Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.02 | 35.65 | 34.64 | 35.06 | 2,688,858 | -0.83(-2.31%) |
Feb 25, 2022 | 35.03 | 36.18 | 35.42 | 35.89 | 2,379,735 | +0.89(+2.55%) |
Feb 24, 2022 | 34.61 | 35.05 | 34.20 | 34.99 | 2,943,063 | -1.03(-2.86%) |
Feb 23, 2022 | 36.88 | 36.97 | 35.93 | 36.02 | 2,617,493 | -0.06(-0.17%) |
Feb 22, 2022 | 36.87 | 37.20 | 35.46 | 36.08 | 2,810,588 | -1.00(-2.71%) |
Feb 18, 2022 | 37.09 | 0 | -0.90(-2.38%) | |||
Feb 17, 2022 | 38.31 | 38.63 | 37.67 | 37.99 | 2,179,178 | -0.51(-1.33%) |
Feb 16, 2022 | 38.13 | 38.91 | 37.50 | 38.50 | 3,253,048 | -0.05(-0.13%) |
Feb 15, 2022 | 36.58 | 38.68 | 36.37 | 38.55 | 4,080,550 | +2.15(+5.89%) |
Feb 14, 2022 | 36.94 | 37.09 | 35.93 | 36.40 | 3,167,098 | -0.54(-1.45%) |
Feb 11, 2022 | 37.43 | 37.83 | 36.47 | 36.94 | 2,712,953 | -0.57(-1.52%) |
Feb 10, 2022 | 37.64 | 38.65 | 37.38 | 37.51 | 1,689,304 | -0.56(-1.48%) |
Feb 09, 2022 | 38.05 | 38.50 | 37.98 | 38.07 | 1,931,223 | +0.19(+0.49%) |
Feb 08, 2022 | 37.20 | 37.97 | 36.81 | 37.89 | 1,873,518 | +0.95(+2.58%) |
Feb 07, 2022 | 37.00 | 37.14 | 36.53 | 36.93 | 1,647,341 | +0.06(+0.16%) |
Feb 04, 2022 | 37.13 | 37.46 | 35.89 | 36.87 | 2,331,715 | -0.77(-2.06%) |
Feb 03, 2022 | 38.28 | 37.55 | 37.65 | 1,693,865 | -0.76(-1.97%) | |
Feb 02, 2022 | 38.01 | 38.51 | 37.93 | 38.41 | 2,333,602 | +0.34(+0.89%) |
Feb 01, 2022 | 37.44 | 38.13 | 37.40 | 38.06 | 2,543,017 | +0.73(+1.96%) |
Jan 31, 2022 | 36.14 | 37.38 | 37.33 | 2,688,315 | +1.01(+2.79%) | |
Jan 28, 2022 | 36.76 | 36.86 | 35.32 | 36.32 | 2,380,087 | -0.71(-1.91%) |
Jan 27, 2022 | 38.06 | 38.48 | 36.50 | 37.03 | 1,736,602 | -0.62(-1.65%) |
Jan 26, 2022 | 38.13 | 38.52 | 37.20 | 37.65 | 1,953,253 | +0.05(+0.14%) |
Jan 25, 2022 | 36.91 | 38.06 | 36.00 | 37.60 | 2,489,840 | -0.01(-0.02%) |
Jan 24, 2022 | 36.35 | 37.73 | 35.79 | 37.60 | 2,537,564 | +0.21(+0.57%) |
Jan 21, 2022 | 37.72 | 38.23 | 37.09 | 37.39 | 2,091,377 | -0.48(-1.26%) |
Jan 20, 2022 | 39.07 | 39.25 | 37.80 | 37.87 | 2,858,850 | -1.70(-4.30%) |
Jan 19, 2022 | 41.87 | 41.96 | 39.55 | 39.57 | 2,092,335 | -2.11(-5.07%) |
Jan 18, 2022 | 42.15 | 42.27 | 41.38 | 41.68 | 2,504,292 | -0.68(-1.61%) |
Jan 14, 2022 | 42.36 | 0 | -0.10(-0.24%) | |||
Jan 13, 2022 | 41.01 | 42.65 | 40.95 | 42.47 | 2,926,462 | +1.74(+4.26%) |
Jan 12, 2022 | 41.55 | 41.69 | 40.06 | 40.73 | 1,933,294 | -0.63(-1.52%) |
Jan 11, 2022 | 40.91 | 41.38 | 40.47 | 41.36 | 1,406,015 | +0.45(+1.10%) |
Jan 10, 2022 | 41.46 | 41.56 | 40.53 | 40.91 | 1,803,022 | -0.49(-1.17%) |
Jan 07, 2022 | 41.62 | 41.87 | 41.19 | 41.39 | 1,348,449 | -0.07(-0.16%) |
Jan 06, 2022 | 40.87 | 41.79 | 40.54 | 41.46 | 2,358,733 | +0.62(+1.52%) |
Jan 05, 2022 | 41.29 | 42.04 | 40.75 | 40.84 | 3,231,087 | +0.03(+0.08%) |
Jan 04, 2022 | 38.85 | 41.09 | 38.85 | 40.81 | 2,375,801 | +2.34(+6.09%) |
Jan 03, 2022 | 38.71 | 39.07 | 38.17 | 38.46 | 2,480,197 | +0.09(+0.24%) |
Dec 31, 2021 | 38.18 | 38.52 | 38.16 | 38.37 | 756,219 | +0.21(+0.56%) |
Dec 30, 2021 | 38.20 | 38.52 | 38.11 | 38.16 | 1,050,265 | -0.04(-0.11%) |
Dec 29, 2021 | 38.24 | 38.63 | 38.14 | 38.20 | 874,638 | -0.03(-0.09%) |
Dec 28, 2021 | 37.63 | 38.35 | 37.63 | 38.23 | 1,128,842 | +0.49(+1.29%) |
Dec 27, 2021 | 37.12 | 37.80 | 36.90 | 37.75 | 1,242,888 | +0.61(+1.65%) |
Dec 23, 2021 | 36.85 | 37.26 | 36.72 | 37.14 | 1,384,710 | +0.49(+1.35%) |
Dec 22, 2021 | 36.48 | 36.86 | 36.27 | 36.64 | 1,383,518 | +0.14(+0.40%) |
Dec 21, 2021 | 36.10 | 36.52 | 36.00 | 36.50 | 2,221,156 | +0.77(+2.17%) |
Dec 20, 2021 | 36.29 | 36.69 | 35.24 | 35.72 | 2,912,708 | -1.42(-3.83%) |
Dec 17, 2021 | 37.33 | 37.83 | 36.86 | 37.15 | 4,349,048 | -0.50(-1.33%) |
Dec 16, 2021 | 38.52 | 38.89 | 37.63 | 37.65 | 1,430,365 | -0.37(-0.99%) |
Dec 15, 2021 | 37.81 | 38.08 | 37.00 | 38.02 | 1,877,456 | +0.05(+0.13%) |
Dec 14, 2021 | 37.89 | 38.50 | 37.87 | 37.97 | 1,783,534 | -0.18(-0.47%) |
Dec 13, 2021 | 39.16 | 39.28 | 38.12 | 38.15 | 1,615,939 | -1.07(-2.73%) |
Dec 10, 2021 | 39.74 | 39.84 | 38.90 | 39.22 | 1,735,105 | -0.04(-0.11%) |
Dec 09, 2021 | 39.15 | 39.47 | 38.91 | 39.27 | 1,463,268 | -0.07(-0.17%) |
Dec 08, 2021 | 38.89 | 39.57 | 38.81 | 39.33 | 1,409,552 | +0.55(+1.43%) |
Dec 07, 2021 | 38.75 | 39.20 | 38.65 | 38.78 | 1,507,883 | +0.65(+1.70%) |
Dec 06, 2021 | 37.74 | 38.75 | 37.46 | 38.13 | 1,752,555 | +0.77(+2.07%) |
Dec 03, 2021 | 37.55 | 37.83 | 36.86 | 37.36 | 1,531,421 | -0.33(-0.88%) |
Dec 02, 2021 | 36.92 | 37.89 | 36.73 | 37.69 | 2,065,081 | +1.22(+3.34%) |