Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.50 | 36.98 | 36.43 | 36.95 | 6,515,436 | -0.79(-2.08%) |
Feb 25, 2022 | 37.16 | 37.90 | 37.57 | 37.73 | 6,420,544 | +1.26(+3.46%) |
Feb 24, 2022 | 36.60 | 37.16 | 35.83 | 36.47 | 10,477,428 | -2.25(-5.80%) |
Feb 23, 2022 | 38.75 | 39.03 | 38.51 | 38.72 | 5,267,732 | +0.23(+0.61%) |
Feb 22, 2022 | 38.31 | 38.71 | 38.07 | 38.48 | 5,586,484 | -0.35(-0.90%) |
Feb 18, 2022 | 38.83 | 0 | -0.57(-1.44%) | |||
Feb 17, 2022 | 39.04 | 39.45 | 38.83 | 39.40 | 3,651,320 | +0.79(+2.05%) |
Feb 16, 2022 | 38.52 | 39.33 | 38.52 | 38.61 | 5,138,942 | -0.23(-0.58%) |
Feb 15, 2022 | 38.78 | 39.11 | 38.69 | 38.83 | 5,562,917 | -0.07(-0.17%) |
Feb 14, 2022 | 39.07 | 39.14 | 38.52 | 38.90 | 5,479,866 | +0.29(+0.76%) |
Feb 11, 2022 | 37.40 | 38.77 | 37.40 | 38.61 | 8,989,435 | +1.48(+3.98%) |
Feb 10, 2022 | 37.33 | 37.44 | 37.05 | 37.13 | 3,511,336 | +0.22(+0.59%) |
Feb 09, 2022 | 36.96 | 37.11 | 36.87 | 36.91 | 2,796,571 | +0.03(+0.09%) |
Feb 08, 2022 | 36.80 | 36.95 | 36.71 | 36.88 | 3,530,418 | +0.49(+1.35%) |
Feb 07, 2022 | 36.05 | 36.53 | 35.83 | 36.39 | 3,767,395 | -0.05(-0.14%) |
Feb 04, 2022 | 36.66 | 36.88 | 36.15 | 36.44 | 3,547,632 | -0.09(-0.25%) |
Feb 03, 2022 | 36.35 | 36.63 | 36.53 | 4,826,432 | +0.23(+0.62%) | |
Feb 02, 2022 | 36.10 | 36.41 | 35.96 | 36.30 | 3,951,444 | +0.22(+0.60%) |
Feb 01, 2022 | 36.00 | 36.24 | 35.88 | 36.09 | 4,227,882 | +0.20(+0.56%) |
Jan 31, 2022 | 35.59 | 36.03 | 35.51 | 35.89 | 4,176,499 | +0.07(+0.19%) |
Jan 28, 2022 | 35.56 | 35.86 | 35.40 | 35.82 | 4,165,617 | +0.15(+0.42%) |
Jan 27, 2022 | 35.84 | 36.06 | 35.40 | 35.67 | 7,433,711 | +0.11(+0.31%) |
Jan 26, 2022 | 35.89 | 36.10 | 35.35 | 35.56 | 5,220,619 | -0.44(-1.23%) |
Jan 25, 2022 | 35.66 | 36.15 | 35.32 | 36.00 | 6,622,515 | -0.38(-1.06%) |
Jan 24, 2022 | 36.64 | 36.66 | 35.49 | 36.39 | 18,450,942 | +0.86(+2.42%) |
Jan 21, 2022 | 35.56 | 36.10 | 35.41 | 35.53 | 6,441,274 | -0.01(-0.02%) |
Jan 20, 2022 | 35.58 | 35.85 | 35.18 | 35.54 | 6,282,807 | -0.27(-0.75%) |
Jan 19, 2022 | 35.90 | 35.98 | 35.41 | 35.80 | 9,650,562 | -0.33(-0.92%) |
Jan 18, 2022 | 36.00 | 36.17 | 35.64 | 36.14 | 12,966,285 | +0.68(+1.93%) |
Jan 14, 2022 | 35.45 | 0 | +0.63(+1.82%) | |||
Jan 13, 2022 | 34.17 | 34.91 | 34.09 | 34.82 | 9,058,235 | +0.85(+2.51%) |
Jan 12, 2022 | 33.82 | 33.97 | 33.58 | 33.97 | 6,564,991 | +0.23(+0.67%) |
Jan 11, 2022 | 33.08 | 33.76 | 33.06 | 33.74 | 8,336,985 | +0.59(+1.79%) |
Jan 10, 2022 | 32.81 | 33.31 | 32.71 | 33.15 | 9,607,575 | +0.58(+1.80%) |
Jan 07, 2022 | 32.08 | 32.65 | 32.04 | 32.56 | 5,996,555 | +0.28(+0.88%) |
Jan 06, 2022 | 32.25 | 32.50 | 32.04 | 32.28 | 6,409,001 | +0.22(+0.68%) |
Jan 05, 2022 | 31.94 | 32.31 | 31.87 | 32.06 | 6,693,175 | +0.26(+0.81%) |
Jan 04, 2022 | 31.52 | 32.07 | 31.50 | 31.80 | 5,269,803 | +0.09(+0.29%) |
Jan 03, 2022 | 31.34 | 31.74 | 31.23 | 31.71 | 4,799,661 | +0.47(+1.50%) |
Dec 31, 2021 | 31.00 | 31.27 | 31.00 | 31.24 | 2,323,648 | +0.13(+0.43%) |
Dec 30, 2021 | 31.19 | 31.27 | 31.04 | 31.11 | 3,486,649 | -0.05(-0.16%) |
Dec 29, 2021 | 31.06 | 31.23 | 31.05 | 31.16 | 3,337,295 | +0.13(+0.40%) |
Dec 28, 2021 | 30.68 | 31.08 | 30.68 | 31.03 | 3,120,882 | +0.14(+0.46%) |
Dec 27, 2021 | 30.91 | 30.94 | 30.58 | 30.89 | 4,438,952 | -0.07(-0.22%) |
Dec 23, 2021 | 30.89 | 31.06 | 30.87 | 30.96 | 3,747,950 | +0.01(+0.03%) |
Dec 22, 2021 | 30.96 | 30.98 | 30.49 | 30.95 | 5,279,018 | +0.19(+0.62%) |
Dec 21, 2021 | 30.78 | 30.95 | 30.73 | 30.76 | 5,244,188 | +0.17(+0.56%) |
Dec 20, 2021 | 30.56 | 30.61 | 30.38 | 30.59 | 5,364,789 | +0.00(+0.00%) |
Dec 17, 2021 | 30.28 | 30.68 | 30.22 | 30.59 | 11,078,502 | +0.20(+0.65%) |
Dec 16, 2021 | 29.52 | 30.42 | 29.49 | 30.39 | 12,500,859 | +1.00(+3.40%) |
Dec 15, 2021 | 29.44 | 29.46 | 29.21 | 29.39 | 5,501,672 | -0.06(-0.19%) |
Dec 14, 2021 | 29.59 | 29.75 | 29.44 | 29.45 | 6,611,453 | -0.35(-1.18%) |
Dec 13, 2021 | 29.75 | 29.97 | 29.69 | 29.80 | 22,337,814 | -0.27(-0.90%) |
Dec 10, 2021 | 29.74 | 30.10 | 29.63 | 30.07 | 13,404,325 | +0.88(+3.03%) |
Dec 09, 2021 | 29.19 | 29.29 | 28.94 | 29.19 | 7,625,965 | +0.05(+0.17%) |
Dec 08, 2021 | 29.09 | 29.22 | 28.97 | 29.14 | 5,184,984 | +0.34(+1.19%) |
Dec 07, 2021 | 28.91 | 29.02 | 28.76 | 28.79 | 6,605,005 | +0.25(+0.86%) |
Dec 06, 2021 | 28.36 | 28.79 | 28.36 | 28.55 | 5,432,485 | +0.36(+1.28%) |
Dec 03, 2021 | 27.99 | 28.20 | 27.88 | 28.19 | 5,324,543 | +0.34(+1.24%) |
Dec 02, 2021 | 27.82 | 28.03 | 27.82 | 27.84 | 5,394,964 | +0.23(+0.83%) |