Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.86 | 36.10 | 35.35 | 35.70 | 530,568 | -0.53(-1.46%) |
Feb 25, 2022 | 35.60 | 36.30 | 35.21 | 36.23 | 284,285 | +0.86(+2.43%) |
Feb 24, 2022 | 34.34 | 35.48 | 33.94 | 35.37 | 468,204 | +0.83(+2.40%) |
Feb 23, 2022 | 35.62 | 35.83 | 34.38 | 34.54 | 467,170 | -0.73(-2.07%) |
Feb 22, 2022 | 35.23 | 35.61 | 35.18 | 35.27 | 525,411 | +0.05(+0.14%) |
Feb 18, 2022 | 35.22 | 0 | -0.22(-0.62%) | |||
Feb 17, 2022 | 36.70 | 36.70 | 35.32 | 35.44 | 338,790 | -0.96(-2.64%) |
Feb 16, 2022 | 36.38 | 36.72 | 35.87 | 36.40 | 383,000 | -0.06(-0.16%) |
Feb 15, 2022 | 36.33 | 36.90 | 36.26 | 36.46 | 394,273 | +0.45(+1.25%) |
Feb 14, 2022 | 35.95 | 36.78 | 35.74 | 36.01 | 400,381 | -0.15(-0.41%) |
Feb 11, 2022 | 36.01 | 36.52 | 35.70 | 36.16 | 377,715 | +0.27(+0.75%) |
Feb 10, 2022 | 35.67 | 36.54 | 35.59 | 35.89 | 398,406 | -0.45(-1.24%) |
Feb 09, 2022 | 36.34 | 36.53 | 35.87 | 36.34 | 315,507 | +0.28(+0.78%) |
Feb 08, 2022 | 35.76 | 36.33 | 35.10 | 36.06 | 257,648 | +0.47(+1.32%) |
Feb 07, 2022 | 35.35 | 36.26 | 35.35 | 35.59 | 228,772 | +0.12(+0.34%) |
Feb 04, 2022 | 35.55 | 35.73 | 34.99 | 35.47 | 295,396 | -0.17(-0.48%) |
Feb 03, 2022 | 35.85 | 35.54 | 35.64 | 310,447 | -0.38(-1.05%) | |
Feb 02, 2022 | 36.79 | 36.79 | 36.00 | 36.02 | 381,673 | -0.44(-1.21%) |
Feb 01, 2022 | 36.33 | 36.65 | 35.63 | 36.46 | 401,190 | +1.40(+3.99%) |
Jan 28, 2022 | 34.76 | 35.06 | 33.67 | 35.06 | 483,493 | +0.61(+1.77%) |
Jan 27, 2022 | 35.05 | 36.50 | 34.34 | 34.45 | 381,606 | -0.41(-1.18%) |
Jan 26, 2022 | 35.52 | 36.41 | 34.70 | 34.86 | 491,771 | -0.56(-1.58%) |
Jan 25, 2022 | 36.15 | 36.32 | 35.02 | 35.42 | 545,240 | -1.21(-3.30%) |
Jan 24, 2022 | 35.01 | 36.74 | 34.36 | 36.63 | 668,893 | +1.60(+4.57%) |
Jan 21, 2022 | 35.58 | 36.41 | 34.85 | 35.03 | 1,421,039 | -0.77(-2.15%) |
Jan 20, 2022 | 36.81 | 37.12 | 35.70 | 35.80 | 1,122,860 | -0.59(-1.62%) |
Jan 19, 2022 | 37.50 | 38.22 | 36.29 | 36.39 | 595,770 | -0.93(-2.49%) |
Jan 18, 2022 | 38.26 | 38.96 | 37.21 | 37.32 | 551,371 | -1.60(-4.11%) |
Jan 14, 2022 | 38.92 | 0 | -0.03(-0.08%) | |||
Jan 13, 2022 | 39.81 | 39.97 | 38.78 | 38.95 | 389,153 | -0.74(-1.86%) |
Jan 12, 2022 | 39.98 | 40.54 | 39.47 | 39.69 | 632,971 | -0.33(-0.82%) |
Jan 11, 2022 | 39.50 | 40.07 | 38.83 | 40.02 | 475,149 | +0.45(+1.14%) |
Jan 10, 2022 | 40.08 | 40.08 | 38.70 | 39.57 | 535,061 | -0.46(-1.15%) |
Jan 07, 2022 | 41.22 | 41.77 | 39.99 | 40.03 | 521,732 | -1.34(-3.24%) |
Jan 06, 2022 | 43.57 | 43.95 | 41.22 | 41.37 | 522,126 | -2.38(-5.44%) |
Jan 05, 2022 | 43.72 | 44.28 | 43.66 | 43.75 | 635,827 | -0.13(-0.30%) |
Jan 04, 2022 | 44.11 | 44.38 | 43.66 | 43.88 | 532,247 | -0.50(-1.12%) |
Jan 03, 2022 | 45.30 | 45.60 | 44.28 | 44.38 | 366,260 | -1.03(-2.27%) |
Dec 31, 2021 | 45.75 | 47.80 | 45.14 | 45.41 | 287,287 | -0.39(-0.85%) |
Dec 30, 2021 | 46.03 | 46.68 | 45.73 | 45.80 | 262,925 | -0.19(-0.41%) |
Dec 29, 2021 | 46.33 | 46.97 | 45.26 | 45.99 | 292,694 | -0.41(-0.88%) |
Dec 28, 2021 | 46.65 | 47.07 | 45.96 | 46.40 | 505,559 | -0.25(-0.54%) |
Dec 27, 2021 | 44.69 | 46.71 | 44.42 | 46.65 | 510,853 | +2.24(+5.04%) |
Dec 23, 2021 | 45.29 | 45.29 | 44.26 | 44.41 | 390,960 | -0.52(-1.16%) |
Dec 22, 2021 | 43.95 | 45.08 | 43.40 | 44.93 | 378,660 | +0.76(+1.72%) |
Dec 21, 2021 | 44.17 | 44.70 | 43.43 | 44.17 | 623,087 | -0.15(-0.34%) |
Dec 20, 2021 | 44.32 | 44.75 | 43.42 | 44.32 | 515,274 | -0.07(-0.16%) |
Dec 17, 2021 | 44.87 | 45.62 | 44.20 | 44.39 | 1,061,612 | -0.02(-0.05%) |
Dec 16, 2021 | 43.86 | 45.44 | 43.86 | 44.41 | 787,481 | +1.58(+3.69%) |
Dec 15, 2021 | 43.23 | 43.84 | 41.79 | 42.83 | 1,375,893 | -0.58(-1.34%) |
Dec 14, 2021 | 42.00 | 43.72 | 39.95 | 43.41 | 1,811,060 | +3.29(+8.20%) |
Dec 13, 2021 | 40.17 | 40.88 | 39.90 | 40.12 | 313,792 | -0.08(-0.20%) |
Dec 10, 2021 | 40.43 | 40.99 | 40.07 | 40.20 | 362,247 | +0.07(+0.17%) |
Dec 09, 2021 | 41.05 | 41.44 | 39.91 | 40.13 | 235,206 | -1.25(-3.02%) |
Dec 08, 2021 | 40.92 | 41.48 | 40.66 | 41.38 | 346,745 | +0.49(+1.20%) |
Dec 07, 2021 | 41.00 | 41.44 | 40.57 | 40.89 | 299,116 | +0.39(+0.96%) |
Dec 06, 2021 | 40.19 | 40.88 | 39.75 | 40.50 | 367,574 | +0.88(+2.22%) |
Dec 03, 2021 | 40.69 | 41.34 | 39.34 | 39.62 | 225,835 | -0.83(-2.05%) |
Dec 02, 2021 | 40.45 | 40.62 | 39.02 | 40.45 | 286,114 | +1.10(+2.80%) |