 | 38.22 | 39.00 | 8,717,590 | +1.19(+3.15%) |
Feb 24, 2022 | 37.39 | 37.90 | 36.72 | 37.81 | 13,103,922 | +0.61(+1.64%) |
Feb 23, 2022 | 37.88 | 38.04 | 37.05 | 37.20 | 8,988,143 | -0.62(-1.63%) |
Feb 22, 2022 | 37.89 | 38.09 | 37.56 | 37.82 | 12,637,636 | +0.02(+0.05%) |
Feb 18, 2022 | 37.80 | 0 | -0.11(-0.29%) | |||
Feb 17, 2022 | 38.00 | 38.14 | 37.62 | 37.91 | 8,766,398 | -0.23(-0.60%) |
Feb 16, 2022 | 38.10 | 38.40 | 37.74 | 38.14 | 10,716,999 | +0.24(+0.62%) |
Feb 15, 2022 | 38.44 | 38.60 | 37.62 | 37.90 | 11,532,842 | -0.42(-1.09%) |
Feb 14, 2022 | 38.38 | 38.45 | 37.48 | 38.32 | 14,445,017 | +0.06(+0.17%) |
Feb 11, 2022 | 38.25 | 38.81 | 38.13 | 38.25 | 12,393,792 | +0.08(+0.21%) |
Feb 10, 2022 | 38.33 | 38.96 | 38.10 | 38.17 | 12,507,071 | -0.51(-1.31%) |
Feb 09, 2022 | 39.19 | 39.48 | 38.63 | 38.68 | 11,461,807 | -0.38(-0.98%) |
Feb 08, 2022 | 39.84 | 39.97 | 39.01 | 39.06 | 16,250,290 | -0.56(-1.42%) |
Feb 07, 2022 | 39.14 | 39.72 | 39.08 | 39.63 | 15,858,649 | +0.11(+0.28%) |
Feb 04, 2022 | 38.74 | 39.86 | 38.70 | 39.52 | 19,222,918 | -0.25(-0.62%) |
Feb 03, 2022 | 38.31 | 39.76 | 28,175,262 | +0.84(+2.17%) | ||
Feb 02, 2022 | 37.28 | 39.13 | 37.05 | 38.92 | 32,691,946 | +1.46(+3.91%) |
Feb 01, 2022 | 37.34 | 37.70 | 36.87 | 37.45 | 11,633,092 | -0.08(-0.21%) |
Jan 31, 2022 | 36.75 | 37.56 | 37.53 | 14,904,443 | +0.40(+1.08%) | |
Jan 28, 2022 | 36.22 | 37.16 | 35.97 | 37.13 | 13,040,514 | +0.78(+2.14%) |
Jan 27, 2022 | 36.33 | 37.01 | 36.02 | 36.35 | 17,121,326 | +0.28(+0.77%) |
Jan 26, 2022 | 36.04 | 36.59 | 35.81 | 36.07 | 12,964,209 | +0.16(+0.43%) |
Jan 25, 2022 | 36.03 | 36.32 | 35.73 | 35.92 | 12,297,922 | -0.41(-1.14%) |
Jan 24, 2022 | 36.95 | 37.04 | 35.39 | 36.33 | 16,095,373 | -0.43(-1.18%) |
Jan 21, 2022 | 37.08 | 37.21 | 36.58 | 36.77 | 14,567,158 | -0.14(-0.37%) |
Jan 20, 2022 | 36.79 | 37.52 | 36.62 | 36.90 | 13,048,263 | +0.32(+0.87%) |
Jan 19, 2022 | 36.31 | 36.84 | 36.27 | 36.59 | 13,767,126 | +0.29(+0.80%) |
Jan 18, 2022 | 35.91 | 36.42 | 35.83 | 36.29 | 15,858,434 | -0.13(-0.36%) |
Jan 14, 2022 | 36.42 | 0 | -0.16(-0.44%) | |||
Jan 13, 2022 | 36.54 | 36.87 | 36.41 | 36.59 | 15,556,498 | +0.32(+0.89%) |
Jan 12, 2022 | 35.94 | 36.30 | 35.78 | 36.26 | 13,906,151 | +0.24(+0.67%) |
Jan 11, 2022 | 36.77 | 36.81 | 35.69 | 36.02 | 14,804,644 | -0.78(-2.11%) |
Jan 10, 2022 | 36.75 | 36.94 | 36.43 | 36.80 | 13,570,083 | +0.12(+0.32%) |
Jan 07, 2022 | 36.74 | 37.04 | 36.42 | 36.68 | 13,002,958 | -0.06(-0.16%) |
Jan 06, 2022 | 36.84 | 36.99 | 36.64 | 36.74 | 8,803,855 | -0.27(-0.72%) |
Jan 05, 2022 | 36.92 | 37.45 | 36.83 | 37.01 | 14,642,531 | +0.08(+0.23%) |
Jan 04, 2022 | 36.66 | 37.32 | 36.66 | 36.92 | 13,661,523 | -0.04(-0.10%) |
Jan 03, 2022 | 36.98 | 37.41 | 36.11 | 36.96 | 16,408,898 | -0.45(-1.20%) |
Dec 31, 2021 | 36.86 | 37.57 | 36.86 | 37.41 | 6,111,884 | +0.27(+0.71%) |
Dec 30, 2021 | 36.70 | 37.24 | 36.68 | 37.14 | 9,229,764 | +0.45(+1.24%) |
Dec 29, 2021 | 36.14 | 36.84 | 36.12 | 36.69 | 7,280,265 | +0.67(+1.87%) |
Dec 28, 2021 | 35.52 | 36.04 | 35.48 | 36.02 | 5,050,651 | +0.52(+1.46%) |
Dec 27, 2021 | 35.29 | 35.53 | 35.21 | 35.50 | 3,275,462 | +0.21(+0.59%) |
Dec 23, 2021 | 35.27 | 35.55 | 35.23 | 35.29 | 5,494,312 | +0.08(+0.22%) |
Dec 22, 2021 | 34.79 | 35.27 | 34.76 | 35.21 | 6,625,011 | +0.28(+0.80%) |
Dec 21, 2021 | 34.87 | 35.16 | 34.55 | 34.93 | 7,077,944 | +0.35(+1.01%) |
Dec 20, 2021 | 34.28 | 34.65 | 33.63 | 34.58 | 10,258,919 | -0.08(-0.22%) |
Dec 17, 2021 | 34.82 | 35.24 | 34.46 | 34.66 | 19,993,128 | -0.54(-1.55%) |
Dec 16, 2021 | 35.37 | 35.60 | 35.15 | 35.21 | 10,057,249 | -0.21(-0.60%) |
Dec 15, 2021 | 34.97 | 35.47 | 34.82 | 35.42 | 7,202,177 | +0.54(+1.56%) |
Dec 14, 2021 | 34.91 | 35.19 | 34.64 | 34.88 | 7,554,988 | -0.19(-0.54%) |
Dec 13, 2021 | 34.86 | 35.22 | 34.64 | 35.06 | 11,110,878 | +0.15(+0.43%) |
Dec 10, 2021 | 34.66 | 34.96 | 34.43 | 34.91 | 6,810,007 | +0.50(+1.45%) |
Dec 09, 2021 | 34.53 | 34.69 | 34.19 | 34.42 | 8,176,316 | -0.19(-0.54%) |
Dec 08, 2021 | 35.10 | 35.18 | 34.38 | 34.60 | 8,037,752 | -0.32(-0.91%) |
Dec 07, 2021 | 34.62 | 35.15 | 34.60 | 34.92 | 10,359,835 | +0.25(+0.73%) |
Dec 06, 2021 | 34.50 | 35.05 | 34.35 | 34.67 | 9,454,881 | +0.51(+1.50%) |
Dec 03, 2021 | 34.54 | 34.62 | 33.50 | 34.16 | 12,917,688 | -0.12(-0.34%) |
Dec 02, 2021 | 34.11 | 34.66 | 34.09 | 34.27 | 11,199,754 | +0.41(+1.21%) |