Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.08 | 39.68 | 38.69 | 39.67 | 1,882,970 | +0.44(+1.13%) |
Feb 25, 2022 | 38.29 | 39.34 | 38.64 | 39.23 | 1,675,673 | +0.83(+2.17%) |
Feb 24, 2022 | 37.21 | 38.49 | 37.05 | 38.39 | 1,676,439 | -0.43(-1.11%) |
Feb 23, 2022 | 39.52 | 39.96 | 38.77 | 38.82 | 1,990,608 | -0.10(-0.25%) |
Feb 22, 2022 | 39.59 | 40.50 | 38.63 | 38.92 | 2,375,465 | -1.27(-3.17%) |
Feb 18, 2022 | 40.19 | 0 | +0.18(+0.45%) | |||
Feb 17, 2022 | 40.09 | 40.64 | 39.90 | 40.01 | 1,358,406 | -0.45(-1.11%) |
Feb 16, 2022 | 39.92 | 40.75 | 39.85 | 40.46 | 1,732,015 | +0.23(+0.57%) |
Feb 15, 2022 | 39.43 | 40.82 | 39.43 | 40.23 | 1,729,609 | +1.04(+2.66%) |
Feb 14, 2022 | 40.01 | 40.40 | 38.98 | 39.19 | 2,039,278 | -0.73(-1.82%) |
Feb 11, 2022 | 40.79 | 40.88 | 39.43 | 39.91 | 2,351,553 | -0.82(-2.02%) |
Feb 10, 2022 | 40.88 | 42.53 | 40.63 | 40.74 | 3,370,576 | -0.72(-1.73%) |
Feb 09, 2022 | 40.27 | 41.92 | 39.97 | 41.45 | 4,266,089 | +1.53(+3.83%) |
Feb 08, 2022 | 38.25 | 39.96 | 36.84 | 39.92 | 10,023,404 | +5.37(+15.53%) |
Feb 07, 2022 | 34.46 | 35.34 | 33.96 | 34.56 | 3,117,028 | +0.35(+1.04%) |
Feb 04, 2022 | 33.72 | 34.55 | 33.42 | 34.20 | 3,126,148 | +0.14(+0.42%) |
Feb 03, 2022 | 34.25 | 33.88 | 34.06 | 3,724,171 | -0.74(-2.12%) | |
Feb 02, 2022 | 34.88 | 35.31 | 34.07 | 34.80 | 1,694,678 | +0.43(+1.25%) |
Feb 01, 2022 | 33.81 | 34.37 | 33.28 | 34.36 | 1,986,553 | +1.29(+3.91%) |
Jan 31, 2022 | 32.05 | 33.12 | 33.07 | 1,770,748 | +0.79(+2.46%) | |
Jan 28, 2022 | 31.77 | 32.35 | 31.26 | 32.28 | 1,439,788 | +0.35(+1.11%) |
Jan 27, 2022 | 32.86 | 33.28 | 31.68 | 31.93 | 1,984,039 | -0.64(-1.97%) |
Jan 26, 2022 | 32.99 | 33.56 | 32.45 | 32.57 | 2,265,165 | -0.20(-0.61%) |
Jan 25, 2022 | 32.17 | 33.22 | 31.70 | 32.77 | 1,576,683 | -0.21(-0.64%) |
Jan 24, 2022 | 31.43 | 33.09 | 30.73 | 32.98 | 2,767,155 | +0.99(+3.08%) |
Jan 21, 2022 | 32.66 | 32.91 | 31.96 | 31.99 | 2,282,910 | -0.84(-2.56%) |
Jan 20, 2022 | 33.92 | 34.30 | 32.74 | 32.83 | 2,064,051 | -1.17(-3.43%) |
Jan 19, 2022 | 34.58 | 34.73 | 33.90 | 34.00 | 1,975,057 | -0.32(-0.92%) |
Jan 18, 2022 | 36.12 | 36.21 | 34.12 | 34.32 | 2,408,230 | -2.21(-6.05%) |
Jan 14, 2022 | 36.53 | 0 | -0.13(-0.37%) | |||
Jan 13, 2022 | 36.61 | 37.18 | 36.48 | 36.66 | 931,743 | +0.13(+0.37%) |
Jan 12, 2022 | 37.37 | 37.45 | 36.37 | 36.53 | 1,330,288 | -0.59(-1.60%) |
Jan 11, 2022 | 36.90 | 37.21 | 36.43 | 37.12 | 2,104,040 | -0.23(-0.61%) |
Jan 10, 2022 | 37.81 | 37.88 | 36.44 | 37.35 | 2,295,251 | -0.64(-1.69%) |
Jan 07, 2022 | 37.43 | 38.08 | 36.69 | 37.99 | 1,842,429 | +0.81(+2.19%) |
Jan 06, 2022 | 37.01 | 37.35 | 36.28 | 37.18 | 1,665,251 | +0.40(+1.09%) |
Jan 05, 2022 | 37.31 | 38.21 | 36.66 | 36.78 | 1,925,769 | -0.56(-1.51%) |
Jan 04, 2022 | 36.43 | 37.49 | 36.43 | 37.34 | 1,523,808 | +1.27(+3.53%) |
Jan 03, 2022 | 36.24 | 36.49 | 35.93 | 36.07 | 1,200,790 | +0.01(+0.03%) |
Dec 31, 2021 | 35.86 | 36.27 | 35.52 | 36.06 | 859,481 | +0.04(+0.11%) |
Dec 30, 2021 | 35.76 | 36.37 | 35.76 | 36.02 | 1,243,168 | +0.26(+0.72%) |
Dec 29, 2021 | 35.59 | 35.95 | 35.41 | 35.76 | 962,207 | +0.13(+0.38%) |
Dec 28, 2021 | 34.86 | 35.83 | 34.83 | 35.63 | 4,238,940 | +0.80(+2.31%) |
Dec 27, 2021 | 34.78 | 34.96 | 34.31 | 34.82 | 1,216,314 | +0.15(+0.44%) |
Dec 23, 2021 | 33.95 | 35.16 | 33.83 | 34.67 | 2,865,072 | +0.79(+2.34%) |
Dec 22, 2021 | 33.68 | 34.19 | 33.60 | 33.88 | 2,035,561 | +0.15(+0.45%) |
Dec 21, 2021 | 33.67 | 33.95 | 33.35 | 33.72 | 1,712,191 | +0.16(+0.48%) |
Dec 20, 2021 | 34.52 | 34.64 | 32.96 | 33.56 | 1,996,705 | -1.27(-3.65%) |
Dec 17, 2021 | 35.11 | 35.43 | 34.44 | 34.83 | 3,036,150 | -0.57(-1.62%) |
Dec 16, 2021 | 36.55 | 36.71 | 35.19 | 35.41 | 2,189,749 | -0.88(-2.43%) |
Dec 15, 2021 | 36.36 | 36.64 | 35.62 | 36.29 | 2,297,971 | +0.11(+0.29%) |
Dec 14, 2021 | 36.26 | 36.79 | 35.50 | 36.18 | 3,500,326 | -0.69(-1.87%) |
Dec 13, 2021 | 40.29 | 42.08 | 36.77 | 36.87 | 21,859,914 | +1.66(+4.70%) |
Dec 10, 2021 | 35.77 | 35.86 | 34.74 | 35.22 | 1,182,561 | -0.20(-0.57%) |
Dec 09, 2021 | 35.72 | 36.12 | 35.30 | 35.42 | 1,043,564 | -0.86(-2.37%) |
Dec 08, 2021 | 36.72 | 36.72 | 36.06 | 36.28 | 1,062,418 | -0.40(-1.10%) |
Dec 07, 2021 | 36.31 | 36.86 | 36.15 | 36.68 | 944,067 | +0.77(+2.16%) |
Dec 06, 2021 | 35.11 | 36.44 | 34.84 | 35.90 | 2,160,533 | +1.11(+3.20%) |
Dec 03, 2021 | 35.56 | 35.87 | 34.54 | 34.79 | 1,144,044 | -0.83(-2.33%) |
Dec 02, 2021 | 35.25 | 35.95 | 35.10 | 35.62 | 1,267,215 | +0.71(+2.05%) |