Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.71 | 31.98 | 31.45 | 31.92 | 3,692,788 | -0.30(-0.94%) |
Feb 25, 2022 | 31.60 | 32.26 | 31.95 | 32.22 | 3,556,702 | +0.61(+1.93%) |
Feb 24, 2022 | 30.46 | 31.68 | 30.29 | 31.61 | 5,819,258 | +0.45(+1.45%) |
Feb 23, 2022 | 31.98 | 32.19 | 31.11 | 31.16 | 3,679,846 | -0.58(-1.83%) |
Feb 22, 2022 | 31.98 | 32.39 | 31.49 | 31.74 | 4,172,484 | -0.48(-1.49%) |
Feb 18, 2022 | 32.22 | 0 | -0.06(-0.17%) | |||
Feb 17, 2022 | 32.74 | 32.91 | 32.12 | 32.28 | 3,488,240 | -0.35(-1.06%) |
Feb 16, 2022 | 32.25 | 32.64 | 32.11 | 32.62 | 2,748,057 | +0.14(+0.43%) |
Feb 15, 2022 | 32.09 | 32.58 | 31.96 | 32.48 | 3,640,445 | +0.76(+2.40%) |
Feb 14, 2022 | 31.98 | 32.35 | 31.44 | 31.72 | 3,916,552 | -0.19(-0.59%) |
Feb 11, 2022 | 32.40 | 32.53 | 31.80 | 31.91 | 3,490,152 | -0.54(-1.65%) |
Feb 10, 2022 | 32.57 | 33.34 | 32.33 | 32.45 | 4,528,204 | -0.54(-1.62%) |
Feb 09, 2022 | 32.93 | 33.14 | 32.75 | 32.98 | 3,331,744 | +0.21(+0.63%) |
Feb 08, 2022 | 32.74 | 32.95 | 32.61 | 32.77 | 3,171,664 | +0.18(+0.55%) |
Feb 07, 2022 | 32.98 | 33.11 | 32.52 | 32.60 | 3,545,910 | -0.38(-1.17%) |
Feb 04, 2022 | 32.64 | 33.38 | 32.51 | 32.98 | 4,570,223 | +0.34(+1.04%) |
Feb 03, 2022 | 32.14 | 32.90 | 32.64 | 5,378,673 | +0.16(+0.49%) | |
Feb 02, 2022 | 32.07 | 32.50 | 32.03 | 32.48 | 6,141,607 | +0.53(+1.65%) |
Feb 01, 2022 | 32.65 | 32.86 | 31.74 | 31.96 | 5,452,824 | -0.73(-2.24%) |
Jan 31, 2022 | 31.57 | 32.92 | 29.76 | 32.69 | 12,347,805 | +1.12(+3.54%) |
Jan 28, 2022 | 30.45 | 31.64 | 29.76 | 31.57 | 10,002,130 | +2.05(+6.93%) |
Jan 27, 2022 | 29.80 | 30.14 | 29.05 | 29.53 | 8,704,192 | +0.02(+0.06%) |
Jan 26, 2022 | 29.22 | 30.30 | 28.72 | 29.51 | 9,770,246 | -0.08(-0.29%) |
Jan 25, 2022 | 29.98 | 30.00 | 28.92 | 29.59 | 6,052,052 | -0.72(-2.38%) |
Jan 24, 2022 | 30.54 | 30.62 | 29.47 | 30.31 | 6,858,335 | -0.54(-1.76%) |
Jan 21, 2022 | 31.21 | 31.48 | 30.56 | 30.86 | 6,478,557 | -0.41(-1.32%) |
Jan 20, 2022 | 31.68 | 31.91 | 31.24 | 31.27 | 4,803,883 | -0.24(-0.77%) |
Jan 19, 2022 | 32.17 | 32.41 | 31.51 | 31.52 | 3,701,882 | -0.45(-1.41%) |
Jan 18, 2022 | 32.19 | 32.26 | 31.82 | 31.97 | 4,270,398 | -0.55(-1.70%) |
Jan 14, 2022 | 32.52 | 0 | -0.22(-0.66%) | |||
Jan 13, 2022 | 32.78 | 32.94 | 32.48 | 32.74 | 5,037,880 | -0.01(-0.03%) |
Jan 12, 2022 | 33.23 | 33.42 | 32.56 | 32.75 | 3,131,054 | -0.45(-1.36%) |
Jan 11, 2022 | 33.49 | 33.83 | 32.69 | 33.20 | 5,308,009 | +0.80(+2.46%) |
Jan 10, 2022 | 32.05 | 32.43 | 31.78 | 32.40 | 4,151,090 | +0.25(+0.79%) |
Jan 07, 2022 | 32.35 | 32.47 | 31.90 | 32.14 | 2,201,414 | -0.19(-0.58%) |
Jan 06, 2022 | 32.12 | 32.81 | 32.09 | 32.33 | 3,293,457 | +0.17(+0.53%) |
Jan 05, 2022 | 32.75 | 32.96 | 32.14 | 32.16 | 2,645,896 | -0.68(-2.06%) |
Jan 04, 2022 | 33.20 | 33.40 | 32.77 | 32.84 | 2,899,782 | -0.36(-1.07%) |
Jan 03, 2022 | 33.47 | 33.51 | 32.90 | 33.20 | 3,019,257 | -0.33(-0.98%) |
Dec 31, 2021 | 33.28 | 33.57 | 33.23 | 33.52 | 2,887,231 | +0.31(+0.93%) |
Dec 30, 2021 | 33.66 | 33.72 | 33.17 | 33.21 | 3,223,769 | -0.37(-1.09%) |
Dec 29, 2021 | 33.28 | 33.71 | 33.19 | 33.58 | 2,390,110 | +0.32(+0.96%) |
Dec 28, 2021 | 32.95 | 33.37 | 32.93 | 33.26 | 3,815,796 | +0.30(+0.91%) |
Dec 27, 2021 | 32.14 | 33.01 | 32.12 | 32.96 | 3,043,696 | +0.92(+2.87%) |
Dec 23, 2021 | 31.82 | 32.39 | 31.79 | 32.04 | 2,249,082 | +0.27(+0.86%) |
Dec 22, 2021 | 31.55 | 31.80 | 31.32 | 31.77 | 2,026,369 | +0.23(+0.71%) |
Dec 21, 2021 | 31.43 | 31.55 | 31.10 | 31.54 | 4,329,724 | +0.41(+1.33%) |
Dec 20, 2021 | 31.02 | 31.39 | 30.78 | 31.13 | 2,634,422 | -0.45(-1.43%) |
Dec 17, 2021 | 31.25 | 31.72 | 31.07 | 31.58 | 10,461,524 | +0.16(+0.51%) |
Dec 16, 2021 | 32.00 | 32.09 | 31.25 | 31.42 | 4,486,710 | -0.54(-1.70%) |
Dec 15, 2021 | 31.67 | 32.00 | 31.43 | 31.97 | 5,546,728 | +0.50(+1.58%) |
Dec 14, 2021 | 31.83 | 31.95 | 31.37 | 31.47 | 8,213,595 | -0.46(-1.44%) |
Dec 13, 2021 | 31.90 | 32.16 | 31.37 | 31.93 | 5,595,782 | +0.01(+0.03%) |
Dec 10, 2021 | 30.89 | 31.93 | 30.75 | 31.92 | 5,745,873 | +1.18(+3.85%) |
Dec 09, 2021 | 30.73 | 31.05 | 30.52 | 30.74 | 3,014,192 | +0.29(+0.96%) |
Dec 08, 2021 | 30.70 | 31.07 | 30.36 | 30.45 | 3,183,982 | -0.22(-0.70%) |
Dec 07, 2021 | 30.28 | 31.08 | 30.00 | 30.66 | 6,031,701 | +1.14(+3.85%) |
Dec 06, 2021 | 29.57 | 29.84 | 29.43 | 29.53 | 2,345,581 | +0.17(+0.58%) |
Dec 03, 2021 | 29.43 | 29.73 | 29.05 | 29.36 | 3,948,047 | +0.06(+0.19%) |
Dec 02, 2021 | 29.01 | 29.55 | 28.78 | 29.30 | 2,591,538 | +0.38(+1.33%) |