Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.51 | 38.96 | 38.38 | 38.82 | 5,169,053 | -0.25(-0.63%) |
Feb 25, 2022 | 38.20 | 39.14 | 38.47 | 39.07 | 3,772,783 | +1.06(+2.79%) |
Feb 24, 2022 | 37.32 | 38.08 | 37.11 | 38.01 | 7,473,770 | -0.01(-0.02%) |
Feb 23, 2022 | 38.67 | 38.75 | 37.97 | 38.02 | 3,538,355 | -0.49(-1.26%) |
Feb 22, 2022 | 38.79 | 38.89 | 38.24 | 38.51 | 3,927,108 | -0.31(-0.81%) |
Feb 18, 2022 | 38.82 | 0 | -0.15(-0.39%) | |||
Feb 17, 2022 | 39.30 | 39.30 | 38.89 | 38.98 | 2,359,143 | -0.54(-1.38%) |
Feb 16, 2022 | 39.33 | 39.63 | 39.22 | 39.52 | 2,789,079 | +0.09(+0.22%) |
Feb 15, 2022 | 39.29 | 39.51 | 39.25 | 39.43 | 3,887,326 | +0.42(+1.08%) |
Feb 14, 2022 | 39.22 | 39.32 | 38.75 | 39.01 | 3,815,682 | -0.25(-0.63%) |
Feb 11, 2022 | 39.68 | 39.94 | 39.13 | 39.26 | 7,555,125 | -0.41(-1.03%) |
Feb 10, 2022 | 39.88 | 40.32 | 39.51 | 39.67 | 3,481,480 | -0.53(-1.33%) |
Feb 09, 2022 | 40.05 | 40.26 | 40.01 | 40.21 | 2,827,796 | +0.43(+1.08%) |
Feb 08, 2022 | 39.53 | 39.84 | 39.43 | 39.78 | 3,400,608 | +0.28(+0.70%) |
Feb 07, 2022 | 39.49 | 39.76 | 39.37 | 39.50 | 2,259,425 | +0.04(+0.10%) |
Feb 04, 2022 | 39.39 | 39.75 | 39.12 | 39.46 | 3,837,214 | -0.10(-0.27%) |
Feb 03, 2022 | 39.82 | 39.89 | 39.51 | 39.57 | 3,068,649 | -0.36(-0.91%) |
Feb 02, 2022 | 39.62 | 40.02 | 39.54 | 39.93 | 3,829,225 | +0.26(+0.65%) |
Feb 01, 2022 | 39.43 | 39.74 | 39.25 | 39.67 | 7,283,394 | +0.31(+0.80%) |
Jan 31, 2022 | 38.80 | 39.42 | 39.36 | 3,320,591 | +0.33(+0.86%) | |
Jan 28, 2022 | 38.38 | 39.02 | 38.04 | 39.02 | 3,672,695 | +0.60(+1.56%) |
Jan 27, 2022 | 38.80 | 39.19 | 38.23 | 38.42 | 5,006,338 | -0.07(-0.17%) |
Jan 26, 2022 | 38.98 | 39.29 | 38.16 | 38.49 | 8,213,990 | -0.27(-0.69%) |
Jan 25, 2022 | 38.45 | 38.99 | 37.86 | 38.76 | 9,318,119 | -0.13(-0.34%) |
Jan 24, 2022 | 38.40 | 38.95 | 37.62 | 38.89 | 11,484,868 | +0.07(+0.17%) |
Jan 21, 2022 | 39.32 | 39.48 | 38.75 | 38.82 | 6,091,891 | -0.51(-1.29%) |
Jan 20, 2022 | 39.76 | 40.19 | 39.30 | 39.33 | 7,318,915 | -0.38(-0.96%) |
Jan 19, 2022 | 40.15 | 40.21 | 39.68 | 39.71 | 2,896,201 | -0.33(-0.83%) |
Jan 18, 2022 | 40.30 | 40.34 | 39.89 | 40.05 | 3,850,932 | -0.51(-1.25%) |
Jan 14, 2022 | 40.55 | 0 | -0.06(-0.14%) | |||
Jan 13, 2022 | 40.76 | 40.94 | 40.49 | 40.61 | 6,338,519 | -0.08(-0.19%) |
Jan 12, 2022 | 40.73 | 40.79 | 40.51 | 40.68 | 2,020,875 | +0.04(+0.09%) |
Jan 11, 2022 | 40.41 | 40.67 | 40.08 | 40.65 | 3,732,367 | +0.29(+0.71%) |
Jan 10, 2022 | 40.49 | 40.49 | 39.95 | 40.36 | 4,426,891 | -0.13(-0.33%) |
Jan 07, 2022 | 40.41 | 40.63 | 40.33 | 40.49 | 3,449,429 | +0.07(+0.17%) |
Jan 06, 2022 | 40.52 | 40.62 | 40.31 | 40.43 | 4,343,823 | +0.06(+0.14%) |
Jan 05, 2022 | 40.76 | 41.02 | 40.36 | 40.37 | 3,934,353 | -0.29(-0.70%) |
Jan 04, 2022 | 40.44 | 40.77 | 40.42 | 40.66 | 4,225,627 | +0.41(+1.02%) |
Jan 03, 2022 | 40.13 | 40.28 | 39.97 | 40.25 | 3,566,928 | +0.17(+0.43%) |
Dec 31, 2021 | 40.00 | 40.22 | 40.00 | 40.07 | 2,447,621 | +0.00(+0.00%) |
Dec 30, 2021 | 40.18 | 40.32 | 40.04 | 40.07 | 2,162,049 | -0.04(-0.10%) |
Dec 29, 2021 | 40.02 | 40.19 | 39.98 | 40.11 | 1,771,095 | +0.10(+0.24%) |
Dec 28, 2021 | 39.89 | 40.12 | 39.84 | 40.02 | 1,351,217 | +0.11(+0.29%) |
Dec 27, 2021 | 39.58 | 39.90 | 39.49 | 39.90 | 983,005 | +0.40(+1.01%) |
Dec 23, 2021 | 39.42 | 39.62 | 39.38 | 39.50 | 1,366,785 | +0.22(+0.56%) |
Dec 22, 2021 | 39.01 | 39.29 | 38.92 | 39.28 | 1,482,518 | +0.25(+0.64%) |
Dec 21, 2021 | 38.71 | 39.09 | 38.71 | 39.03 | 1,847,311 | +0.58(+1.51%) |
Dec 20, 2021 | 38.41 | 38.49 | 38.12 | 38.45 | 3,213,499 | -0.40(-1.02%) |
Dec 17, 2021 | 39.24 | 39.24 | 38.79 | 38.85 | 3,727,698 | -0.53(-1.35%) |
Dec 16, 2021 | 39.37 | 39.65 | 39.27 | 39.38 | 4,522,363 | +0.26(+0.65%) |
Dec 15, 2021 | 38.85 | 39.16 | 38.62 | 39.12 | 4,594,878 | +0.31(+0.81%) |
Dec 14, 2021 | 38.70 | 39.04 | 38.70 | 38.81 | 2,312,918 | -0.04(-0.10%) |
Dec 13, 2021 | 38.99 | 39.03 | 38.72 | 38.85 | 1,394,525 | -0.20(-0.51%) |
Dec 10, 2021 | 38.96 | 39.08 | 38.78 | 39.05 | 1,900,630 | +0.28(+0.73%) |
Dec 09, 2021 | 38.74 | 38.92 | 38.64 | 38.76 | 1,088,066 | -0.11(-0.29%) |
Dec 08, 2021 | 38.91 | 39.01 | 38.73 | 38.88 | 1,645,293 | -0.02(-0.05%) |
Dec 07, 2021 | 38.71 | 39.04 | 38.71 | 38.89 | 2,343,867 | +0.50(+1.31%) |
Dec 06, 2021 | 38.22 | 38.66 | 38.15 | 38.39 | 3,880,848 | +0.53(+1.40%) |
Dec 03, 2021 | 38.07 | 38.16 | 37.54 | 37.86 | 4,414,111 | -0.07(-0.18%) |
Dec 02, 2021 | 37.29 | 38.10 | 37.21 | 37.93 | 4,442,640 | +0.82(+2.20%) |