Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.49 | 32.82 | 32.44 | 32.71 | 45,726,988 | -0.30(-0.91%) |
Feb 25, 2022 | 32.64 | 33.05 | 32.50 | 33.01 | 39,703,936 | +0.16(+0.48%) |
Feb 24, 2022 | 31.78 | 32.92 | 31.75 | 32.85 | 50,370,448 | -0.24(-0.74%) |
Feb 23, 2022 | 33.76 | 33.76 | 33.08 | 33.10 | 30,878,372 | -0.39(-1.18%) |
Feb 22, 2022 | 33.65 | 33.84 | 33.36 | 33.49 | 46,259,084 | -0.92(-2.67%) |
Feb 18, 2022 | 34.41 | 0 | -1.01(-2.86%) | |||
Feb 17, 2022 | 35.64 | 35.94 | 35.33 | 35.42 | 35,437,052 | -0.29(-0.81%) |
Feb 16, 2022 | 35.45 | 35.86 | 35.35 | 35.71 | 28,155,442 | +0.23(+0.63%) |
Feb 15, 2022 | 35.14 | 35.51 | 35.07 | 35.49 | 34,966,292 | +0.53(+1.53%) |
Feb 14, 2022 | 35.09 | 35.14 | 34.76 | 34.95 | 34,409,420 | -0.34(-0.96%) |
Feb 11, 2022 | 35.92 | 36.08 | 35.19 | 35.29 | 44,156,208 | -0.61(-1.70%) |
Feb 10, 2022 | 35.79 | 36.46 | 35.73 | 35.90 | 31,588,780 | -0.44(-1.21%) |
Feb 09, 2022 | 36.01 | 36.36 | 35.86 | 36.34 | 37,684,408 | +0.61(+1.70%) |
Feb 08, 2022 | 35.10 | 35.73 | 35.09 | 35.73 | 30,325,082 | +0.35(+0.98%) |
Feb 07, 2022 | 35.42 | 35.57 | 35.25 | 35.38 | 27,741,272 | -0.22(-0.61%) |
Feb 04, 2022 | 35.23 | 35.72 | 35.17 | 35.60 | 36,872,452 | +0.33(+0.93%) |
Feb 03, 2022 | 35.24 | 35.27 | 31,750,502 | -0.22(-0.61%) | ||
Feb 02, 2022 | 35.95 | 35.96 | 35.21 | 35.49 | 26,636,862 | -0.31(-0.86%) |
Feb 01, 2022 | 35.66 | 35.81 | 35.30 | 35.80 | 29,528,578 | +0.23(+0.66%) |
Jan 31, 2022 | 34.61 | 35.58 | 35.56 | 48,352,908 | +1.63(+4.81%) | |
Jan 28, 2022 | 33.79 | 33.91 | 33.38 | 33.93 | 34,365,220 | -0.10(-0.30%) |
Jan 27, 2022 | 34.45 | 34.47 | 34.00 | 34.03 | 40,480,096 | -0.62(-1.79%) |
Jan 26, 2022 | 35.49 | 35.51 | 34.60 | 34.65 | 41,666,608 | -0.67(-1.91%) |
Jan 25, 2022 | 35.15 | 35.54 | 35.04 | 35.33 | 40,357,228 | +0.04(+0.11%) |
Jan 24, 2022 | 35.44 | 35.45 | 34.58 | 35.29 | 53,170,388 | -0.57(-1.59%) |
Jan 21, 2022 | 36.57 | 36.61 | 35.81 | 35.86 | 42,262,072 | -0.72(-1.97%) |
Jan 20, 2022 | 36.91 | 37.29 | 36.48 | 36.58 | 56,084,708 | +1.10(+3.09%) |
Jan 19, 2022 | 35.51 | 35.69 | 35.36 | 35.49 | 33,838,028 | +0.15(+0.42%) |
Jan 18, 2022 | 35.00 | 35.49 | 34.90 | 35.34 | 44,947,072 | -0.39(-1.10%) |
Jan 14, 2022 | 35.73 | 0 | +0.36(+1.01%) | |||
Jan 13, 2022 | 35.95 | 35.98 | 35.34 | 35.37 | 38,788,364 | -0.86(-2.38%) |
Jan 12, 2022 | 36.12 | 36.39 | 35.89 | 36.24 | 47,804,804 | +0.79(+2.22%) |
Jan 11, 2022 | 34.62 | 35.47 | 34.45 | 35.45 | 47,647,700 | +1.10(+3.19%) |
Jan 10, 2022 | 34.45 | 34.62 | 34.09 | 34.35 | 37,516,048 | +0.02(+0.05%) |
Jan 07, 2022 | 34.14 | 34.51 | 34.04 | 34.33 | 40,239,688 | +0.72(+2.15%) |
Jan 06, 2022 | 33.36 | 33.81 | 33.20 | 33.61 | 43,043,648 | +0.58(+1.76%) |
Jan 05, 2022 | 33.23 | 33.73 | 33.02 | 33.03 | 42,544,108 | -0.61(-1.81%) |
Jan 04, 2022 | 34.02 | 34.02 | 33.51 | 33.64 | 37,502,444 | -0.62(-1.81%) |
Jan 03, 2022 | 34.17 | 34.31 | 33.77 | 34.26 | 26,118,762 | -0.03(-0.08%) |
Dec 31, 2021 | 34.43 | 34.76 | 34.27 | 34.29 | 24,642,450 | -0.38(-1.11%) |
Dec 30, 2021 | 33.56 | 34.85 | 33.55 | 34.67 | 51,284,056 | +1.22(+3.64%) |
Dec 29, 2021 | 33.61 | 33.66 | 33.20 | 33.45 | 24,807,244 | -0.39(-1.16%) |
Dec 28, 2021 | 34.10 | 34.10 | 33.80 | 33.85 | 23,320,342 | -0.38(-1.11%) |
Dec 27, 2021 | 34.16 | 34.55 | 34.16 | 34.23 | 24,259,438 | -0.11(-0.31%) |
Dec 23, 2021 | 34.04 | 34.38 | 33.90 | 34.33 | 15,961,449 | +0.08(+0.25%) |
Dec 22, 2021 | 33.98 | 34.28 | 33.83 | 34.25 | 21,335,672 | -0.08(-0.22%) |
Dec 21, 2021 | 33.65 | 34.36 | 33.65 | 34.32 | 31,998,252 | +0.98(+2.95%) |
Dec 20, 2021 | 33.52 | 33.56 | 33.16 | 33.34 | 37,358,944 | -0.72(-2.12%) |
Dec 17, 2021 | 33.96 | 34.28 | 33.77 | 34.06 | 35,387,192 | -0.41(-1.20%) |
Dec 16, 2021 | 34.83 | 35.08 | 34.42 | 34.47 | 39,789,344 | +0.18(+0.52%) |
Dec 15, 2021 | 34.59 | 34.59 | 33.85 | 34.30 | 64,297,052 | -1.02(-2.89%) |
Dec 14, 2021 | 34.90 | 35.36 | 34.87 | 35.32 | 32,288,596 | -0.08(-0.24%) |
Dec 13, 2021 | 35.80 | 35.80 | 35.23 | 35.40 | 32,088,620 | -0.61(-1.71%) |
Dec 10, 2021 | 35.99 | 36.17 | 35.86 | 36.02 | 22,210,264 | -0.01(-0.03%) |
Dec 09, 2021 | 35.95 | 36.30 | 35.90 | 36.03 | 27,066,640 | +0.01(+0.03%) |
Dec 08, 2021 | 35.79 | 36.19 | 35.65 | 36.02 | 33,424,442 | +0.16(+0.44%) |
Dec 07, 2021 | 35.96 | 36.04 | 35.76 | 35.86 | 36,215,884 | +0.47(+1.34%) |
Dec 06, 2021 | 34.60 | 35.41 | 34.47 | 35.39 | 43,974,972 | +0.66(+1.89%) |
Dec 03, 2021 | 35.49 | 35.53 | 34.41 | 34.73 | 54,405,584 | -0.82(-2.32%) |
Dec 02, 2021 | 35.76 | 36.04 | 35.27 | 35.55 | 52,948,728 | +0.24(+0.68%) |