Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.60 | 32.93 | 32.55 | 32.83 | 45,566,480 | -0.30(-0.91%) |
Feb 25, 2022 | 32.75 | 33.17 | 32.61 | 33.13 | 39,564,568 | +0.16(+0.49%) |
Feb 24, 2022 | 31.89 | 33.03 | 31.86 | 32.97 | 50,193,644 | -0.24(-0.74%) |
Feb 23, 2022 | 33.88 | 33.88 | 33.19 | 33.21 | 30,769,984 | -0.40(-1.18%) |
Feb 22, 2022 | 33.77 | 33.96 | 33.48 | 33.61 | 46,096,708 | -0.92(-2.67%) |
Feb 18, 2022 | 34.53 | 0 | -1.02(-2.86%) | |||
Feb 17, 2022 | 35.76 | 36.06 | 35.45 | 35.55 | 35,312,664 | -0.29(-0.81%) |
Feb 16, 2022 | 35.57 | 35.99 | 35.48 | 35.84 | 28,056,612 | +0.23(+0.63%) |
Feb 15, 2022 | 35.26 | 35.63 | 35.20 | 35.61 | 34,843,556 | +0.54(+1.53%) |
Feb 14, 2022 | 35.22 | 35.26 | 34.88 | 35.08 | 34,288,640 | -0.34(-0.96%) |
Feb 11, 2022 | 36.04 | 36.20 | 35.32 | 35.41 | 44,001,212 | -0.61(-1.70%) |
Feb 10, 2022 | 35.91 | 36.59 | 35.86 | 36.03 | 31,477,898 | -0.44(-1.21%) |
Feb 09, 2022 | 36.14 | 36.49 | 35.99 | 36.47 | 37,552,128 | +0.61(+1.71%) |
Feb 08, 2022 | 35.23 | 35.86 | 35.22 | 35.86 | 30,218,636 | +0.35(+0.98%) |
Feb 07, 2022 | 35.55 | 35.69 | 35.37 | 35.51 | 27,643,896 | -0.22(-0.61%) |
Feb 04, 2022 | 35.36 | 35.84 | 35.30 | 35.73 | 36,743,024 | +0.33(+0.93%) |
Feb 03, 2022 | 35.37 | 35.40 | 31,639,052 | -0.22(-0.61%) | ||
Feb 02, 2022 | 36.07 | 36.09 | 35.33 | 35.61 | 26,543,362 | -0.31(-0.86%) |
Feb 01, 2022 | 35.78 | 35.93 | 35.42 | 35.92 | 29,424,928 | +0.24(+0.66%) |
Jan 31, 2022 | 34.73 | 35.71 | 35.69 | 48,183,184 | +1.64(+4.81%) | |
Jan 28, 2022 | 33.91 | 34.03 | 33.50 | 34.05 | 34,244,596 | -0.10(-0.30%) |
Jan 27, 2022 | 34.57 | 34.59 | 34.12 | 34.15 | 40,338,008 | -0.62(-1.79%) |
Jan 26, 2022 | 35.61 | 35.63 | 34.72 | 34.77 | 41,520,356 | -0.68(-1.91%) |
Jan 25, 2022 | 35.27 | 35.67 | 35.16 | 35.45 | 40,215,568 | +0.04(+0.11%) |
Jan 24, 2022 | 35.57 | 35.57 | 34.70 | 35.41 | 52,983,752 | -0.57(-1.59%) |
Jan 21, 2022 | 36.70 | 36.74 | 35.94 | 35.99 | 42,113,724 | -0.72(-1.97%) |
Jan 20, 2022 | 37.04 | 37.42 | 36.61 | 36.71 | 55,887,844 | +1.10(+3.09%) |
Jan 19, 2022 | 35.63 | 35.82 | 35.48 | 35.61 | 33,719,248 | +0.15(+0.42%) |
Jan 18, 2022 | 35.12 | 35.62 | 35.02 | 35.46 | 44,789,300 | -0.39(-1.10%) |
Jan 14, 2022 | 35.86 | 0 | +0.36(+1.01%) | |||
Jan 13, 2022 | 36.07 | 36.10 | 35.46 | 35.50 | 38,652,212 | -0.87(-2.38%) |
Jan 12, 2022 | 36.25 | 36.52 | 36.02 | 36.36 | 47,637,004 | +0.79(+2.22%) |
Jan 11, 2022 | 34.74 | 35.59 | 34.57 | 35.57 | 47,480,448 | +1.10(+3.19%) |
Jan 10, 2022 | 34.57 | 34.74 | 34.21 | 34.47 | 37,384,360 | +0.02(+0.05%) |
Jan 07, 2022 | 34.26 | 34.63 | 34.16 | 34.46 | 40,098,440 | +0.72(+2.15%) |
Jan 06, 2022 | 33.48 | 33.93 | 33.32 | 33.73 | 42,892,556 | +0.58(+1.76%) |
Jan 05, 2022 | 33.35 | 33.85 | 33.13 | 33.15 | 42,394,772 | -0.61(-1.81%) |
Jan 04, 2022 | 34.14 | 34.14 | 33.63 | 33.76 | 37,370,804 | -0.62(-1.81%) |
Jan 03, 2022 | 34.30 | 34.43 | 33.89 | 34.38 | 26,027,082 | -0.03(-0.08%) |
Dec 31, 2021 | 34.55 | 34.88 | 34.39 | 34.41 | 24,555,952 | -0.39(-1.11%) |
Dec 30, 2021 | 33.67 | 34.97 | 33.67 | 34.79 | 51,104,044 | +1.22(+3.64%) |
Dec 29, 2021 | 33.73 | 33.78 | 33.32 | 33.57 | 24,720,166 | -0.40(-1.16%) |
Dec 28, 2021 | 34.22 | 34.22 | 33.92 | 33.97 | 23,238,484 | -0.38(-1.11%) |
Dec 27, 2021 | 34.28 | 34.68 | 34.28 | 34.35 | 24,174,284 | -0.11(-0.31%) |
Dec 23, 2021 | 34.16 | 34.50 | 34.02 | 34.46 | 15,905,422 | +0.08(+0.25%) |
Dec 22, 2021 | 34.10 | 34.40 | 33.95 | 34.37 | 21,260,782 | -0.08(-0.22%) |
Dec 21, 2021 | 33.77 | 34.48 | 33.77 | 34.45 | 31,885,932 | +0.99(+2.95%) |
Dec 20, 2021 | 33.64 | 33.67 | 33.27 | 33.46 | 37,227,812 | -0.72(-2.12%) |
Dec 17, 2021 | 34.08 | 34.40 | 33.89 | 34.18 | 35,262,976 | -0.41(-1.20%) |
Dec 16, 2021 | 34.95 | 35.20 | 34.54 | 34.60 | 39,649,680 | +0.18(+0.52%) |
Dec 15, 2021 | 34.71 | 34.71 | 33.97 | 34.42 | 64,071,360 | -1.03(-2.89%) |
Dec 14, 2021 | 35.02 | 35.48 | 34.99 | 35.44 | 32,175,258 | -0.08(-0.24%) |
Dec 13, 2021 | 35.92 | 35.92 | 35.36 | 35.53 | 31,975,984 | -0.62(-1.71%) |
Dec 10, 2021 | 36.12 | 36.29 | 35.99 | 36.14 | 22,132,306 | -0.01(-0.03%) |
Dec 09, 2021 | 36.08 | 36.43 | 36.02 | 36.15 | 26,971,636 | +0.01(+0.03%) |
Dec 08, 2021 | 35.91 | 36.32 | 35.78 | 36.14 | 33,307,120 | +0.16(+0.44%) |
Dec 07, 2021 | 36.09 | 36.17 | 35.88 | 35.99 | 36,088,764 | +0.47(+1.34%) |
Dec 06, 2021 | 34.72 | 35.53 | 34.59 | 35.51 | 43,820,620 | +0.66(+1.89%) |
Dec 03, 2021 | 35.61 | 35.65 | 34.53 | 34.85 | 54,214,620 | -0.83(-2.32%) |
Dec 02, 2021 | 35.88 | 36.16 | 35.39 | 35.68 | 52,762,876 | +0.24(+0.68%) |