Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.34 | 37.62 | 37.17 | 37.33 | 2,781,997 | -0.23(-0.62%) |
Feb 25, 2022 | 37.21 | 37.63 | 37.36 | 37.56 | 3,942,981 | +0.50(+1.36%) |
Feb 24, 2022 | 36.13 | 37.18 | 36.01 | 37.06 | 3,393,064 | +0.30(+0.81%) |
Feb 23, 2022 | 37.18 | 37.29 | 36.72 | 36.76 | 1,468,207 | -0.21(-0.58%) |
Feb 22, 2022 | 37.01 | 37.16 | 36.72 | 36.97 | 2,935,058 | -0.18(-0.48%) |
Feb 18, 2022 | 37.15 | 0 | -0.20(-0.53%) | |||
Feb 17, 2022 | 37.15 | 37.50 | 37.10 | 37.35 | 1,233,299 | +0.09(+0.25%) |
Feb 16, 2022 | 37.16 | 37.38 | 37.07 | 37.26 | 1,671,816 | +0.10(+0.27%) |
Feb 15, 2022 | 37.25 | 37.29 | 37.07 | 37.16 | 1,476,462 | +0.06(+0.17%) |
Feb 14, 2022 | 37.04 | 37.16 | 36.72 | 37.09 | 2,929,253 | -0.07(-0.19%) |
Feb 11, 2022 | 37.09 | 37.43 | 37.04 | 37.16 | 1,302,561 | +0.04(+0.11%) |
Feb 10, 2022 | 37.32 | 37.55 | 37.06 | 37.12 | 1,152,906 | -0.34(-0.91%) |
Feb 09, 2022 | 37.41 | 37.48 | 37.33 | 37.46 | 2,007,499 | +0.19(+0.51%) |
Feb 08, 2022 | 37.65 | 37.65 | 37.25 | 37.27 | 1,720,890 | -0.33(-0.89%) |
Feb 07, 2022 | 38.05 | 38.05 | 37.55 | 37.60 | 2,034,181 | -0.23(-0.60%) |
Feb 04, 2022 | 37.64 | 37.99 | 37.52 | 37.83 | 1,546,253 | +0.05(+0.13%) |
Feb 03, 2022 | 37.37 | 37.78 | 2,036,006 | +0.29(+0.78%) | ||
Feb 02, 2022 | 37.16 | 37.53 | 37.16 | 37.49 | 1,794,968 | +0.40(+1.07%) |
Feb 01, 2022 | 37.11 | 37.13 | 36.88 | 37.09 | 2,110,720 | -0.04(-0.11%) |
Jan 31, 2022 | 36.85 | 37.26 | 37.13 | 1,621,563 | +0.16(+0.44%) | |
Jan 28, 2022 | 36.45 | 36.99 | 36.37 | 36.97 | 1,365,297 | +0.41(+1.11%) |
Jan 27, 2022 | 36.69 | 37.03 | 36.52 | 36.57 | 2,181,753 | -0.02(-0.06%) |
Jan 26, 2022 | 36.99 | 37.25 | 36.50 | 36.59 | 2,604,967 | -0.20(-0.54%) |
Jan 25, 2022 | 36.29 | 36.97 | 36.09 | 36.79 | 1,936,113 | +0.26(+0.72%) |
Jan 24, 2022 | 36.50 | 36.65 | 35.98 | 36.52 | 2,439,429 | -0.40(-1.08%) |
Jan 21, 2022 | 37.18 | 37.25 | 36.86 | 36.92 | 2,761,447 | -0.39(-1.05%) |
Jan 20, 2022 | 37.66 | 37.85 | 37.31 | 37.31 | 1,312,357 | -0.35(-0.92%) |
Jan 19, 2022 | 37.95 | 37.95 | 37.55 | 37.66 | 1,426,886 | -0.16(-0.43%) |
Jan 18, 2022 | 37.88 | 37.90 | 37.53 | 37.82 | 1,376,596 | +0.21(+0.57%) |
Jan 14, 2022 | 37.61 | 0 | +0.03(+0.08%) | |||
Jan 13, 2022 | 37.49 | 37.75 | 37.45 | 37.58 | 1,386,350 | +0.26(+0.69%) |
Jan 12, 2022 | 37.17 | 37.33 | 37.13 | 37.33 | 1,629,479 | +0.25(+0.67%) |
Jan 11, 2022 | 36.89 | 37.11 | 36.68 | 37.08 | 900,614 | +0.22(+0.60%) |
Jan 10, 2022 | 37.01 | 37.01 | 36.72 | 36.86 | 1,013,025 | -0.20(-0.54%) |
Jan 07, 2022 | 36.84 | 37.07 | 36.73 | 37.06 | 1,357,845 | +0.19(+0.52%) |
Jan 06, 2022 | 36.86 | 37.02 | 36.72 | 36.87 | 1,281,917 | +0.09(+0.25%) |
Jan 05, 2022 | 36.85 | 37.13 | 36.62 | 36.77 | 1,517,223 | -0.06(-0.17%) |
Jan 04, 2022 | 37.11 | 37.16 | 36.82 | 36.84 | 1,282,273 | -0.20(-0.54%) |
Jan 03, 2022 | 36.99 | 37.14 | 36.91 | 37.04 | 726,604 | +0.06(+0.15%) |
Dec 31, 2021 | 36.77 | 37.09 | 36.77 | 36.98 | 1,003,089 | +0.24(+0.66%) |
Dec 30, 2021 | 36.59 | 36.80 | 36.50 | 36.74 | 981,909 | +0.13(+0.35%) |
Dec 29, 2021 | 36.61 | 36.64 | 36.46 | 36.61 | 923,746 | -0.11(-0.29%) |
Dec 28, 2021 | 36.77 | 36.87 | 36.62 | 36.72 | 777,097 | -0.06(-0.17%) |
Dec 27, 2021 | 36.49 | 36.80 | 36.31 | 36.78 | 611,403 | +0.33(+0.90%) |
Dec 23, 2021 | 36.47 | 36.59 | 36.33 | 36.45 | 973,551 | +0.01(+0.04%) |
Dec 22, 2021 | 36.22 | 36.47 | 36.13 | 36.44 | 1,035,446 | +0.20(+0.55%) |
Dec 21, 2021 | 36.25 | 36.36 | 36.09 | 36.24 | 2,398,025 | +0.16(+0.43%) |
Dec 20, 2021 | 35.94 | 36.16 | 35.64 | 36.08 | 2,186,172 | -0.14(-0.39%) |
Dec 17, 2021 | 35.83 | 36.47 | 35.74 | 36.23 | 1,920,446 | +0.01(+0.04%) |
Dec 16, 2021 | 36.03 | 36.33 | 35.96 | 36.21 | 2,165,268 | +0.29(+0.81%) |
Dec 15, 2021 | 35.54 | 35.95 | 35.54 | 35.92 | 1,519,186 | +0.26(+0.74%) |
Dec 14, 2021 | 35.78 | 36.11 | 35.46 | 35.66 | 2,617,185 | +0.29(+0.83%) |
Dec 13, 2021 | 35.57 | 35.58 | 35.23 | 35.36 | 4,924,765 | -0.26(-0.74%) |
Dec 10, 2021 | 35.61 | 35.65 | 35.49 | 35.62 | 1,031,932 | +0.12(+0.33%) |
Dec 09, 2021 | 35.65 | 35.67 | 35.42 | 35.51 | 1,155,102 | -0.27(-0.75%) |
Dec 08, 2021 | 36.03 | 36.09 | 35.64 | 35.78 | 1,373,865 | -0.27(-0.75%) |
Dec 07, 2021 | 35.98 | 36.17 | 35.87 | 36.05 | 1,418,356 | +0.28(+0.79%) |
Dec 06, 2021 | 35.55 | 35.78 | 35.50 | 35.76 | 1,643,786 | +0.42(+1.19%) |
Dec 03, 2021 | 35.32 | 35.47 | 35.23 | 35.34 | 1,273,955 | +0.08(+0.23%) |
Dec 02, 2021 | 34.56 | 35.38 | 34.56 | 35.26 | 1,666,152 | +0.63(+1.83%) |