Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.91 | 33.35 | 32.48 | 32.89 | 14,848,887 | -0.63(-1.88%) |
Feb 25, 2022 | 33.20 | 33.56 | 32.69 | 33.52 | 11,835,074 | +0.15(+0.44%) |
Feb 24, 2022 | 31.16 | 33.44 | 31.15 | 33.38 | 20,487,838 | +0.31(+0.95%) |
Feb 23, 2022 | 34.23 | 34.45 | 33.01 | 33.06 | 11,378,980 | -0.45(-1.35%) |
Feb 22, 2022 | 33.88 | 34.42 | 33.33 | 33.51 | 22,986,290 | -1.48(-4.24%) |
Feb 18, 2022 | 35.00 | 0 | -1.86(-5.04%) | |||
Feb 17, 2022 | 37.18 | 38.12 | 36.72 | 36.86 | 16,300,262 | -0.38(-1.03%) |
Feb 16, 2022 | 36.95 | 37.46 | 36.63 | 37.24 | 11,971,331 | +0.07(+0.19%) |
Feb 15, 2022 | 36.26 | 37.21 | 36.16 | 37.17 | 11,134,280 | +1.50(+4.22%) |
Feb 14, 2022 | 35.75 | 36.22 | 35.25 | 35.67 | 12,065,335 | -0.25(-0.68%) |
Feb 11, 2022 | 37.14 | 37.44 | 35.75 | 35.91 | 15,199,372 | -1.28(-3.44%) |
Feb 10, 2022 | 36.76 | 38.33 | 36.50 | 37.19 | 13,433,665 | -0.62(-1.64%) |
Feb 09, 2022 | 36.93 | 37.84 | 36.59 | 37.81 | 13,281,516 | +1.41(+3.86%) |
Feb 08, 2022 | 35.10 | 36.41 | 34.87 | 36.40 | 16,708,278 | +1.43(+4.08%) |
Feb 07, 2022 | 35.41 | 35.80 | 34.92 | 34.98 | 10,088,487 | -0.85(-2.36%) |
Feb 04, 2022 | 35.22 | 36.09 | 34.86 | 35.82 | 12,192,950 | +0.59(+1.67%) |
Feb 03, 2022 | 35.31 | 35.23 | 11,488,380 | -0.72(-2.00%) | ||
Feb 02, 2022 | 37.14 | 37.16 | 35.64 | 35.95 | 12,363,792 | -1.07(-2.89%) |
Feb 01, 2022 | 36.67 | 37.22 | 36.13 | 37.02 | 16,141,357 | +0.25(+0.67%) |
Jan 31, 2022 | 34.32 | 36.82 | 36.78 | 22,590,910 | +3.26(+9.74%) | |
Jan 28, 2022 | 32.85 | 33.53 | 32.18 | 33.51 | 16,104,473 | +0.45(+1.37%) |
Jan 27, 2022 | 34.10 | 34.30 | 33.03 | 33.06 | 14,319,658 | -1.09(-3.20%) |
Jan 26, 2022 | 35.89 | 35.97 | 34.09 | 34.15 | 11,246,527 | -1.15(-3.26%) |
Jan 25, 2022 | 34.98 | 35.85 | 34.69 | 35.30 | 12,790,507 | -0.26(-0.72%) |
Jan 24, 2022 | 35.59 | 35.61 | 33.95 | 35.56 | 21,075,208 | -0.63(-1.74%) |
Jan 21, 2022 | 37.54 | 37.90 | 36.06 | 36.19 | 23,428,500 | -1.54(-4.09%) |
Jan 20, 2022 | 38.62 | 39.00 | 37.58 | 37.73 | 23,960,738 | +1.54(+4.27%) |
Jan 19, 2022 | 36.31 | 36.79 | 35.78 | 36.19 | 12,851,825 | +0.45(+1.27%) |
Jan 18, 2022 | 35.41 | 36.64 | 35.12 | 35.73 | 18,681,816 | -0.85(-2.31%) |
Jan 14, 2022 | 36.58 | 0 | +0.64(+1.78%) | |||
Jan 13, 2022 | 37.38 | 37.44 | 35.78 | 35.94 | 21,134,446 | -2.29(-5.99%) |
Jan 12, 2022 | 38.85 | 39.13 | 37.68 | 38.23 | 20,892,746 | +0.57(+1.51%) |
Jan 11, 2022 | 36.17 | 37.68 | 35.80 | 37.66 | 21,508,500 | +1.82(+5.07%) |
Jan 10, 2022 | 36.02 | 36.31 | 35.04 | 35.84 | 17,567,934 | +0.31(+0.89%) |
Jan 07, 2022 | 35.12 | 36.11 | 34.93 | 35.53 | 23,710,144 | +0.92(+2.67%) |
Jan 06, 2022 | 33.82 | 35.09 | 33.20 | 34.60 | 28,810,878 | +1.55(+4.70%) |
Jan 05, 2022 | 33.24 | 34.37 | 33.05 | 33.05 | 19,179,644 | -0.97(-2.86%) |
Jan 04, 2022 | 35.39 | 35.39 | 33.60 | 34.02 | 26,235,400 | -1.57(-4.42%) |
Jan 03, 2022 | 35.92 | 36.09 | 34.80 | 35.60 | 17,016,446 | -0.28(-0.77%) |
Dec 31, 2021 | 36.04 | 36.73 | 35.74 | 35.87 | 14,594,014 | -0.59(-1.62%) |
Dec 30, 2021 | 33.66 | 37.00 | 33.58 | 36.46 | 32,612,204 | +2.98(+8.90%) |
Dec 29, 2021 | 34.59 | 34.59 | 33.31 | 33.48 | 22,544,484 | -1.25(-3.59%) |
Dec 28, 2021 | 35.04 | 35.27 | 34.55 | 34.73 | 18,877,442 | -0.65(-1.84%) |
Dec 27, 2021 | 35.36 | 36.22 | 35.34 | 35.38 | 14,546,826 | -0.20(-0.57%) |
Dec 23, 2021 | 35.42 | 35.85 | 34.75 | 35.58 | 14,561,016 | -0.38(-1.04%) |
Dec 22, 2021 | 35.76 | 36.12 | 35.14 | 35.96 | 11,087,095 | -0.63(-1.73%) |
Dec 21, 2021 | 35.06 | 36.64 | 35.05 | 36.59 | 15,551,450 | +2.32(+6.76%) |
Dec 20, 2021 | 35.16 | 35.19 | 33.99 | 34.27 | 24,449,242 | -2.00(-5.51%) |
Dec 17, 2021 | 35.46 | 36.50 | 34.88 | 36.27 | 14,707,952 | -0.07(-0.20%) |
Dec 16, 2021 | 37.34 | 38.15 | 36.25 | 36.34 | 17,459,034 | -0.62(-1.69%) |
Dec 15, 2021 | 37.33 | 37.43 | 35.88 | 36.97 | 18,928,490 | -1.04(-2.72%) |
Dec 14, 2021 | 37.25 | 38.48 | 37.25 | 38.00 | 12,395,328 | -0.32(-0.84%) |
Dec 13, 2021 | 39.31 | 39.36 | 37.85 | 38.32 | 13,319,906 | -1.27(-3.22%) |
Dec 10, 2021 | 39.39 | 39.82 | 38.99 | 39.60 | 8,531,937 | +0.47(+1.19%) |
Dec 09, 2021 | 39.56 | 40.39 | 39.03 | 39.13 | 12,368,137 | -0.58(-1.45%) |
Dec 08, 2021 | 39.20 | 40.24 | 38.62 | 39.71 | 11,483,745 | +0.11(+0.28%) |
Dec 07, 2021 | 39.62 | 39.92 | 39.18 | 39.60 | 22,147,678 | +1.66(+4.37%) |
Dec 06, 2021 | 36.63 | 37.95 | 36.01 | 37.94 | 28,519,360 | +1.43(+3.91%) |
Dec 03, 2021 | 38.25 | 38.25 | 35.59 | 36.51 | 44,485,060 | -2.73(-6.96%) |
Dec 02, 2021 | 39.85 | 40.41 | 38.37 | 39.24 | 27,236,460 | -0.52(-1.31%) |