Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.00 | 36.60 | 36.00 | 36.53 | 10,520,686 | +0.07(+0.18%) |
Feb 25, 2022 | 35.70 | 36.46 | 35.80 | 36.46 | 12,689,207 | +1.00(+2.83%) |
Feb 24, 2022 | 34.74 | 35.56 | 34.71 | 35.46 | 15,339,128 | -0.17(-0.48%) |
Feb 23, 2022 | 36.20 | 36.25 | 35.60 | 35.63 | 6,997,580 | -0.25(-0.69%) |
Feb 22, 2022 | 36.00 | 36.26 | 35.55 | 35.88 | 10,828,327 | -0.20(-0.56%) |
Feb 18, 2022 | 36.08 | 0 | -0.44(-1.20%) | |||
Feb 17, 2022 | 36.84 | 36.96 | 36.50 | 36.52 | 5,336,949 | -0.49(-1.32%) |
Feb 16, 2022 | 36.99 | 37.14 | 36.87 | 37.01 | 5,281,775 | -0.12(-0.33%) |
Feb 15, 2022 | 36.97 | 37.13 | 36.77 | 37.13 | 4,583,153 | +0.33(+0.88%) |
Feb 14, 2022 | 36.99 | 37.04 | 36.65 | 36.81 | 7,178,695 | -0.32(-0.85%) |
Feb 11, 2022 | 37.22 | 37.55 | 36.92 | 37.12 | 12,417,550 | -0.08(-0.21%) |
Feb 10, 2022 | 37.17 | 37.87 | 37.12 | 37.20 | 6,585,023 | -0.34(-0.92%) |
Feb 09, 2022 | 37.34 | 37.57 | 37.33 | 37.54 | 6,542,182 | +0.50(+1.34%) |
Feb 08, 2022 | 36.74 | 37.07 | 36.67 | 37.05 | 4,477,197 | +0.19(+0.52%) |
Feb 07, 2022 | 36.73 | 37.00 | 36.63 | 36.85 | 4,525,822 | +0.16(+0.44%) |
Feb 04, 2022 | 36.42 | 36.82 | 36.37 | 36.69 | 4,633,419 | +0.20(+0.55%) |
Feb 03, 2022 | 36.63 | 36.83 | 36.49 | 36.49 | 6,672,461 | -0.63(-1.70%) |
Feb 02, 2022 | 37.07 | 37.19 | 36.85 | 37.12 | 6,642,057 | +0.15(+0.41%) |
Feb 01, 2022 | 36.51 | 36.97 | 36.38 | 36.97 | 8,258,231 | +0.47(+1.28%) |
Jan 31, 2022 | 35.61 | 36.50 | 36.50 | 9,173,077 | +0.83(+2.33%) | |
Jan 28, 2022 | 35.33 | 35.68 | 35.07 | 35.67 | 7,383,558 | +0.27(+0.76%) |
Jan 27, 2022 | 36.09 | 36.22 | 35.36 | 35.40 | 7,828,820 | -0.28(-0.78%) |
Jan 26, 2022 | 36.25 | 36.48 | 35.60 | 35.68 | 11,178,399 | -0.23(-0.64%) |
Jan 25, 2022 | 35.39 | 36.11 | 34.89 | 35.91 | 12,343,268 | +0.19(+0.54%) |
Jan 24, 2022 | 35.32 | 35.80 | 34.44 | 35.72 | 15,623,899 | -0.22(-0.61%) |
Jan 21, 2022 | 36.83 | 36.85 | 35.83 | 35.94 | 14,850,438 | -0.97(-2.62%) |
Jan 20, 2022 | 37.38 | 37.65 | 36.90 | 36.90 | 5,876,945 | -0.33(-0.87%) |
Jan 19, 2022 | 37.46 | 37.59 | 37.14 | 37.23 | 7,526,013 | -0.10(-0.26%) |
Jan 18, 2022 | 37.48 | 37.56 | 37.08 | 37.32 | 19,615,074 | -0.08(-0.20%) |
Jan 14, 2022 | 37.40 | 0 | -1.00(-2.60%) | |||
Jan 13, 2022 | 37.72 | 38.40 | 37.29 | 38.40 | 6,264,905 | +0.78(+2.07%) |
Jan 12, 2022 | 37.40 | 37.62 | 37.34 | 37.62 | 8,292,536 | +0.48(+1.29%) |
Jan 11, 2022 | 36.55 | 37.16 | 36.41 | 37.14 | 5,507,336 | +0.66(+1.81%) |
Jan 10, 2022 | 36.35 | 36.53 | 35.97 | 36.48 | 7,452,204 | -0.13(-0.37%) |
Jan 07, 2022 | 36.32 | 36.64 | 36.22 | 36.62 | 4,570,017 | +0.29(+0.79%) |
Jan 06, 2022 | 36.00 | 36.45 | 35.89 | 36.33 | 11,933,277 | +0.28(+0.77%) |
Jan 05, 2022 | 36.59 | 36.72 | 36.04 | 36.05 | 8,455,057 | -0.45(-1.23%) |
Jan 04, 2022 | 37.04 | 37.04 | 36.50 | 36.50 | 6,785,524 | -0.36(-0.99%) |
Jan 03, 2022 | 36.80 | 36.94 | 36.62 | 36.86 | 5,300,888 | +0.13(+0.36%) |
Dec 31, 2021 | 36.58 | 36.79 | 36.56 | 36.73 | 2,414,528 | +0.17(+0.47%) |
Dec 30, 2021 | 36.50 | 36.70 | 36.50 | 36.56 | 4,262,459 | +0.11(+0.31%) |
Dec 29, 2021 | 36.49 | 36.63 | 36.37 | 36.44 | 4,591,109 | -0.11(-0.29%) |
Dec 28, 2021 | 36.63 | 36.78 | 36.48 | 36.55 | 4,347,438 | -0.07(-0.18%) |
Dec 27, 2021 | 36.31 | 36.62 | 36.24 | 36.62 | 3,481,154 | +0.34(+0.95%) |
Dec 23, 2021 | 35.95 | 36.29 | 35.95 | 36.27 | 2,423,566 | +0.34(+0.96%) |
Dec 22, 2021 | 35.41 | 35.93 | 35.39 | 35.93 | 3,440,901 | +0.47(+1.32%) |
Dec 21, 2021 | 35.00 | 35.46 | 34.93 | 35.46 | 5,732,342 | +0.79(+2.29%) |
Dec 20, 2021 | 34.85 | 34.85 | 34.42 | 34.67 | 8,610,063 | -0.50(-1.41%) |
Dec 17, 2021 | 35.31 | 35.59 | 35.10 | 35.16 | 3,837,594 | -0.38(-1.08%) |
Dec 16, 2021 | 35.70 | 35.92 | 35.40 | 35.54 | 3,995,393 | +0.11(+0.32%) |
Dec 15, 2021 | 35.09 | 35.47 | 34.80 | 35.43 | 5,145,378 | +0.32(+0.90%) |
Dec 14, 2021 | 35.10 | 35.45 | 35.07 | 35.11 | 4,055,848 | -0.18(-0.51%) |
Dec 13, 2021 | 35.69 | 35.74 | 35.29 | 35.30 | 5,448,804 | -0.59(-1.66%) |
Dec 10, 2021 | 36.10 | 36.18 | 35.78 | 35.89 | 2,453,209 | -0.04(-0.10%) |
Dec 09, 2021 | 36.17 | 36.21 | 35.93 | 35.93 | 3,548,460 | -0.40(-1.09%) |
Dec 08, 2021 | 36.58 | 36.58 | 36.31 | 36.32 | 4,141,828 | -0.25(-0.67%) |
Dec 07, 2021 | 36.23 | 36.64 | 36.23 | 36.57 | 4,465,446 | +0.84(+2.35%) |
Dec 06, 2021 | 35.41 | 35.78 | 35.14 | 35.73 | 6,129,223 | +0.66(+1.88%) |
Dec 03, 2021 | 35.72 | 35.72 | 34.86 | 35.07 | 4,972,595 | -0.34(-0.96%) |
Dec 02, 2021 | 34.93 | 35.54 | 34.85 | 35.41 | 7,982,726 | +0.62(+1.79%) |