Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.00 | 36.37 | 34.99 | 35.62 | 6,765,626 | +0.17(+0.48%) |
Feb 25, 2022 | 34.21 | 35.63 | 34.78 | 35.45 | 3,522,664 | +1.36(+3.98%) |
Feb 24, 2022 | 32.74 | 34.13 | 32.40 | 34.09 | 4,224,335 | +0.57(+1.69%) |
Feb 23, 2022 | 34.36 | 34.52 | 33.51 | 33.53 | 2,767,023 | -0.59(-1.74%) |
Feb 22, 2022 | 34.35 | 34.81 | 33.83 | 34.12 | 3,333,899 | -0.15(-0.43%) |
Feb 18, 2022 | 34.27 | 0 | -0.42(-1.20%) | |||
Feb 17, 2022 | 34.87 | 35.07 | 34.47 | 34.69 | 1,937,260 | -0.74(-2.10%) |
Feb 16, 2022 | 34.59 | 35.63 | 34.51 | 35.43 | 2,704,776 | +0.73(+2.11%) |
Feb 15, 2022 | 33.96 | 35.25 | 33.96 | 34.70 | 3,338,225 | +0.91(+2.70%) |
Feb 14, 2022 | 34.06 | 34.40 | 33.65 | 33.78 | 2,373,883 | -0.27(-0.79%) |
Feb 11, 2022 | 34.14 | 34.84 | 33.64 | 34.05 | 2,955,342 | -0.22(-0.64%) |
Feb 10, 2022 | 33.87 | 35.24 | 33.74 | 34.27 | 2,447,171 | +0.09(+0.26%) |
Feb 09, 2022 | 33.70 | 34.40 | 33.60 | 34.18 | 3,124,605 | +0.95(+2.86%) |
Feb 08, 2022 | 32.87 | 33.29 | 32.47 | 33.23 | 3,402,959 | +0.67(+2.07%) |
Feb 07, 2022 | 32.02 | 33.05 | 31.89 | 32.55 | 4,899,243 | +0.64(+2.02%) |
Feb 04, 2022 | 32.05 | 32.24 | 31.37 | 31.91 | 4,738,326 | -0.34(-1.05%) |
Feb 03, 2022 | 32.81 | 32.25 | 3,319,346 | -0.07(-0.21%) | ||
Feb 02, 2022 | 31.79 | 32.57 | 31.62 | 32.32 | 5,206,725 | +0.98(+3.13%) |
Feb 01, 2022 | 30.84 | 31.36 | 30.57 | 31.33 | 6,144,912 | +0.53(+1.70%) |
Jan 31, 2022 | 30.13 | 30.89 | 30.81 | 4,647,870 | +0.33(+1.07%) | |
Jan 28, 2022 | 30.19 | 30.59 | 29.09 | 30.48 | 4,786,847 | +0.12(+0.39%) |
Jan 27, 2022 | 31.75 | 32.21 | 30.13 | 30.36 | 3,803,881 | -0.97(-3.10%) |
Jan 26, 2022 | 32.31 | 32.70 | 30.94 | 31.33 | 3,094,861 | -0.60(-1.89%) |
Jan 25, 2022 | 31.88 | 32.28 | 30.85 | 31.94 | 3,979,490 | -0.58(-1.80%) |
Jan 24, 2022 | 31.60 | 32.72 | 30.85 | 32.52 | 2,651,645 | +0.19(+0.58%) |
Jan 21, 2022 | 33.18 | 33.18 | 32.05 | 32.34 | 2,841,927 | -0.94(-2.83%) |
Jan 20, 2022 | 33.56 | 34.07 | 33.24 | 33.28 | 2,674,420 | -0.25(-0.74%) |
Jan 19, 2022 | 34.03 | 34.04 | 33.37 | 33.52 | 2,116,399 | -0.49(-1.43%) |
Jan 18, 2022 | 34.49 | 34.73 | 33.72 | 34.01 | 2,436,711 | -0.74(-2.14%) |
Jan 14, 2022 | 34.75 | 0 | +0.68(+2.01%) | |||
Jan 13, 2022 | 33.75 | 34.60 | 33.72 | 34.07 | 2,622,509 | +0.47(+1.39%) |
Jan 12, 2022 | 33.87 | 34.18 | 33.50 | 33.60 | 1,878,798 | -0.01(-0.03%) |
Jan 11, 2022 | 33.65 | 34.05 | 33.04 | 33.61 | 2,721,080 | -0.06(-0.18%) |
Jan 10, 2022 | 33.80 | 34.08 | 33.14 | 33.67 | 5,047,000 | -0.03(-0.09%) |
Jan 07, 2022 | 33.48 | 34.31 | 33.04 | 33.70 | 3,627,718 | +0.36(+1.07%) |
Jan 06, 2022 | 33.48 | 33.78 | 33.06 | 33.35 | 3,025,250 | +0.33(+0.99%) |
Jan 05, 2022 | 33.50 | 33.99 | 32.98 | 33.02 | 3,387,771 | -0.21(-0.63%) |
Jan 04, 2022 | 32.39 | 33.39 | 32.16 | 33.23 | 2,918,475 | +1.19(+3.71%) |
Jan 03, 2022 | 31.71 | 32.47 | 31.70 | 32.04 | 2,034,015 | +0.50(+1.57%) |
Dec 31, 2021 | 31.36 | 31.67 | 31.14 | 31.54 | 1,282,005 | +0.19(+0.60%) |
Dec 30, 2021 | 31.27 | 31.73 | 31.24 | 31.35 | 1,137,679 | +0.01(+0.03%) |
Dec 29, 2021 | 31.14 | 31.44 | 30.96 | 31.34 | 1,237,170 | -0.01(-0.03%) |
Dec 28, 2021 | 30.88 | 31.42 | 30.88 | 31.35 | 1,304,835 | +0.29(+0.93%) |
Dec 27, 2021 | 30.72 | 31.12 | 30.49 | 31.07 | 1,136,146 | +0.22(+0.71%) |
Dec 23, 2021 | 30.12 | 30.95 | 30.05 | 30.85 | 2,580,907 | +0.82(+2.74%) |
Dec 22, 2021 | 30.31 | 30.47 | 29.77 | 30.03 | 3,851,975 | -0.29(-0.95%) |
Dec 21, 2021 | 29.14 | 30.78 | 29.03 | 30.31 | 2,977,019 | +1.32(+4.55%) |
Dec 20, 2021 | 28.90 | 29.06 | 28.25 | 29.00 | 1,768,056 | -0.69(-2.34%) |
Dec 17, 2021 | 29.23 | 29.81 | 28.72 | 29.69 | 4,206,950 | +0.48(+1.63%) |
Dec 16, 2021 | 30.00 | 30.37 | 29.11 | 29.21 | 2,020,846 | -0.51(-1.70%) |
Dec 15, 2021 | 29.58 | 29.76 | 29.08 | 29.72 | 2,067,528 | +0.31(+1.04%) |
Dec 14, 2021 | 29.69 | 30.40 | 29.34 | 29.41 | 2,108,349 | -0.40(-1.33%) |
Dec 13, 2021 | 30.43 | 30.58 | 29.10 | 29.81 | 2,980,461 | -0.77(-2.53%) |
Dec 10, 2021 | 30.84 | 30.90 | 30.43 | 30.58 | 1,823,980 | +0.01(+0.03%) |
Dec 09, 2021 | 30.24 | 30.91 | 30.18 | 30.57 | 2,314,940 | -0.23(-0.74%) |
Dec 08, 2021 | 30.71 | 31.36 | 30.54 | 30.80 | 2,043,026 | +0.25(+0.81%) |
Dec 07, 2021 | 30.63 | 31.19 | 30.41 | 30.55 | 3,978,375 | +0.40(+1.31%) |
Dec 06, 2021 | 29.06 | 30.64 | 28.98 | 30.16 | 4,514,224 | +1.36(+4.71%) |
Dec 03, 2021 | 28.74 | 29.10 | 28.48 | 28.80 | 4,659,044 | +0.26(+0.90%) |
Dec 02, 2021 | 27.56 | 28.72 | 27.44 | 28.54 | 3,706,837 | +1.38(+5.07%) |