Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.10 | 35.38 | 35.10 | 35.35 | 7,514,280 | +0.02(+0.05%) |
Feb 25, 2022 | 35.03 | 35.33 | 35.06 | 35.33 | 8,597,840 | +0.52(+1.50%) |
Feb 24, 2022 | 34.27 | 34.81 | 34.17 | 34.80 | 5,523,584 | -0.37(-1.04%) |
Feb 23, 2022 | 35.42 | 35.45 | 35.16 | 35.17 | 2,601,061 | +0.21(+0.61%) |
Feb 22, 2022 | 35.11 | 35.17 | 34.91 | 34.96 | 4,469,989 | -0.56(-1.58%) |
Feb 18, 2022 | 35.52 | 0 | +0.27(+0.77%) | |||
Feb 17, 2022 | 35.35 | 35.42 | 35.22 | 35.25 | 2,186,181 | -0.16(-0.46%) |
Feb 16, 2022 | 35.21 | 35.46 | 35.21 | 35.41 | 2,606,049 | +0.14(+0.41%) |
Feb 15, 2022 | 35.23 | 35.30 | 35.23 | 35.27 | 2,989,160 | +0.68(+1.95%) |
Feb 14, 2022 | 34.68 | 34.69 | 34.49 | 34.59 | 5,311,594 | -0.15(-0.44%) |
Feb 11, 2022 | 35.13 | 35.19 | 34.69 | 34.75 | 5,503,508 | -0.68(-1.93%) |
Feb 10, 2022 | 35.25 | 35.59 | 35.24 | 35.43 | 4,254,401 | -0.20(-0.57%) |
Feb 09, 2022 | 35.54 | 35.65 | 35.52 | 35.63 | 4,242,682 | +0.39(+1.09%) |
Feb 08, 2022 | 35.16 | 35.25 | 35.10 | 35.25 | 2,305,926 | +0.00(+0.00%) |
Feb 07, 2022 | 35.27 | 35.35 | 35.21 | 35.25 | 2,405,758 | +0.01(+0.03%) |
Feb 04, 2022 | 35.21 | 35.31 | 35.08 | 35.24 | 1,905,073 | +0.18(+0.52%) |
Feb 03, 2022 | 35.20 | 35.04 | 35.06 | 3,548,469 | -0.18(-0.52%) | |
Feb 02, 2022 | 35.45 | 35.49 | 35.19 | 35.24 | 2,639,785 | +0.04(+0.11%) |
Feb 01, 2022 | 35.24 | 35.24 | 35.07 | 35.20 | 3,302,852 | +0.05(+0.14%) |
Jan 31, 2022 | 34.73 | 35.15 | 35.15 | 4,797,239 | +0.45(+1.31%) | |
Jan 28, 2022 | 34.66 | 34.80 | 34.45 | 34.70 | 11,841,258 | -0.44(-1.26%) |
Jan 27, 2022 | 35.44 | 35.44 | 35.12 | 35.14 | 6,669,888 | -0.76(-2.12%) |
Jan 26, 2022 | 36.28 | 36.36 | 35.82 | 35.90 | 7,357,074 | +0.09(+0.24%) |
Jan 25, 2022 | 35.71 | 36.00 | 35.61 | 35.82 | 7,785,166 | -0.60(-1.64%) |
Jan 24, 2022 | 36.51 | 36.52 | 36.03 | 36.42 | 3,543,095 | +0.07(+0.19%) |
Jan 21, 2022 | 36.62 | 36.63 | 36.35 | 36.35 | 3,154,397 | -0.55(-1.49%) |
Jan 20, 2022 | 37.07 | 37.14 | 36.88 | 36.90 | 5,600,263 | +0.47(+1.30%) |
Jan 19, 2022 | 36.74 | 36.75 | 36.41 | 36.43 | 6,426,390 | -0.14(-0.40%) |
Jan 18, 2022 | 36.58 | 36.75 | 36.54 | 36.57 | 5,030,957 | +0.44(+1.23%) |
Jan 14, 2022 | 36.13 | 0 | -0.10(-0.27%) | |||
Jan 13, 2022 | 36.46 | 36.46 | 36.22 | 36.22 | 5,534,238 | -1.08(-2.90%) |
Jan 12, 2022 | 37.06 | 37.32 | 37.01 | 37.30 | 22,051,526 | +0.68(+1.84%) |
Jan 11, 2022 | 36.40 | 36.63 | 36.36 | 36.63 | 4,287,373 | -0.11(-0.29%) |
Jan 10, 2022 | 36.74 | 36.84 | 36.65 | 36.73 | 7,415,523 | -0.11(-0.29%) |
Jan 07, 2022 | 36.57 | 36.84 | 36.49 | 36.84 | 18,127,446 | +0.21(+0.58%) |
Jan 06, 2022 | 36.64 | 36.69 | 36.52 | 36.63 | 3,607,382 | -0.15(-0.42%) |
Jan 05, 2022 | 37.14 | 37.28 | 36.78 | 36.78 | 4,617,303 | -0.51(-1.37%) |
Jan 04, 2022 | 37.52 | 37.52 | 37.28 | 37.29 | 3,513,485 | -0.35(-0.92%) |
Jan 03, 2022 | 37.73 | 37.73 | 37.60 | 37.64 | 2,217,130 | -0.07(-0.18%) |
Dec 31, 2021 | 37.69 | 37.81 | 37.67 | 37.71 | 2,410,643 | +0.02(+0.05%) |
Dec 30, 2021 | 37.53 | 37.73 | 37.53 | 37.69 | 5,247,622 | +0.49(+1.32%) |
Dec 29, 2021 | 37.26 | 37.26 | 37.04 | 37.20 | 4,184,199 | -0.66(-1.73%) |
Dec 28, 2021 | 37.81 | 37.87 | 37.77 | 37.85 | 2,580,370 | +0.26(+0.69%) |
Dec 27, 2021 | 37.64 | 37.69 | 37.56 | 37.59 | 3,025,885 | -0.13(-0.33%) |
Dec 23, 2021 | 37.62 | 37.80 | 37.61 | 37.72 | 2,463,621 | +0.13(+0.36%) |
Dec 22, 2021 | 37.51 | 37.58 | 37.44 | 37.58 | 2,470,722 | +0.06(+0.15%) |
Dec 21, 2021 | 37.30 | 37.53 | 37.30 | 37.53 | 2,976,371 | +0.31(+0.83%) |
Dec 20, 2021 | 37.18 | 37.27 | 37.12 | 37.22 | 4,525,774 | -0.40(-1.05%) |
Dec 17, 2021 | 37.38 | 37.71 | 37.38 | 37.61 | 5,233,847 | -0.65(-1.70%) |
Dec 16, 2021 | 38.43 | 38.47 | 38.19 | 38.26 | 5,463,261 | +0.17(+0.45%) |
Dec 15, 2021 | 38.09 | 38.13 | 37.85 | 38.09 | 4,435,322 | -0.27(-0.70%) |
Dec 14, 2021 | 38.37 | 38.44 | 38.30 | 38.36 | 5,828,711 | -0.28(-0.72%) |
Dec 13, 2021 | 38.79 | 38.79 | 38.50 | 38.64 | 5,788,204 | +0.08(+0.20%) |
Dec 10, 2021 | 38.49 | 38.65 | 38.45 | 38.56 | 3,932,855 | -0.10(-0.25%) |
Dec 09, 2021 | 38.56 | 38.68 | 38.54 | 38.66 | 3,442,710 | +0.28(+0.72%) |
Dec 08, 2021 | 38.33 | 38.53 | 38.26 | 38.38 | 4,803,084 | +0.69(+1.83%) |
Dec 07, 2021 | 37.49 | 37.69 | 37.49 | 37.69 | 3,948,162 | +0.11(+0.28%) |
Dec 06, 2021 | 37.31 | 37.60 | 37.28 | 37.58 | 5,668,829 | +0.53(+1.42%) |
Dec 03, 2021 | 37.30 | 37.39 | 36.94 | 37.06 | 3,252,581 | +0.20(+0.54%) |
Dec 02, 2021 | 36.74 | 36.94 | 36.71 | 36.86 | 2,210,243 | +0.31(+0.84%) |