Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.23 | 36.94 | 36.03 | 36.75 | 1,674,548 | +0.03(+0.08%) |
Feb 25, 2022 | 35.95 | 37.01 | 35.99 | 36.72 | 1,000,053 | +0.93(+2.60%) |
Feb 24, 2022 | 35.44 | 35.91 | 35.01 | 35.79 | 1,121,866 | -0.16(-0.45%) |
Feb 23, 2022 | 37.01 | 37.01 | 35.89 | 35.95 | 1,411,126 | -0.72(-1.96%) |
Feb 22, 2022 | 36.92 | 37.28 | 36.56 | 36.67 | 2,045,326 | -0.35(-0.93%) |
Feb 18, 2022 | 37.02 | 0 | -0.12(-0.31%) | |||
Feb 17, 2022 | 37.29 | 37.69 | 36.91 | 37.13 | 1,376,203 | -0.24(-0.64%) |
Feb 16, 2022 | 37.13 | 37.52 | 36.68 | 37.37 | 1,313,716 | -0.19(-0.51%) |
Feb 15, 2022 | 37.48 | 38.17 | 37.36 | 37.57 | 1,144,319 | +0.35(+0.93%) |
Feb 14, 2022 | 38.03 | 38.18 | 37.11 | 37.22 | 1,012,655 | -0.67(-1.77%) |
Feb 11, 2022 | 38.24 | 38.90 | 37.78 | 37.89 | 1,124,726 | -0.58(-1.50%) |
Feb 10, 2022 | 38.04 | 39.30 | 37.74 | 38.47 | 1,335,122 | +0.12(+0.33%) |
Feb 09, 2022 | 36.33 | 38.41 | 36.28 | 38.34 | 1,790,179 | +2.47(+6.88%) |
Feb 08, 2022 | 35.90 | 36.22 | 35.59 | 35.88 | 950,597 | +0.16(+0.46%) |
Feb 07, 2022 | 35.93 | 36.24 | 35.62 | 35.71 | 830,540 | -0.07(-0.19%) |
Feb 04, 2022 | 35.90 | 36.19 | 35.48 | 35.78 | 841,714 | -0.19(-0.53%) |
Feb 03, 2022 | 35.78 | 35.97 | 736,875 | +0.17(+0.48%) | ||
Feb 02, 2022 | 35.31 | 35.94 | 34.89 | 35.80 | 1,061,741 | +0.27(+0.76%) |
Feb 01, 2022 | 35.88 | 36.08 | 35.46 | 35.53 | 1,208,813 | -0.18(-0.51%) |
Jan 31, 2022 | 35.11 | 35.76 | 35.71 | 1,151,120 | +0.45(+1.28%) | |
Jan 28, 2022 | 33.58 | 35.30 | 33.42 | 35.26 | 1,321,871 | +1.63(+4.86%) |
Jan 27, 2022 | 33.50 | 34.31 | 33.49 | 33.63 | 1,037,973 | +0.13(+0.40%) |
Jan 26, 2022 | 34.52 | 34.81 | 33.19 | 33.49 | 1,143,238 | -0.97(-2.82%) |
Jan 25, 2022 | 34.23 | 34.60 | 33.59 | 34.46 | 880,539 | +0.02(+0.06%) |
Jan 24, 2022 | 33.33 | 34.49 | 33.32 | 34.45 | 2,401,489 | +1.00(+2.99%) |
Jan 21, 2022 | 33.72 | 34.13 | 33.25 | 33.45 | 971,982 | -0.43(-1.28%) |
Jan 20, 2022 | 35.04 | 35.66 | 33.87 | 33.88 | 962,005 | -1.16(-3.32%) |
Jan 19, 2022 | 35.42 | 35.74 | 34.85 | 35.04 | 912,974 | -0.21(-0.60%) |
Jan 18, 2022 | 36.21 | 36.58 | 35.08 | 35.25 | 1,064,940 | -0.97(-2.68%) |
Jan 14, 2022 | 36.22 | 0 | +0.84(+2.36%) | |||
Jan 13, 2022 | 34.86 | 35.69 | 34.80 | 35.39 | 1,245,112 | +0.60(+1.71%) |
Jan 12, 2022 | 34.52 | 34.90 | 34.47 | 34.79 | 647,948 | +0.35(+1.00%) |
Jan 11, 2022 | 34.63 | 34.94 | 34.22 | 34.45 | 679,085 | -0.11(-0.31%) |
Jan 10, 2022 | 34.72 | 34.91 | 34.14 | 34.55 | 1,553,375 | -0.03(-0.08%) |
Jan 07, 2022 | 34.08 | 34.79 | 34.08 | 34.58 | 1,215,346 | +0.50(+1.47%) |
Jan 06, 2022 | 33.56 | 34.49 | 33.51 | 34.08 | 1,210,596 | +0.69(+2.07%) |
Jan 05, 2022 | 33.75 | 34.20 | 33.31 | 33.39 | 1,070,565 | -0.36(-1.05%) |
Jan 04, 2022 | 33.80 | 34.22 | 33.68 | 33.74 | 1,349,768 | +0.13(+0.40%) |
Jan 03, 2022 | 33.06 | 33.94 | 32.96 | 33.61 | 1,145,952 | +0.69(+2.10%) |
Dec 31, 2021 | 33.46 | 33.49 | 32.89 | 32.92 | 817,488 | -0.46(-1.38%) |
Dec 30, 2021 | 33.12 | 33.61 | 33.08 | 33.38 | 475,952 | +0.36(+1.08%) |
Dec 29, 2021 | 33.35 | 33.50 | 32.87 | 33.02 | 754,615 | -0.37(-1.12%) |
Dec 28, 2021 | 33.22 | 33.55 | 33.22 | 33.40 | 399,525 | +0.14(+0.43%) |
Dec 27, 2021 | 33.20 | 33.25 | 32.70 | 33.25 | 491,446 | +0.11(+0.32%) |
Dec 23, 2021 | 32.90 | 33.30 | 32.88 | 33.15 | 816,956 | +0.37(+1.11%) |
Dec 22, 2021 | 32.74 | 32.92 | 32.50 | 32.78 | 919,443 | -0.08(-0.23%) |
Dec 21, 2021 | 32.75 | 33.42 | 32.49 | 32.86 | 1,146,465 | +0.37(+1.15%) |
Dec 20, 2021 | 32.49 | 32.73 | 31.97 | 32.49 | 1,585,912 | -0.38(-1.17%) |
Dec 17, 2021 | 33.20 | 33.75 | 32.65 | 32.87 | 14,568,009 | -0.10(-0.29%) |
Dec 16, 2021 | 32.54 | 33.12 | 32.40 | 32.97 | 1,795,600 | +0.57(+1.75%) |
Dec 15, 2021 | 32.15 | 32.48 | 31.55 | 32.40 | 2,231,907 | +0.25(+0.78%) |
Dec 14, 2021 | 32.34 | 32.70 | 31.99 | 32.15 | 2,028,385 | -0.32(-0.98%) |
Dec 13, 2021 | 32.60 | 32.78 | 31.97 | 32.47 | 1,870,648 | -0.42(-1.29%) |
Dec 10, 2021 | 32.99 | 33.03 | 32.49 | 32.89 | 1,416,537 | +0.09(+0.26%) |
Dec 09, 2021 | 32.67 | 33.27 | 32.62 | 32.80 | 927,924 | -0.12(-0.38%) |
Dec 08, 2021 | 32.74 | 33.36 | 32.67 | 32.93 | 1,217,975 | +0.32(+0.97%) |
Dec 07, 2021 | 32.75 | 33.27 | 32.52 | 32.61 | 1,000,316 | +0.03(+0.09%) |
Dec 06, 2021 | 32.63 | 33.01 | 32.44 | 32.58 | 1,139,129 | +0.42(+1.32%) |
Dec 03, 2021 | 31.62 | 32.26 | 31.62 | 32.16 | 1,192,204 | +0.46(+1.44%) |
Dec 02, 2021 | 31.10 | 31.87 | 30.84 | 31.70 | 1,193,013 | +0.75(+2.43%) |