Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2022 | 0 | +0.00(+0.00%) | ||||
Feb 15, 2022 | 35.00 | 36.03 | 34.75 | 35.99 | 13,301,083 | +0.96(+2.74%) |
Feb 14, 2022 | 35.90 | 36.39 | 34.88 | 35.03 | 10,536,409 | -0.97(-2.69%) |
Feb 11, 2022 | 35.81 | 36.83 | 35.60 | 36.00 | 10,450,089 | +0.12(+0.33%) |
Feb 10, 2022 | 35.51 | 36.69 | 35.28 | 35.88 | 11,435,337 | +0.10(+0.28%) |
Feb 09, 2022 | 34.80 | 35.87 | 34.44 | 35.78 | 10,450,552 | +1.25(+3.62%) |
Feb 08, 2022 | 34.02 | 34.80 | 33.65 | 34.53 | 9,714,376 | +0.53(+1.56%) |
Feb 07, 2022 | 33.53 | 34.38 | 33.50 | 34.00 | 8,544,079 | +0.59(+1.77%) |
Feb 04, 2022 | 33.13 | 33.79 | 32.67 | 33.41 | 8,516,348 | +0.31(+0.94%) |
Feb 03, 2022 | 32.50 | 33.10 | 9,590,604 | +0.33(+1.01%) | ||
Feb 02, 2022 | 33.53 | 33.55 | 32.67 | 32.77 | 10,123,917 | -0.93(-2.76%) |
Feb 01, 2022 | 33.10 | 34.24 | 32.78 | 33.70 | 8,973,816 | +0.25(+0.75%) |
Jan 31, 2022 | 32.69 | 33.45 | 10,159,550 | +0.51(+1.56%) | ||
Jan 28, 2022 | 31.41 | 33.05 | 31.01 | 32.94 | 14,852,938 | +1.53(+4.86%) |
Jan 27, 2022 | 32.11 | 32.42 | 31.24 | 31.41 | 14,309,791 | -0.26(-0.82%) |
Jan 26, 2022 | 33.15 | 33.30 | 31.20 | 31.67 | 15,488,405 | -1.19(-3.62%) |
Jan 25, 2022 | 32.21 | 33.06 | 31.19 | 32.86 | 11,802,156 | +0.31(+0.95%) |
Jan 24, 2022 | 30.47 | 32.58 | 29.82 | 32.55 | 18,787,944 | +1.30(+4.16%) |
Jan 21, 2022 | 32.69 | 32.82 | 31.13 | 31.25 | 21,435,844 | -2.48(-7.35%) |
Jan 20, 2022 | 35.01 | 35.56 | 33.67 | 33.73 | 15,623,476 | -1.43(-4.08%) |
Jan 19, 2022 | 35.60 | 36.61 | 34.76 | 35.16 | 18,198,108 | -0.05(-0.13%) |
Jan 18, 2022 | 36.49 | 37.40 | 34.80 | 35.21 | 20,056,740 | -1.61(-4.37%) |
Jan 14, 2022 | 36.82 | 0 | +0.63(+1.74%) | |||
Jan 13, 2022 | 35.92 | 36.84 | 35.32 | 36.19 | 15,594,671 | +1.22(+3.49%) |
Jan 12, 2022 | 35.19 | 35.58 | 34.74 | 34.97 | 8,268,423 | +0.01(+0.03%) |
Jan 11, 2022 | 34.91 | 35.33 | 34.48 | 34.96 | 9,735,674 | +0.05(+0.14%) |
Jan 10, 2022 | 36.55 | 36.68 | 34.33 | 34.91 | 21,629,926 | -0.48(-1.36%) |
Jan 07, 2022 | 33.35 | 35.72 | 33.08 | 35.39 | 27,736,634 | +2.67(+8.16%) |
Jan 06, 2022 | 33.20 | 33.34 | 32.16 | 32.72 | 11,548,117 | +0.00(+0.00%) |
Jan 05, 2022 | 33.45 | 34.09 | 32.56 | 32.72 | 18,104,696 | -0.33(-1.00%) |
Jan 04, 2022 | 32.63 | 33.49 | 32.33 | 33.05 | 20,546,452 | +0.81(+2.51%) |
Jan 03, 2022 | 30.62 | 32.79 | 30.58 | 32.24 | 19,560,140 | +2.06(+6.83%) |
Dec 31, 2021 | 31.15 | 31.22 | 30.12 | 30.18 | 14,554,489 | -0.94(-3.02%) |
Dec 30, 2021 | 29.92 | 31.52 | 29.84 | 31.12 | 12,375,945 | +1.13(+3.77%) |
Dec 29, 2021 | 30.12 | 30.46 | 29.59 | 29.99 | 13,087,973 | -0.13(-0.43%) |
Dec 28, 2021 | 30.03 | 30.67 | 29.98 | 30.12 | 11,393,359 | +0.00(+0.00%) |
Dec 27, 2021 | 30.53 | 30.58 | 29.90 | 30.12 | 12,788,913 | -0.46(-1.50%) |
Dec 23, 2021 | 29.31 | 30.69 | 29.16 | 30.58 | 14,137,373 | +1.43(+4.90%) |
Dec 22, 2021 | 29.30 | 29.44 | 28.65 | 29.15 | 14,240,188 | -0.20(-0.68%) |
Dec 21, 2021 | 28.97 | 29.95 | 28.71 | 29.35 | 11,743,651 | +0.82(+2.88%) |
Dec 20, 2021 | 29.02 | 29.14 | 28.29 | 28.53 | 15,679,730 | -0.99(-3.36%) |
Dec 17, 2021 | 29.75 | 29.93 | 28.52 | 29.52 | 18,322,936 | -0.22(-0.74%) |
Dec 16, 2021 | 29.74 | 30.32 | 29.65 | 29.74 | 11,790,609 | -1.79(-5.68%) |
Dec 15, 2021 | 29.43 | 31.53 | 28.66 | 31.53 | 13,224,757 | +1.93(+6.52%) |
Dec 14, 2021 | 29.88 | 30.19 | 29.53 | 29.60 | 12,232,913 | -0.49(-1.63%) |
Dec 13, 2021 | 30.85 | 30.89 | 29.82 | 30.09 | 8,361,865 | -0.70(-2.26%) |
Dec 10, 2021 | 31.00 | 31.17 | 30.54 | 30.79 | 18,618,918 | -0.04(-0.12%) |
Dec 09, 2021 | 31.24 | 31.69 | 30.66 | 30.82 | 10,821,235 | -0.76(-2.42%) |
Dec 08, 2021 | 31.14 | 31.85 | 30.97 | 31.59 | 11,077,453 | +0.46(+1.47%) |
Dec 07, 2021 | 31.18 | 32.28 | 30.84 | 31.13 | 16,712,477 | +0.26(+0.84%) |
Dec 06, 2021 | 30.86 | 31.69 | 30.35 | 30.87 | 14,913,020 | +0.05(+0.16%) |
Dec 03, 2021 | 29.96 | 30.91 | 29.66 | 30.82 | 25,047,056 | +1.50(+5.11%) |
Dec 02, 2021 | 29.51 | 29.71 | 28.67 | 29.33 | 31,941,466 | -0.14(-0.47%) |