Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.26 | 36.31 | 34.98 | 36.03 | 44,852,944 | +1.05(+3.00%) |
Feb 25, 2022 | 34.84 | 35.27 | 34.24 | 34.98 | 23,691,462 | +0.18(+0.51%) |
Feb 24, 2022 | 29.97 | 34.95 | 29.71 | 34.80 | 42,973,144 | +2.41(+7.45%) |
Feb 23, 2022 | 33.89 | 34.21 | 32.30 | 32.39 | 27,214,958 | -1.29(-3.83%) |
Feb 22, 2022 | 34.21 | 35.10 | 33.28 | 33.68 | 28,694,132 | -1.00(-2.88%) |
Feb 18, 2022 | 34.68 | 0 | -1.03(-2.88%) | |||
Feb 17, 2022 | 36.13 | 37.43 | 35.41 | 35.71 | 28,423,980 | -0.87(-2.38%) |
Feb 16, 2022 | 36.63 | 37.39 | 36.27 | 36.58 | 33,132,422 | -0.51(-1.38%) |
Feb 15, 2022 | 35.44 | 37.21 | 35.11 | 37.09 | 38,151,372 | +2.50(+7.23%) |
Feb 14, 2022 | 35.20 | 35.99 | 34.32 | 34.59 | 44,527,028 | -0.70(-1.98%) |
Feb 11, 2022 | 37.96 | 38.65 | 34.48 | 35.29 | 72,682,440 | -2.46(-6.52%) |
Feb 10, 2022 | 41.00 | 42.56 | 37.35 | 37.75 | 113,798,672 | -2.44(-6.07%) |
Feb 09, 2022 | 38.81 | 40.40 | 38.16 | 40.19 | 52,233,480 | +1.85(+4.83%) |
Feb 08, 2022 | 37.25 | 38.57 | 36.95 | 38.34 | 25,770,408 | +0.80(+2.13%) |
Feb 07, 2022 | 36.99 | 39.05 | 36.98 | 37.54 | 30,500,802 | +0.49(+1.32%) |
Feb 04, 2022 | 35.00 | 37.35 | 34.36 | 37.05 | 33,082,124 | +2.51(+7.27%) |
Feb 03, 2022 | 36.08 | 34.30 | 34.54 | 32,137,704 | -2.63(-7.08%) | |
Feb 02, 2022 | 38.53 | 38.62 | 37.03 | 37.17 | 19,553,584 | -1.44(-3.73%) |
Feb 01, 2022 | 37.63 | 38.70 | 37.20 | 38.61 | 19,648,812 | +1.21(+3.24%) |
Jan 31, 2022 | 35.34 | 37.54 | 37.40 | 22,892,976 | +2.19(+6.22%) | |
Jan 28, 2022 | 34.17 | 35.22 | 32.81 | 35.21 | 28,007,212 | +1.12(+3.29%) |
Jan 27, 2022 | 35.37 | 35.79 | 33.94 | 34.09 | 26,051,534 | -0.71(-2.04%) |
Jan 26, 2022 | 36.07 | 36.68 | 34.46 | 34.80 | 29,478,482 | -0.02(-0.06%) |
Jan 25, 2022 | 35.47 | 36.09 | 34.52 | 34.82 | 29,488,218 | -1.46(-4.02%) |
Jan 24, 2022 | 34.91 | 36.42 | 33.51 | 36.28 | 49,265,240 | +0.34(+0.95%) |
Jan 21, 2022 | 37.41 | 37.60 | 35.84 | 35.94 | 42,186,680 | -1.88(-4.97%) |
Jan 20, 2022 | 38.29 | 39.64 | 37.75 | 37.82 | 21,669,400 | -0.04(-0.11%) |
Jan 19, 2022 | 38.21 | 38.89 | 37.12 | 37.86 | 35,530,028 | -0.55(-1.43%) |
Jan 18, 2022 | 40.96 | 40.96 | 38.37 | 38.41 | 36,877,360 | -3.10(-7.47%) |
Jan 14, 2022 | 41.51 | 0 | -1.36(-3.17%) | |||
Jan 13, 2022 | 43.34 | 43.92 | 42.73 | 42.87 | 17,183,778 | -0.17(-0.39%) |
Jan 12, 2022 | 43.99 | 44.10 | 42.53 | 43.04 | 19,010,816 | -0.58(-1.33%) |
Jan 11, 2022 | 42.36 | 44.17 | 42.19 | 43.62 | 22,175,604 | +1.02(+2.39%) |
Jan 10, 2022 | 41.48 | 42.81 | 40.16 | 42.60 | 29,656,210 | +1.09(+2.63%) |
Jan 07, 2022 | 42.00 | 42.65 | 41.20 | 41.51 | 24,950,882 | -0.52(-1.24%) |
Jan 06, 2022 | 43.11 | 44.08 | 40.97 | 42.03 | 32,427,272 | -1.21(-2.80%) |
Jan 05, 2022 | 44.29 | 45.90 | 42.86 | 43.24 | 28,476,320 | -1.18(-2.66%) |
Jan 04, 2022 | 44.23 | 44.80 | 42.58 | 44.42 | 30,804,652 | +0.47(+1.07%) |
Jan 03, 2022 | 42.48 | 44.41 | 41.89 | 43.95 | 26,358,844 | +2.02(+4.82%) |
Dec 31, 2021 | 42.53 | 43.12 | 41.93 | 41.93 | 13,746,918 | -0.73(-1.71%) |
Dec 30, 2021 | 42.29 | 43.34 | 42.20 | 42.66 | 13,504,613 | +0.20(+0.47%) |
Dec 29, 2021 | 42.72 | 42.93 | 41.81 | 42.46 | 15,904,279 | -0.08(-0.19%) |
Dec 28, 2021 | 42.60 | 43.74 | 42.30 | 42.54 | 21,468,728 | -0.42(-0.98%) |
Dec 27, 2021 | 43.44 | 44.24 | 42.82 | 42.96 | 28,258,288 | -0.95(-2.16%) |
Dec 23, 2021 | 43.03 | 44.35 | 42.76 | 43.91 | 21,763,434 | +0.89(+2.07%) |
Dec 22, 2021 | 41.95 | 43.23 | 41.45 | 43.02 | 27,664,322 | +1.05(+2.50%) |
Dec 21, 2021 | 39.82 | 42.08 | 39.82 | 41.97 | 28,371,280 | +2.27(+5.72%) |
Dec 20, 2021 | 38.45 | 40.15 | 38.08 | 39.70 | 28,153,708 | +0.02(+0.05%) |
Dec 17, 2021 | 37.20 | 40.00 | 36.74 | 39.68 | 51,048,152 | +1.98(+5.25%) |
Dec 16, 2021 | 38.25 | 38.58 | 37.12 | 37.70 | 31,474,412 | -0.13(-0.34%) |
Dec 15, 2021 | 36.91 | 38.38 | 36.24 | 37.83 | 37,600,744 | +0.57(+1.53%) |
Dec 14, 2021 | 35.25 | 38.45 | 35.21 | 37.26 | 45,457,840 | +1.53(+4.28%) |
Dec 13, 2021 | 36.18 | 36.31 | 34.88 | 35.73 | 38,374,308 | -0.94(-2.56%) |
Dec 10, 2021 | 37.41 | 37.87 | 36.61 | 36.67 | 25,760,630 | -0.87(-2.32%) |
Dec 09, 2021 | 38.44 | 38.70 | 37.48 | 37.54 | 22,977,170 | -1.27(-3.27%) |
Dec 08, 2021 | 38.30 | 39.41 | 38.01 | 38.81 | 29,670,048 | +0.73(+1.92%) |
Dec 07, 2021 | 39.40 | 40.22 | 37.76 | 38.08 | 40,411,604 | -0.41(-1.07%) |
Dec 06, 2021 | 35.95 | 38.99 | 35.44 | 38.49 | 36,726,452 | +2.64(+7.36%) |
Dec 03, 2021 | 37.42 | 37.84 | 35.26 | 35.85 | 47,392,744 | -2.27(-5.95%) |
Dec 02, 2021 | 36.55 | 38.40 | 36.45 | 38.12 | 32,206,576 | +2.10(+5.83%) |