Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.10 | 38.22 | 36.89 | 37.97 | 3,768,330 | +0.13(+0.34%) |
Feb 25, 2022 | 36.42 | 37.95 | 37.04 | 37.84 | 4,092,301 | +1.49(+4.09%) |
Feb 24, 2022 | 35.21 | 36.45 | 34.91 | 36.36 | 4,548,898 | +0.00(+0.00%) |
Feb 23, 2022 | 37.09 | 37.32 | 36.26 | 36.36 | 4,090,631 | -0.37(-1.01%) |
Feb 22, 2022 | 36.21 | 37.35 | 36.10 | 36.73 | 4,639,437 | +0.08(+0.23%) |
Feb 18, 2022 | 36.65 | 0 | -0.35(-0.95%) | |||
Feb 17, 2022 | 37.63 | 38.12 | 36.85 | 37.00 | 3,166,105 | -1.00(-2.64%) |
Feb 16, 2022 | 37.59 | 38.27 | 37.47 | 38.00 | 3,677,390 | +0.20(+0.52%) |
Feb 15, 2022 | 36.78 | 38.03 | 36.73 | 37.81 | 3,517,106 | +1.55(+4.28%) |
Feb 14, 2022 | 36.62 | 36.84 | 35.96 | 36.26 | 4,080,725 | -0.12(-0.33%) |
Feb 11, 2022 | 37.79 | 37.79 | 36.15 | 36.38 | 5,171,255 | -1.43(-3.78%) |
Feb 10, 2022 | 37.77 | 39.11 | 37.32 | 37.81 | 5,735,021 | +0.01(+0.02%) |
Feb 09, 2022 | 37.11 | 37.87 | 36.78 | 37.80 | 4,259,873 | +1.04(+2.83%) |
Feb 08, 2022 | 36.05 | 37.03 | 35.79 | 36.76 | 5,285,286 | +0.87(+2.43%) |
Feb 07, 2022 | 35.98 | 36.14 | 35.38 | 35.88 | 3,578,419 | +0.17(+0.47%) |
Feb 04, 2022 | 35.31 | 35.99 | 34.86 | 35.72 | 3,035,175 | +0.13(+0.37%) |
Feb 03, 2022 | 35.87 | 35.42 | 35.59 | 3,373,939 | -0.72(-1.99%) | |
Feb 02, 2022 | 37.56 | 37.65 | 35.73 | 36.31 | 4,542,785 | +0.33(+0.93%) |
Feb 01, 2022 | 35.56 | 36.08 | 35.24 | 35.98 | 2,637,090 | +0.74(+2.11%) |
Jan 31, 2022 | 34.55 | 35.23 | 2,963,345 | +0.30(+0.85%) | ||
Jan 28, 2022 | 34.63 | 35.01 | 33.79 | 34.94 | 3,000,607 | +0.53(+1.54%) |
Jan 27, 2022 | 34.75 | 35.51 | 34.13 | 34.41 | 2,925,188 | +0.26(+0.76%) |
Jan 26, 2022 | 35.38 | 35.72 | 33.70 | 34.15 | 2,866,782 | -0.63(-1.82%) |
Jan 25, 2022 | 34.44 | 35.03 | 33.93 | 34.78 | 2,770,935 | -0.68(-1.91%) |
Jan 24, 2022 | 33.29 | 35.46 | 32.84 | 35.46 | 5,331,002 | +1.52(+4.49%) |
Jan 21, 2022 | 34.09 | 34.97 | 33.72 | 33.93 | 3,643,988 | -0.20(-0.57%) |
Jan 20, 2022 | 34.74 | 35.63 | 34.04 | 34.13 | 2,576,458 | -0.65(-1.87%) |
Jan 19, 2022 | 35.14 | 35.55 | 34.77 | 34.78 | 2,807,979 | -0.01(-0.03%) |
Jan 18, 2022 | 35.19 | 35.26 | 34.59 | 34.79 | 3,328,474 | -0.84(-2.35%) |
Jan 14, 2022 | 35.62 | 0 | -0.80(-2.19%) | |||
Jan 13, 2022 | 35.90 | 36.88 | 35.70 | 36.42 | 2,805,380 | +0.63(+1.76%) |
Jan 12, 2022 | 35.65 | 36.06 | 35.04 | 35.79 | 2,626,874 | +0.32(+0.89%) |
Jan 11, 2022 | 34.82 | 35.50 | 34.25 | 35.48 | 3,169,927 | +0.66(+1.89%) |
Jan 10, 2022 | 35.83 | 36.12 | 34.18 | 34.82 | 5,600,252 | -1.71(-4.68%) |
Jan 07, 2022 | 38.23 | 38.42 | 36.51 | 36.52 | 3,280,565 | -1.96(-5.09%) |
Jan 06, 2022 | 38.61 | 39.04 | 37.83 | 38.48 | 2,314,883 | +0.16(+0.41%) |
Jan 05, 2022 | 38.72 | 39.33 | 38.15 | 38.33 | 4,406,624 | -0.34(-0.89%) |
Jan 04, 2022 | 38.46 | 39.22 | 38.27 | 38.67 | 2,425,764 | +0.78(+2.06%) |
Jan 03, 2022 | 38.08 | 38.79 | 37.79 | 37.89 | 2,441,957 | +0.19(+0.52%) |
Dec 31, 2021 | 37.71 | 37.91 | 37.13 | 37.69 | 2,230,224 | -0.19(-0.51%) |
Dec 30, 2021 | 37.58 | 38.26 | 37.58 | 37.89 | 3,075,243 | +0.20(+0.54%) |
Dec 29, 2021 | 37.71 | 37.89 | 37.37 | 37.69 | 2,896,191 | +0.00(+0.00%) |
Dec 28, 2021 | 38.07 | 38.72 | 37.66 | 37.69 | 2,061,871 | -0.49(-1.29%) |
Dec 27, 2021 | 38.45 | 38.58 | 38.03 | 38.18 | 3,016,092 | -0.13(-0.34%) |
Dec 23, 2021 | 38.35 | 38.58 | 38.01 | 38.31 | 1,989,348 | +0.17(+0.44%) |
Dec 22, 2021 | 37.93 | 38.48 | 37.72 | 38.14 | 2,373,803 | +0.14(+0.37%) |
Dec 21, 2021 | 37.14 | 38.23 | 37.11 | 38.00 | 3,025,639 | +1.49(+4.07%) |
Dec 20, 2021 | 37.63 | 37.63 | 35.86 | 36.52 | 4,699,768 | -1.79(-4.68%) |
Dec 17, 2021 | 37.74 | 38.71 | 37.29 | 38.31 | 5,108,023 | +0.07(+0.19%) |
Dec 16, 2021 | 38.98 | 39.52 | 38.15 | 38.23 | 4,465,638 | -0.54(-1.39%) |
Dec 15, 2021 | 39.31 | 39.70 | 37.65 | 38.77 | 4,979,596 | -0.65(-1.65%) |
Dec 14, 2021 | 38.90 | 39.91 | 38.70 | 39.42 | 6,231,947 | +0.38(+0.98%) |
Dec 13, 2021 | 40.13 | 40.46 | 38.36 | 39.04 | 3,703,443 | -1.10(-2.73%) |
Dec 10, 2021 | 40.15 | 40.40 | 39.83 | 40.14 | 2,774,069 | -0.02(-0.05%) |
Dec 09, 2021 | 40.11 | 41.18 | 40.09 | 40.15 | 2,452,998 | -0.25(-0.62%) |
Dec 08, 2021 | 40.47 | 40.89 | 40.26 | 40.41 | 3,438,408 | -0.17(-0.41%) |
Dec 07, 2021 | 40.02 | 41.07 | 40.00 | 40.57 | 3,684,403 | +1.24(+3.16%) |
Dec 06, 2021 | 38.58 | 39.68 | 38.35 | 39.33 | 4,397,187 | +1.43(+3.77%) |
Dec 03, 2021 | 38.24 | 38.71 | 37.24 | 37.90 | 4,009,443 | -0.12(-0.32%) |
Dec 02, 2021 | 36.36 | 38.22 | 36.20 | 38.02 | 4,383,316 | +2.15(+6.01%) |