Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.30 | 39.90 | 38.90 | 39.89 | 1,872,486 | +0.44(+1.13%) |
Feb 25, 2022 | 38.51 | 39.56 | 38.86 | 39.45 | 1,666,343 | +0.84(+2.17%) |
Feb 24, 2022 | 37.41 | 38.70 | 37.26 | 38.61 | 1,667,105 | -0.43(-1.11%) |
Feb 23, 2022 | 39.74 | 40.19 | 38.99 | 39.04 | 1,979,525 | -0.10(-0.25%) |
Feb 22, 2022 | 39.81 | 40.73 | 38.85 | 39.14 | 2,362,238 | -1.28(-3.17%) |
Feb 18, 2022 | 40.42 | 0 | +0.18(+0.45%) | |||
Feb 17, 2022 | 40.31 | 40.87 | 40.13 | 40.23 | 1,350,843 | -0.45(-1.11%) |
Feb 16, 2022 | 40.15 | 40.97 | 40.07 | 40.69 | 1,722,371 | +0.23(+0.57%) |
Feb 15, 2022 | 39.65 | 41.05 | 39.65 | 40.45 | 1,719,979 | +1.05(+2.66%) |
Feb 14, 2022 | 40.23 | 40.63 | 39.19 | 39.41 | 2,027,923 | -0.73(-1.82%) |
Feb 11, 2022 | 41.02 | 41.11 | 39.65 | 40.14 | 2,338,460 | -0.83(-2.02%) |
Feb 10, 2022 | 41.11 | 42.77 | 40.86 | 40.96 | 3,351,808 | -0.72(-1.73%) |
Feb 09, 2022 | 40.49 | 42.16 | 40.19 | 41.69 | 4,242,335 | +1.54(+3.83%) |
Feb 08, 2022 | 38.46 | 40.19 | 37.05 | 40.15 | 9,967,593 | +5.40(+15.53%) |
Feb 07, 2022 | 34.65 | 35.54 | 34.15 | 34.75 | 3,099,673 | +0.36(+1.04%) |
Feb 04, 2022 | 33.91 | 34.74 | 33.60 | 34.39 | 3,108,742 | +0.14(+0.42%) |
Feb 03, 2022 | 34.44 | 34.07 | 34.25 | 3,703,435 | -0.74(-2.12%) | |
Feb 02, 2022 | 35.08 | 35.51 | 34.26 | 34.99 | 1,685,242 | +0.43(+1.25%) |
Feb 01, 2022 | 34.00 | 34.57 | 33.47 | 34.56 | 1,975,492 | +1.30(+3.91%) |
Jan 31, 2022 | 32.23 | 33.31 | 33.26 | 1,760,888 | +0.80(+2.46%) | |
Jan 28, 2022 | 31.95 | 32.53 | 31.43 | 32.46 | 1,431,772 | +0.36(+1.11%) |
Jan 27, 2022 | 33.05 | 33.47 | 31.85 | 32.10 | 1,972,992 | -0.64(-1.97%) |
Jan 26, 2022 | 33.17 | 33.75 | 32.63 | 32.75 | 2,252,553 | -0.20(-0.61%) |
Jan 25, 2022 | 32.35 | 33.41 | 31.87 | 32.95 | 1,567,904 | -0.21(-0.64%) |
Jan 24, 2022 | 31.60 | 33.28 | 30.91 | 33.16 | 2,751,747 | +0.99(+3.08%) |
Jan 21, 2022 | 32.84 | 33.09 | 32.14 | 32.17 | 2,270,199 | -0.85(-2.56%) |
Jan 20, 2022 | 34.11 | 34.49 | 32.92 | 33.02 | 2,052,558 | -1.17(-3.43%) |
Jan 19, 2022 | 34.78 | 34.92 | 34.09 | 34.19 | 1,964,060 | -0.32(-0.92%) |
Jan 18, 2022 | 36.32 | 36.41 | 34.31 | 34.51 | 2,394,820 | -2.22(-6.05%) |
Jan 14, 2022 | 36.73 | 0 | -0.13(-0.37%) | |||
Jan 13, 2022 | 36.82 | 37.39 | 36.68 | 36.87 | 926,555 | +0.13(+0.37%) |
Jan 12, 2022 | 37.58 | 37.66 | 36.58 | 36.73 | 1,322,881 | -0.60(-1.60%) |
Jan 11, 2022 | 37.11 | 37.41 | 36.63 | 37.33 | 2,092,325 | -0.23(-0.61%) |
Jan 10, 2022 | 38.02 | 38.09 | 36.64 | 37.56 | 2,282,471 | -0.64(-1.69%) |
Jan 07, 2022 | 37.64 | 38.29 | 36.89 | 38.20 | 1,832,170 | +0.82(+2.19%) |
Jan 06, 2022 | 37.21 | 37.56 | 36.48 | 37.39 | 1,655,979 | +0.40(+1.09%) |
Jan 05, 2022 | 37.52 | 38.42 | 36.87 | 36.98 | 1,915,046 | -0.57(-1.51%) |
Jan 04, 2022 | 36.63 | 37.70 | 36.63 | 37.55 | 1,515,323 | +1.28(+3.53%) |
Jan 03, 2022 | 36.44 | 36.69 | 36.13 | 36.27 | 1,194,104 | +0.01(+0.03%) |
Dec 31, 2021 | 36.06 | 36.47 | 35.72 | 36.26 | 854,696 | +0.04(+0.11%) |
Dec 30, 2021 | 35.96 | 36.58 | 35.96 | 36.22 | 1,236,246 | +0.26(+0.72%) |
Dec 29, 2021 | 35.79 | 36.15 | 35.61 | 35.96 | 956,849 | +0.13(+0.38%) |
Dec 28, 2021 | 35.06 | 36.03 | 35.03 | 35.83 | 4,215,338 | +0.81(+2.31%) |
Dec 27, 2021 | 34.97 | 35.15 | 34.50 | 35.02 | 1,209,542 | +0.15(+0.44%) |
Dec 23, 2021 | 34.14 | 35.36 | 34.02 | 34.86 | 2,849,119 | +0.80(+2.34%) |
Dec 22, 2021 | 33.86 | 34.38 | 33.79 | 34.07 | 2,024,227 | +0.15(+0.45%) |
Dec 21, 2021 | 33.85 | 34.14 | 33.53 | 33.91 | 1,702,658 | +0.16(+0.48%) |
Dec 20, 2021 | 34.71 | 34.84 | 33.14 | 33.75 | 1,985,588 | -1.28(-3.65%) |
Dec 17, 2021 | 35.31 | 35.62 | 34.63 | 35.03 | 3,019,245 | -0.58(-1.62%) |
Dec 16, 2021 | 36.75 | 36.91 | 35.38 | 35.61 | 2,177,556 | -0.89(-2.43%) |
Dec 15, 2021 | 36.57 | 36.85 | 35.82 | 36.49 | 2,285,176 | +0.11(+0.29%) |
Dec 14, 2021 | 36.46 | 37.00 | 35.70 | 36.38 | 3,480,836 | -0.69(-1.87%) |
Dec 13, 2021 | 40.51 | 42.31 | 36.97 | 37.08 | 21,738,198 | +1.66(+4.70%) |
Dec 10, 2021 | 35.97 | 36.06 | 34.93 | 35.41 | 1,175,976 | -0.20(-0.57%) |
Dec 09, 2021 | 35.92 | 36.32 | 35.50 | 35.62 | 1,037,753 | -0.87(-2.37%) |
Dec 08, 2021 | 36.92 | 36.93 | 36.26 | 36.48 | 1,056,503 | -0.40(-1.10%) |
Dec 07, 2021 | 36.51 | 37.07 | 36.36 | 36.89 | 938,811 | +0.78(+2.16%) |
Dec 06, 2021 | 35.31 | 36.64 | 35.03 | 36.11 | 2,148,503 | +1.12(+3.20%) |
Dec 03, 2021 | 35.76 | 36.07 | 34.74 | 34.98 | 1,137,674 | -0.83(-2.33%) |
Dec 02, 2021 | 35.44 | 36.15 | 35.30 | 35.82 | 1,260,159 | +0.72(+2.05%) |