Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.72 | 31.99 | 31.46 | 31.93 | 3,691,136 | -0.30(-0.94%) |
Feb 25, 2022 | 31.61 | 32.27 | 31.96 | 32.23 | 3,555,111 | +0.61(+1.93%) |
Feb 24, 2022 | 30.47 | 31.69 | 30.30 | 31.62 | 5,816,655 | +0.45(+1.45%) |
Feb 23, 2022 | 32.00 | 32.21 | 31.12 | 31.17 | 3,678,200 | -0.58(-1.83%) |
Feb 22, 2022 | 32.00 | 32.40 | 31.50 | 31.76 | 4,170,618 | -0.48(-1.49%) |
Feb 18, 2022 | 32.23 | 0 | -0.06(-0.17%) | |||
Feb 17, 2022 | 32.75 | 32.92 | 32.14 | 32.29 | 3,486,680 | -0.35(-1.06%) |
Feb 16, 2022 | 32.26 | 32.66 | 32.12 | 32.64 | 2,746,828 | +0.14(+0.43%) |
Feb 15, 2022 | 32.10 | 32.59 | 31.97 | 32.50 | 3,638,817 | +0.76(+2.40%) |
Feb 14, 2022 | 32.00 | 32.37 | 31.45 | 31.74 | 3,914,801 | -0.19(-0.59%) |
Feb 11, 2022 | 32.41 | 32.55 | 31.81 | 31.92 | 3,488,591 | -0.54(-1.65%) |
Feb 10, 2022 | 32.58 | 33.36 | 32.35 | 32.46 | 4,526,179 | -0.54(-1.62%) |
Feb 09, 2022 | 32.95 | 33.15 | 32.76 | 32.99 | 3,330,254 | +0.21(+0.63%) |
Feb 08, 2022 | 32.75 | 32.97 | 32.63 | 32.79 | 3,170,246 | +0.18(+0.55%) |
Feb 07, 2022 | 32.99 | 33.13 | 32.53 | 32.61 | 3,544,325 | -0.38(-1.17%) |
Feb 04, 2022 | 32.66 | 33.40 | 32.53 | 32.99 | 4,568,179 | +0.34(+1.04%) |
Feb 03, 2022 | 32.16 | 32.91 | 32.66 | 5,376,267 | +0.16(+0.49%) | |
Feb 02, 2022 | 32.08 | 32.52 | 32.05 | 32.50 | 6,138,861 | +0.53(+1.65%) |
Feb 01, 2022 | 32.67 | 32.87 | 31.75 | 31.97 | 5,450,385 | -0.73(-2.24%) |
Jan 31, 2022 | 31.59 | 32.94 | 29.77 | 32.70 | 12,342,283 | +1.12(+3.54%) |
Jan 28, 2022 | 30.47 | 31.65 | 29.77 | 31.59 | 9,997,657 | +2.05(+6.93%) |
Jan 27, 2022 | 29.81 | 30.16 | 29.06 | 29.54 | 8,700,299 | +0.02(+0.06%) |
Jan 26, 2022 | 29.24 | 30.31 | 28.73 | 29.52 | 9,765,877 | -0.08(-0.29%) |
Jan 25, 2022 | 29.99 | 30.01 | 28.94 | 29.60 | 6,049,345 | -0.72(-2.38%) |
Jan 24, 2022 | 30.55 | 30.64 | 29.49 | 30.33 | 6,855,268 | -0.54(-1.76%) |
Jan 21, 2022 | 31.22 | 31.50 | 30.57 | 30.87 | 6,475,660 | -0.41(-1.32%) |
Jan 20, 2022 | 31.70 | 31.92 | 31.25 | 31.29 | 4,801,735 | -0.24(-0.77%) |
Jan 19, 2022 | 32.19 | 32.42 | 31.52 | 31.53 | 3,700,226 | -0.45(-1.41%) |
Jan 18, 2022 | 32.21 | 32.27 | 31.83 | 31.98 | 4,268,489 | -0.55(-1.70%) |
Jan 14, 2022 | 32.53 | 0 | -0.22(-0.66%) | |||
Jan 13, 2022 | 32.80 | 32.96 | 32.50 | 32.75 | 5,035,627 | -0.01(-0.03%) |
Jan 12, 2022 | 33.25 | 33.44 | 32.57 | 32.76 | 3,129,653 | -0.45(-1.36%) |
Jan 11, 2022 | 33.50 | 33.84 | 32.70 | 33.21 | 5,305,635 | +0.80(+2.46%) |
Jan 10, 2022 | 32.06 | 32.45 | 31.79 | 32.41 | 4,149,233 | +0.25(+0.79%) |
Jan 07, 2022 | 32.37 | 32.49 | 31.91 | 32.16 | 2,200,429 | -0.19(-0.58%) |
Jan 06, 2022 | 32.13 | 32.82 | 32.10 | 32.35 | 3,291,984 | +0.17(+0.53%) |
Jan 05, 2022 | 32.76 | 32.98 | 32.16 | 32.18 | 2,644,712 | -0.68(-2.06%) |
Jan 04, 2022 | 33.21 | 33.42 | 32.79 | 32.85 | 2,898,485 | -0.36(-1.07%) |
Jan 03, 2022 | 33.48 | 33.52 | 32.91 | 33.21 | 3,017,907 | -0.33(-0.98%) |
Dec 31, 2021 | 33.30 | 33.59 | 33.25 | 33.54 | 2,885,940 | +0.31(+0.93%) |
Dec 30, 2021 | 33.67 | 33.74 | 33.18 | 33.23 | 3,222,327 | -0.37(-1.09%) |
Dec 29, 2021 | 33.30 | 33.73 | 33.20 | 33.60 | 2,389,041 | +0.32(+0.96%) |
Dec 28, 2021 | 32.97 | 33.38 | 32.95 | 33.28 | 3,814,090 | +0.30(+0.91%) |
Dec 27, 2021 | 32.15 | 33.02 | 32.14 | 32.98 | 3,042,335 | +0.92(+2.87%) |
Dec 23, 2021 | 31.83 | 32.41 | 31.80 | 32.06 | 2,248,076 | +0.27(+0.86%) |
Dec 22, 2021 | 31.57 | 31.81 | 31.34 | 31.78 | 2,025,463 | +0.23(+0.71%) |
Dec 21, 2021 | 31.45 | 31.57 | 31.11 | 31.56 | 4,327,788 | +0.41(+1.33%) |
Dec 20, 2021 | 31.03 | 31.41 | 30.80 | 31.14 | 2,633,244 | -0.45(-1.43%) |
Dec 17, 2021 | 31.27 | 31.74 | 31.09 | 31.60 | 10,456,845 | +0.16(+0.51%) |
Dec 16, 2021 | 32.02 | 32.10 | 31.26 | 31.44 | 4,484,704 | -0.54(-1.70%) |
Dec 15, 2021 | 31.68 | 32.02 | 31.45 | 31.98 | 5,544,248 | +0.50(+1.58%) |
Dec 14, 2021 | 31.85 | 31.96 | 31.39 | 31.48 | 8,209,921 | -0.46(-1.44%) |
Dec 13, 2021 | 31.91 | 32.17 | 31.39 | 31.94 | 5,593,280 | +0.01(+0.03%) |
Dec 10, 2021 | 30.90 | 31.94 | 30.76 | 31.93 | 5,743,303 | +1.18(+3.85%) |
Dec 09, 2021 | 30.74 | 31.06 | 30.53 | 30.75 | 3,012,844 | +0.29(+0.96%) |
Dec 08, 2021 | 30.71 | 31.09 | 30.37 | 30.46 | 3,182,558 | -0.22(-0.70%) |
Dec 07, 2021 | 30.29 | 31.09 | 30.02 | 30.68 | 6,029,004 | +1.14(+3.85%) |
Dec 06, 2021 | 29.59 | 29.85 | 29.44 | 29.54 | 2,344,532 | +0.17(+0.58%) |
Dec 03, 2021 | 29.44 | 29.75 | 29.06 | 29.37 | 3,946,281 | +0.06(+0.19%) |
Dec 02, 2021 | 29.02 | 29.57 | 28.80 | 29.31 | 2,590,379 | +0.39(+1.33%) |