Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.17 | 33.53 | 32.64 | 33.31 | 3,188,601 | -0.15(-0.45%) |
Feb 25, 2022 | 32.78 | 33.67 | 32.68 | 33.46 | 2,141,501 | +0.93(+2.85%) |
Feb 24, 2022 | 32.78 | 33.10 | 32.15 | 32.54 | 1,920,729 | -0.88(-2.65%) |
Feb 23, 2022 | 34.04 | 34.18 | 33.34 | 33.42 | 1,510,790 | -0.38(-1.13%) |
Feb 22, 2022 | 34.31 | 34.35 | 33.75 | 33.80 | 1,528,610 | -0.56(-1.63%) |
Feb 18, 2022 | 34.36 | 0 | -0.82(-2.33%) | |||
Feb 17, 2022 | 35.81 | 35.86 | 35.14 | 35.18 | 1,763,450 | -0.71(-1.97%) |
Feb 16, 2022 | 35.37 | 36.11 | 35.27 | 35.89 | 1,678,935 | +0.48(+1.37%) |
Feb 15, 2022 | 34.80 | 35.67 | 34.64 | 35.40 | 1,580,970 | +0.67(+1.93%) |
Feb 14, 2022 | 34.86 | 34.86 | 34.31 | 34.73 | 1,426,703 | -0.19(-0.53%) |
Feb 11, 2022 | 35.18 | 35.79 | 34.71 | 34.92 | 1,070,441 | -0.42(-1.19%) |
Feb 10, 2022 | 35.71 | 36.26 | 35.18 | 35.34 | 1,363,907 | -0.55(-1.53%) |
Feb 09, 2022 | 35.11 | 36.40 | 35.05 | 35.89 | 2,391,159 | +0.94(+2.69%) |
Feb 08, 2022 | 34.46 | 34.97 | 34.17 | 34.95 | 2,086,398 | +0.55(+1.60%) |
Feb 07, 2022 | 34.30 | 34.76 | 33.97 | 34.40 | 1,759,473 | +0.24(+0.71%) |
Feb 04, 2022 | 34.11 | 34.43 | 33.87 | 34.16 | 1,498,055 | +0.09(+0.27%) |
Feb 03, 2022 | 34.57 | 34.06 | 3,486,187 | -0.86(-2.45%) | ||
Feb 02, 2022 | 35.26 | 35.34 | 34.51 | 34.92 | 2,045,764 | -0.57(-1.60%) |
Feb 01, 2022 | 35.42 | 35.84 | 35.18 | 35.49 | 2,331,078 | +0.05(+0.13%) |
Jan 31, 2022 | 35.06 | 35.51 | 35.44 | 2,267,639 | +0.15(+0.42%) | |
Jan 28, 2022 | 35.34 | 35.67 | 34.81 | 35.29 | 1,316,210 | -0.03(-0.08%) |
Jan 27, 2022 | 35.30 | 36.06 | 35.19 | 35.32 | 1,023,906 | -0.07(-0.18%) |
Jan 26, 2022 | 35.92 | 36.19 | 35.18 | 35.38 | 1,316,380 | -0.56(-1.55%) |
Jan 25, 2022 | 34.89 | 36.19 | 34.67 | 35.94 | 1,654,084 | +0.42(+1.18%) |
Jan 24, 2022 | 35.33 | 35.65 | 34.24 | 35.52 | 1,646,897 | -0.63(-1.75%) |
Jan 21, 2022 | 37.08 | 37.16 | 36.08 | 36.16 | 1,786,964 | -0.84(-2.26%) |
Jan 20, 2022 | 37.17 | 37.91 | 36.97 | 37.00 | 1,363,361 | -0.06(-0.15%) |
Jan 19, 2022 | 36.83 | 38.06 | 36.83 | 37.05 | 1,718,472 | +0.20(+0.56%) |
Jan 18, 2022 | 36.83 | 37.27 | 36.66 | 36.85 | 2,433,099 | -0.14(-0.38%) |
Jan 14, 2022 | 36.99 | 0 | +0.10(+0.28%) | |||
Jan 13, 2022 | 37.54 | 37.54 | 36.54 | 36.88 | 1,645,183 | -0.62(-1.66%) |
Jan 12, 2022 | 38.98 | 39.04 | 37.42 | 37.51 | 1,548,416 | -1.45(-3.73%) |
Jan 11, 2022 | 38.79 | 39.19 | 38.55 | 38.96 | 1,531,427 | +0.31(+0.79%) |
Jan 10, 2022 | 38.15 | 38.73 | 37.44 | 38.65 | 1,292,612 | +0.74(+1.96%) |
Jan 07, 2022 | 37.52 | 38.22 | 37.43 | 37.91 | 1,378,682 | +0.44(+1.17%) |
Jan 06, 2022 | 37.32 | 37.65 | 36.52 | 37.47 | 2,039,453 | +0.24(+0.65%) |
Jan 05, 2022 | 37.42 | 38.24 | 37.11 | 37.23 | 1,545,217 | -0.14(-0.37%) |
Jan 04, 2022 | 36.48 | 37.45 | 36.13 | 37.37 | 1,850,300 | +0.79(+2.16%) |
Jan 03, 2022 | 36.14 | 36.95 | 35.66 | 36.58 | 1,383,262 | +0.36(+1.00%) |
Dec 31, 2021 | 36.32 | 36.75 | 36.12 | 36.21 | 552,237 | -0.20(-0.56%) |
Dec 30, 2021 | 36.44 | 37.10 | 36.34 | 36.42 | 830,624 | -0.17(-0.46%) |
Dec 29, 2021 | 36.91 | 37.10 | 36.37 | 36.59 | 797,710 | -0.42(-1.13%) |
Dec 28, 2021 | 36.88 | 37.27 | 36.60 | 37.00 | 705,420 | +0.00(+0.00%) |
Dec 27, 2021 | 36.96 | 37.27 | 36.47 | 37.00 | 970,190 | +0.20(+0.53%) |
Dec 23, 2021 | 36.66 | 37.08 | 36.19 | 36.81 | 939,880 | +0.21(+0.59%) |
Dec 22, 2021 | 36.57 | 37.04 | 36.32 | 36.59 | 1,049,365 | +0.10(+0.28%) |
Dec 21, 2021 | 36.04 | 36.82 | 35.84 | 36.49 | 2,144,868 | +0.72(+2.00%) |
Dec 20, 2021 | 34.86 | 36.05 | 34.03 | 35.78 | 3,173,263 | +0.66(+1.88%) |
Dec 17, 2021 | 34.51 | 35.27 | 34.09 | 35.11 | 3,383,701 | +0.70(+2.03%) |
Dec 16, 2021 | 33.94 | 34.57 | 33.72 | 34.42 | 1,621,224 | +0.57(+1.68%) |
Dec 15, 2021 | 33.69 | 33.93 | 32.93 | 33.85 | 1,420,761 | +0.12(+0.36%) |
Dec 14, 2021 | 33.42 | 34.04 | 33.41 | 33.73 | 1,302,287 | +0.09(+0.28%) |
Dec 13, 2021 | 33.76 | 33.90 | 33.41 | 33.63 | 1,431,685 | -0.37(-1.10%) |
Dec 10, 2021 | 34.30 | 34.56 | 33.62 | 34.01 | 1,367,247 | -0.11(-0.33%) |
Dec 09, 2021 | 34.59 | 34.79 | 34.04 | 34.12 | 1,173,330 | -0.81(-2.32%) |
Dec 08, 2021 | 35.03 | 35.19 | 34.52 | 34.93 | 934,182 | +0.10(+0.29%) |
Dec 07, 2021 | 34.77 | 35.24 | 34.57 | 34.83 | 1,388,578 | +0.34(+1.00%) |
Dec 06, 2021 | 33.68 | 35.41 | 33.55 | 34.48 | 1,877,813 | +1.16(+3.49%) |
Dec 03, 2021 | 33.68 | 33.93 | 33.08 | 33.32 | 1,364,062 | -0.04(-0.11%) |
Dec 02, 2021 | 33.21 | 33.78 | 32.90 | 33.36 | 2,679,632 | +0.20(+0.62%) |