Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.89 | 37.32 | 36.88 | 37.31 | 4,164,422 | +0.81(+2.23%) |
Feb 25, 2022 | 36.50 | 36.62 | 36.35 | 36.50 | 4,014,809 | +0.00(+0.00%) |
Feb 24, 2022 | 37.07 | 37.09 | 36.37 | 36.50 | 3,767,512 | +0.02(+0.05%) |
Feb 23, 2022 | 36.73 | 36.76 | 36.46 | 36.48 | 3,601,467 | -0.48(-1.29%) |
Feb 22, 2022 | 36.75 | 36.98 | 36.68 | 36.96 | 2,753,328 | +0.08(+0.23%) |
Feb 18, 2022 | 36.87 | 0 | +0.35(+0.95%) | |||
Feb 17, 2022 | 36.44 | 36.72 | 36.30 | 36.53 | 4,731,521 | +0.27(+0.75%) |
Feb 16, 2022 | 36.32 | 36.35 | 35.96 | 36.26 | 4,863,080 | +0.18(+0.49%) |
Feb 15, 2022 | 36.22 | 36.29 | 36.07 | 36.08 | 3,171,170 | -0.37(-1.03%) |
Feb 14, 2022 | 36.60 | 36.76 | 36.33 | 36.45 | 3,892,567 | -0.45(-1.22%) |
Feb 11, 2022 | 36.54 | 36.96 | 36.16 | 36.90 | 5,932,129 | +0.52(+1.44%) |
Feb 10, 2022 | 36.73 | 36.77 | 36.28 | 36.38 | 4,730,111 | -0.56(-1.52%) |
Feb 09, 2022 | 36.99 | 37.16 | 36.87 | 36.94 | 7,391,402 | +0.10(+0.28%) |
Feb 08, 2022 | 36.87 | 36.96 | 36.77 | 36.84 | 1,961,154 | -0.25(-0.68%) |
Feb 07, 2022 | 37.04 | 37.15 | 36.96 | 37.09 | 1,605,731 | +0.03(+0.08%) |
Feb 04, 2022 | 37.28 | 37.34 | 37.01 | 37.06 | 5,042,977 | -0.55(-1.47%) |
Feb 03, 2022 | 37.44 | 37.69 | 37.61 | 4,324,606 | -0.28(-0.74%) | |
Feb 02, 2022 | 37.80 | 38.21 | 37.80 | 37.89 | 3,210,926 | +0.17(+0.45%) |
Feb 01, 2022 | 37.87 | 37.89 | 37.57 | 37.73 | 2,631,569 | -0.14(-0.36%) |
Jan 31, 2022 | 37.78 | 37.99 | 37.86 | 7,289,820 | -0.15(-0.39%) | |
Jan 28, 2022 | 37.75 | 38.11 | 37.70 | 38.01 | 4,416,057 | +0.02(+0.05%) |
Jan 27, 2022 | 37.83 | 38.08 | 37.82 | 37.99 | 3,705,400 | +0.61(+1.62%) |
Jan 26, 2022 | 37.83 | 37.89 | 37.38 | 37.39 | 4,215,877 | -0.40(-1.06%) |
Jan 25, 2022 | 38.02 | 38.18 | 37.71 | 37.79 | 5,146,569 | -0.09(-0.25%) |
Jan 24, 2022 | 38.32 | 38.34 | 37.86 | 37.88 | 4,069,320 | -0.27(-0.71%) |
Jan 21, 2022 | 38.11 | 38.28 | 37.92 | 38.15 | 24,335,070 | +0.41(+1.09%) |
Jan 20, 2022 | 37.59 | 37.74 | 37.53 | 37.74 | 1,687,166 | +0.21(+0.57%) |
Jan 19, 2022 | 37.39 | 37.68 | 37.33 | 37.53 | 2,670,623 | +0.27(+0.73%) |
Jan 18, 2022 | 37.50 | 37.57 | 37.26 | 37.26 | 2,324,482 | -0.52(-1.38%) |
Jan 14, 2022 | 37.78 | 0 | -0.54(-1.41%) | |||
Jan 13, 2022 | 38.12 | 38.35 | 38.02 | 38.32 | 1,723,969 | +0.30(+0.79%) |
Jan 12, 2022 | 38.25 | 38.26 | 38.01 | 38.02 | 1,604,715 | -0.12(-0.32%) |
Jan 11, 2022 | 37.98 | 38.16 | 37.94 | 38.14 | 3,281,018 | +0.21(+0.57%) |
Jan 10, 2022 | 37.70 | 37.97 | 37.62 | 37.93 | 1,818,975 | +0.08(+0.22%) |
Jan 07, 2022 | 38.08 | 38.09 | 37.67 | 37.84 | 2,100,144 | -0.27(-0.71%) |
Jan 06, 2022 | 37.95 | 38.15 | 37.87 | 38.11 | 1,995,316 | +0.06(+0.15%) |
Jan 05, 2022 | 38.34 | 38.34 | 37.99 | 38.06 | 3,047,190 | -0.18(-0.46%) |
Jan 04, 2022 | 38.19 | 38.33 | 37.99 | 38.24 | 6,116,148 | -0.14(-0.36%) |
Jan 03, 2022 | 38.89 | 39.02 | 38.37 | 38.38 | 4,710,919 | -0.94(-2.40%) |
Dec 31, 2021 | 39.23 | 39.54 | 39.14 | 39.32 | 3,999,151 | +0.07(+0.17%) |
Dec 30, 2021 | 39.11 | 39.27 | 38.90 | 39.25 | 2,054,261 | +0.30(+0.77%) |
Dec 29, 2021 | 39.04 | 39.11 | 38.89 | 38.95 | 1,965,606 | -0.42(-1.07%) |
Dec 28, 2021 | 39.67 | 39.72 | 39.30 | 39.37 | 1,871,909 | -0.13(-0.33%) |
Dec 27, 2021 | 39.43 | 39.54 | 39.38 | 39.50 | 1,797,328 | +0.07(+0.17%) |
Dec 23, 2021 | 39.69 | 39.69 | 39.30 | 39.44 | 1,720,315 | -0.29(-0.73%) |
Dec 22, 2021 | 39.73 | 39.75 | 39.55 | 39.73 | 1,555,029 | +0.15(+0.38%) |
Dec 21, 2021 | 39.31 | 39.59 | 39.19 | 39.58 | 3,482,586 | -0.14(-0.35%) |
Dec 20, 2021 | 39.96 | 40.05 | 39.68 | 39.72 | 2,480,639 | -0.24(-0.61%) |
Dec 17, 2021 | 39.90 | 40.04 | 39.84 | 39.96 | 3,553,924 | +0.38(+0.97%) |
Dec 16, 2021 | 39.50 | 39.77 | 39.49 | 39.58 | 5,013,092 | +0.01(+0.02%) |
Dec 15, 2021 | 39.63 | 39.92 | 39.52 | 39.57 | 3,347,517 | -0.34(-0.84%) |
Dec 14, 2021 | 39.82 | 39.97 | 39.58 | 39.91 | 1,848,365 | -0.07(-0.19%) |
Dec 13, 2021 | 39.84 | 40.05 | 39.81 | 39.98 | 3,641,039 | +0.52(+1.32%) |
Dec 10, 2021 | 39.72 | 39.79 | 39.46 | 39.46 | 2,313,192 | -0.09(-0.24%) |
Dec 09, 2021 | 39.57 | 39.69 | 39.35 | 39.55 | 10,173,379 | +0.23(+0.59%) |
Dec 08, 2021 | 39.81 | 39.81 | 39.32 | 39.32 | 3,435,931 | -0.60(-1.49%) |
Dec 07, 2021 | 40.10 | 40.30 | 39.90 | 39.91 | 3,343,432 | -0.30(-0.74%) |
Dec 06, 2021 | 40.68 | 40.74 | 40.15 | 40.21 | 3,470,042 | -0.51(-1.26%) |
Dec 03, 2021 | 40.08 | 40.94 | 40.01 | 40.72 | 5,297,985 | +0.43(+1.06%) |
Dec 02, 2021 | 40.39 | 40.41 | 40.05 | 40.30 | 2,172,820 | +0.04(+0.09%) |