Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.07 | 38.10 | 37.57 | 37.96 | 9,627,339 | +0.39(+1.04%) |
Feb 25, 2022 | 37.56 | 37.61 | 37.42 | 37.57 | 4,714,391 | -0.15(-0.40%) |
Feb 24, 2022 | 38.86 | 38.87 | 37.32 | 37.72 | 11,593,080 | -0.23(-0.61%) |
Feb 23, 2022 | 37.77 | 37.97 | 37.75 | 37.95 | 5,096,087 | +0.19(+0.50%) |
Feb 22, 2022 | 37.80 | 37.90 | 37.64 | 37.76 | 6,508,064 | +0.08(+0.21%) |
Feb 18, 2022 | 37.68 | 0 | -0.04(-0.11%) | |||
Feb 17, 2022 | 37.60 | 37.78 | 37.54 | 37.72 | 3,110,608 | +0.50(+1.34%) |
Feb 16, 2022 | 36.92 | 37.22 | 36.92 | 37.22 | 2,694,387 | +0.38(+1.03%) |
Feb 15, 2022 | 36.82 | 36.89 | 36.70 | 36.84 | 3,789,240 | -0.34(-0.91%) |
Feb 14, 2022 | 37.00 | 37.24 | 36.96 | 37.18 | 4,249,266 | +0.18(+0.49%) |
Feb 11, 2022 | 36.32 | 37.06 | 36.32 | 37.00 | 4,661,053 | +0.68(+1.87%) |
Feb 10, 2022 | 36.30 | 36.60 | 36.29 | 36.32 | 3,675,498 | -0.12(-0.33%) |
Feb 09, 2022 | 36.34 | 36.48 | 36.29 | 36.44 | 1,263,222 | +0.14(+0.39%) |
Feb 08, 2022 | 36.22 | 36.34 | 36.17 | 36.30 | 2,450,756 | +0.08(+0.22%) |
Feb 07, 2022 | 36.08 | 36.24 | 36.01 | 36.22 | 2,552,984 | +0.28(+0.78%) |
Feb 04, 2022 | 35.76 | 35.96 | 35.74 | 35.94 | 1,864,916 | +0.06(+0.17%) |
Feb 03, 2022 | 35.84 | 35.92 | 35.88 | 2,524,046 | -0.06(-0.17%) | |
Feb 02, 2022 | 35.84 | 35.99 | 35.79 | 35.94 | 1,496,665 | +0.16(+0.45%) |
Feb 01, 2022 | 35.86 | 35.92 | 35.74 | 35.78 | 2,368,641 | +0.02(+0.06%) |
Jan 31, 2022 | 35.72 | 35.78 | 35.76 | 3,110,505 | +0.20(+0.56%) | |
Jan 28, 2022 | 35.46 | 35.62 | 35.41 | 35.56 | 1,637,224 | -0.12(-0.34%) |
Jan 27, 2022 | 35.76 | 35.98 | 35.61 | 35.68 | 1,780,306 | -0.46(-1.27%) |
Jan 26, 2022 | 36.48 | 36.54 | 36.07 | 36.14 | 2,774,742 | -0.60(-1.63%) |
Jan 25, 2022 | 36.60 | 36.84 | 36.56 | 36.74 | 2,176,990 | +0.16(+0.44%) |
Jan 24, 2022 | 36.56 | 36.63 | 36.36 | 36.58 | 1,649,234 | +0.16(+0.44%) |
Jan 21, 2022 | 36.62 | 36.62 | 36.34 | 36.42 | 1,396,837 | -0.10(-0.27%) |
Jan 20, 2022 | 36.68 | 36.73 | 36.52 | 36.52 | 1,042,902 | -0.12(-0.33%) |
Jan 19, 2022 | 36.24 | 36.64 | 36.22 | 36.64 | 2,025,894 | +0.58(+1.61%) |
Jan 18, 2022 | 36.08 | 36.18 | 35.98 | 36.06 | 1,171,867 | -0.06(-0.17%) |
Jan 14, 2022 | 36.12 | 0 | -0.10(-0.28%) | |||
Jan 13, 2022 | 36.20 | 36.22 | 36.02 | 36.22 | 1,850,425 | -0.10(-0.28%) |
Jan 12, 2022 | 36.20 | 36.34 | 36.18 | 36.32 | 1,395,315 | +0.08(+0.22%) |
Jan 11, 2022 | 35.86 | 36.24 | 35.84 | 36.24 | 2,593,822 | +0.44(+1.23%) |
Jan 10, 2022 | 35.60 | 35.81 | 35.60 | 35.80 | 1,247,339 | +0.12(+0.34%) |
Jan 07, 2022 | 35.64 | 35.75 | 35.50 | 35.68 | 1,947,778 | +0.14(+0.39%) |
Jan 06, 2022 | 35.58 | 35.68 | 35.50 | 35.54 | 1,592,970 | -0.42(-1.17%) |
Jan 05, 2022 | 36.32 | 36.36 | 35.94 | 35.96 | 2,094,990 | -0.12(-0.33%) |
Jan 04, 2022 | 35.96 | 36.11 | 35.91 | 36.08 | 1,372,000 | +0.28(+0.78%) |
Jan 03, 2022 | 35.92 | 35.96 | 35.74 | 35.80 | 1,481,309 | -0.56(-1.54%) |
Dec 31, 2021 | 36.28 | 36.38 | 36.18 | 36.36 | 1,349,442 | +0.24(+0.66%) |
Dec 30, 2021 | 35.82 | 36.12 | 35.82 | 36.12 | 1,424,024 | +0.24(+0.67%) |
Dec 29, 2021 | 35.62 | 35.90 | 35.58 | 35.88 | 1,431,559 | -0.02(-0.06%) |
Dec 28, 2021 | 36.00 | 36.10 | 35.88 | 35.90 | 1,287,697 | -0.12(-0.33%) |
Dec 27, 2021 | 35.94 | 36.04 | 35.90 | 36.02 | 1,685,072 | +0.06(+0.17%) |
Dec 23, 2021 | 35.92 | 36.00 | 35.76 | 35.96 | 1,537,379 | +0.06(+0.17%) |
Dec 22, 2021 | 35.68 | 35.90 | 35.56 | 35.90 | 1,147,110 | +0.36(+1.01%) |
Dec 21, 2021 | 35.70 | 35.70 | 35.48 | 35.54 | 1,358,722 | -0.02(-0.06%) |
Dec 20, 2021 | 35.72 | 35.74 | 35.54 | 35.56 | 1,405,982 | -0.14(-0.39%) |
Dec 17, 2021 | 35.90 | 35.97 | 35.70 | 35.70 | 1,614,954 | -0.06(-0.17%) |
Dec 16, 2021 | 35.52 | 35.78 | 35.52 | 35.76 | 2,093,905 | +0.40(+1.13%) |
Dec 15, 2021 | 35.18 | 35.40 | 34.86 | 35.36 | 2,886,715 | +0.16(+0.45%) |
Dec 14, 2021 | 35.18 | 35.34 | 35.14 | 35.20 | 1,219,959 | -0.34(-0.96%) |
Dec 13, 2021 | 35.52 | 35.58 | 35.46 | 35.54 | 1,310,680 | +0.12(+0.34%) |
Dec 10, 2021 | 35.48 | 35.52 | 35.36 | 35.42 | 1,767,012 | +0.12(+0.34%) |
Dec 09, 2021 | 35.44 | 35.44 | 35.26 | 35.30 | 1,711,247 | -0.20(-0.56%) |
Dec 08, 2021 | 35.44 | 35.52 | 35.38 | 35.50 | 747,175 | +0.00(+0.00%) |
Dec 07, 2021 | 35.38 | 35.54 | 35.35 | 35.50 | 875,701 | +0.12(+0.34%) |
Dec 06, 2021 | 35.34 | 35.48 | 35.30 | 35.38 | 1,333,109 | -0.08(-0.23%) |
Dec 03, 2021 | 35.20 | 35.50 | 35.12 | 35.46 | 1,848,291 | +0.32(+0.91%) |
Dec 02, 2021 | 35.30 | 35.31 | 35.02 | 35.14 | 1,507,702 | -0.22(-0.62%) |