Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.89 | 37.32 | 36.88 | 37.31 | 4,164,346 | +0.81(+2.23%) |
Feb 25, 2022 | 36.50 | 36.62 | 36.35 | 36.50 | 4,014,736 | +0.00(+0.00%) |
Feb 24, 2022 | 37.07 | 37.09 | 36.37 | 36.50 | 3,767,443 | +0.02(+0.05%) |
Feb 23, 2022 | 36.73 | 36.76 | 36.46 | 36.48 | 3,601,401 | -0.48(-1.29%) |
Feb 22, 2022 | 36.75 | 36.98 | 36.68 | 36.96 | 2,753,277 | +0.08(+0.23%) |
Feb 18, 2022 | 36.88 | 0 | +0.35(+0.95%) | |||
Feb 17, 2022 | 36.44 | 36.72 | 36.31 | 36.53 | 4,731,434 | +0.27(+0.75%) |
Feb 16, 2022 | 36.32 | 36.35 | 35.96 | 36.26 | 4,862,991 | +0.18(+0.49%) |
Feb 15, 2022 | 36.22 | 36.29 | 36.07 | 36.08 | 3,171,112 | -0.37(-1.03%) |
Feb 14, 2022 | 36.60 | 36.76 | 36.33 | 36.46 | 3,892,496 | -0.45(-1.22%) |
Feb 11, 2022 | 36.54 | 36.96 | 36.17 | 36.90 | 5,932,020 | +0.52(+1.44%) |
Feb 10, 2022 | 36.73 | 36.77 | 36.28 | 36.38 | 4,730,025 | -0.56(-1.52%) |
Feb 09, 2022 | 36.99 | 37.17 | 36.87 | 36.94 | 7,391,267 | +0.10(+0.28%) |
Feb 08, 2022 | 36.88 | 36.96 | 36.77 | 36.84 | 1,961,118 | -0.25(-0.68%) |
Feb 07, 2022 | 37.04 | 37.15 | 36.96 | 37.09 | 1,605,702 | +0.03(+0.08%) |
Feb 04, 2022 | 37.28 | 37.34 | 37.01 | 37.06 | 5,042,884 | -0.55(-1.47%) |
Feb 03, 2022 | 37.45 | 37.69 | 37.61 | 4,324,527 | -0.28(-0.74%) | |
Feb 02, 2022 | 37.80 | 38.21 | 37.80 | 37.89 | 3,210,867 | +0.17(+0.45%) |
Feb 01, 2022 | 37.87 | 37.89 | 37.57 | 37.73 | 2,631,521 | -0.14(-0.36%) |
Jan 31, 2022 | 37.78 | 37.99 | 37.86 | 7,289,688 | -0.15(-0.39%) | |
Jan 28, 2022 | 37.75 | 38.12 | 37.71 | 38.01 | 4,415,977 | +0.02(+0.05%) |
Jan 27, 2022 | 37.83 | 38.08 | 37.82 | 37.99 | 3,705,333 | +0.61(+1.62%) |
Jan 26, 2022 | 37.83 | 37.89 | 37.38 | 37.39 | 4,215,800 | -0.40(-1.06%) |
Jan 25, 2022 | 38.02 | 38.18 | 37.71 | 37.79 | 5,146,475 | -0.09(-0.25%) |
Jan 24, 2022 | 38.32 | 38.34 | 37.86 | 37.88 | 4,069,247 | -0.27(-0.71%) |
Jan 21, 2022 | 38.11 | 38.28 | 37.92 | 38.15 | 24,334,628 | +0.41(+1.09%) |
Jan 20, 2022 | 37.59 | 37.74 | 37.53 | 37.74 | 1,687,135 | +0.21(+0.57%) |
Jan 19, 2022 | 37.39 | 37.68 | 37.33 | 37.53 | 2,670,574 | +0.27(+0.73%) |
Jan 18, 2022 | 37.50 | 37.57 | 37.26 | 37.26 | 2,324,440 | -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 | 1,723,937 | +0.30(+0.79%) |
Jan 12, 2022 | 38.25 | 38.26 | 38.01 | 38.02 | 1,604,685 | -0.12(-0.32%) |
Jan 11, 2022 | 37.98 | 38.16 | 37.94 | 38.14 | 3,280,959 | +0.21(+0.57%) |
Jan 10, 2022 | 37.70 | 37.97 | 37.62 | 37.93 | 1,818,942 | +0.08(+0.22%) |
Jan 07, 2022 | 38.08 | 38.09 | 37.67 | 37.84 | 2,100,106 | -0.27(-0.71%) |
Jan 06, 2022 | 37.95 | 38.15 | 37.87 | 38.12 | 1,995,280 | +0.06(+0.15%) |
Jan 05, 2022 | 38.34 | 38.34 | 37.99 | 38.06 | 3,047,135 | -0.18(-0.46%) |
Jan 04, 2022 | 38.19 | 38.33 | 37.99 | 38.24 | 6,116,037 | -0.14(-0.36%) |
Jan 03, 2022 | 38.89 | 39.02 | 38.37 | 38.38 | 4,710,834 | -0.94(-2.40%) |
Dec 31, 2021 | 39.23 | 39.54 | 39.14 | 39.32 | 3,999,078 | +0.07(+0.17%) |
Dec 30, 2021 | 39.11 | 39.27 | 38.90 | 39.25 | 2,054,224 | +0.30(+0.77%) |
Dec 29, 2021 | 39.04 | 39.11 | 38.89 | 38.96 | 1,965,570 | -0.42(-1.07%) |
Dec 28, 2021 | 39.67 | 39.72 | 39.30 | 39.37 | 1,871,875 | -0.13(-0.33%) |
Dec 27, 2021 | 39.43 | 39.54 | 39.38 | 39.51 | 1,797,296 | +0.07(+0.17%) |
Dec 23, 2021 | 39.69 | 39.69 | 39.30 | 39.44 | 1,720,284 | -0.29(-0.73%) |
Dec 22, 2021 | 39.73 | 39.75 | 39.55 | 39.73 | 1,555,001 | +0.15(+0.38%) |
Dec 21, 2021 | 39.31 | 39.59 | 39.19 | 39.58 | 3,482,522 | -0.14(-0.35%) |
Dec 20, 2021 | 39.96 | 40.05 | 39.68 | 39.72 | 2,480,594 | -0.24(-0.61%) |
Dec 17, 2021 | 39.90 | 40.04 | 39.84 | 39.96 | 3,553,860 | +0.38(+0.97%) |
Dec 16, 2021 | 39.51 | 39.78 | 39.49 | 39.58 | 5,013,001 | +0.01(+0.02%) |
Dec 15, 2021 | 39.64 | 39.92 | 39.52 | 39.57 | 3,347,456 | -0.34(-0.84%) |
Dec 14, 2021 | 39.82 | 39.97 | 39.58 | 39.91 | 1,848,332 | -0.07(-0.19%) |
Dec 13, 2021 | 39.84 | 40.05 | 39.81 | 39.98 | 3,640,973 | +0.52(+1.32%) |
Dec 10, 2021 | 39.72 | 39.79 | 39.46 | 39.46 | 2,313,150 | -0.09(-0.24%) |
Dec 09, 2021 | 39.57 | 39.69 | 39.35 | 39.55 | 10,173,195 | +0.23(+0.59%) |
Dec 08, 2021 | 39.81 | 39.81 | 39.32 | 39.32 | 3,435,869 | -0.60(-1.49%) |
Dec 07, 2021 | 40.10 | 40.30 | 39.90 | 39.91 | 3,343,372 | -0.30(-0.74%) |
Dec 06, 2021 | 40.68 | 40.74 | 40.15 | 40.21 | 3,469,980 | -0.51(-1.26%) |
Dec 03, 2021 | 40.08 | 40.94 | 40.01 | 40.73 | 5,297,889 | +0.43(+1.06%) |
Dec 02, 2021 | 40.39 | 40.41 | 40.05 | 40.30 | 2,172,781 | +0.04(+0.09%) |