Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.29 | 35.66 | 35.23 | 35.59 | 8,033,083 | -0.46(-1.28%) |
Feb 25, 2022 | 35.56 | 36.39 | 35.86 | 36.06 | 8,417,040 | +0.68(+1.92%) |
Feb 24, 2022 | 35.78 | 36.01 | 34.60 | 35.38 | 14,028,475 | -1.02(-2.79%) |
Feb 23, 2022 | 36.71 | 36.83 | 36.17 | 36.39 | 15,251,867 | -0.27(-0.74%) |
Feb 22, 2022 | 34.80 | 36.70 | 34.54 | 36.67 | 23,693,172 | +1.76(+5.04%) |
Feb 18, 2022 | 34.90 | 0 | +0.61(+1.77%) | |||
Feb 17, 2022 | 33.15 | 34.35 | 32.94 | 34.30 | 16,515,724 | +1.06(+3.20%) |
Feb 16, 2022 | 32.04 | 33.72 | 31.82 | 33.23 | 15,774,685 | +1.76(+5.59%) |
Feb 15, 2022 | 31.51 | 31.73 | 31.28 | 31.47 | 8,714,052 | +0.08(+0.26%) |
Feb 14, 2022 | 31.58 | 31.73 | 30.92 | 31.39 | 7,720,655 | -0.13(-0.40%) |
Feb 11, 2022 | 31.17 | 31.72 | 31.09 | 31.52 | 7,845,524 | +0.40(+1.28%) |
Feb 10, 2022 | 31.59 | 31.76 | 31.03 | 31.12 | 7,515,540 | -0.60(-1.89%) |
Feb 09, 2022 | 31.83 | 32.02 | 31.62 | 31.72 | 6,619,231 | +0.01(+0.03%) |
Feb 08, 2022 | 31.63 | 31.87 | 31.45 | 31.71 | 5,977,458 | +0.20(+0.63%) |
Feb 07, 2022 | 31.58 | 31.77 | 31.26 | 31.51 | 7,265,824 | -0.03(-0.09%) |
Feb 04, 2022 | 32.32 | 32.53 | 31.49 | 31.54 | 14,267,962 | -0.99(-3.04%) |
Feb 03, 2022 | 33.09 | 32.44 | 32.53 | 8,795,420 | -0.49(-1.48%) | |
Feb 02, 2022 | 32.90 | 33.13 | 32.45 | 33.02 | 8,126,108 | +0.23(+0.69%) |
Feb 01, 2022 | 32.35 | 32.86 | 32.17 | 32.79 | 6,587,200 | +0.30(+0.92%) |
Jan 31, 2022 | 32.41 | 32.49 | 11,271,816 | -0.23(-0.69%) | ||
Jan 28, 2022 | 32.49 | 32.74 | 32.01 | 32.72 | 7,789,937 | -0.04(-0.11%) |
Jan 27, 2022 | 32.80 | 33.57 | 32.64 | 32.75 | 6,916,188 | +0.05(+0.14%) |
Jan 26, 2022 | 32.84 | 33.47 | 32.54 | 32.71 | 7,954,953 | -0.15(-0.47%) |
Jan 25, 2022 | 32.79 | 33.04 | 32.36 | 32.86 | 7,832,285 | -0.16(-0.49%) |
Jan 24, 2022 | 33.54 | 33.75 | 32.24 | 33.03 | 13,281,483 | -0.55(-1.65%) |
Jan 21, 2022 | 33.77 | 34.16 | 33.49 | 33.58 | 8,313,221 | -0.05(-0.16%) |
Jan 20, 2022 | 33.92 | 34.09 | 33.54 | 33.63 | 5,808,863 | -0.15(-0.43%) |
Jan 19, 2022 | 34.07 | 34.21 | 33.65 | 33.78 | 5,593,587 | -0.19(-0.56%) |
Jan 18, 2022 | 34.46 | 34.56 | 33.63 | 33.97 | 7,781,519 | -0.54(-1.55%) |
Jan 14, 2022 | 34.51 | 0 | +0.34(+0.98%) | |||
Jan 13, 2022 | 33.81 | 34.35 | 33.78 | 34.17 | 6,925,537 | +0.32(+0.94%) |
Jan 12, 2022 | 34.11 | 34.17 | 33.75 | 33.85 | 5,282,360 | -0.26(-0.77%) |
Jan 11, 2022 | 34.03 | 34.19 | 33.49 | 34.12 | 6,133,813 | +0.21(+0.62%) |
Jan 10, 2022 | 34.00 | 34.25 | 33.69 | 33.91 | 9,436,161 | +0.01(+0.03%) |
Jan 07, 2022 | 33.39 | 33.96 | 33.30 | 33.90 | 5,415,811 | +0.47(+1.41%) |
Jan 06, 2022 | 33.64 | 33.88 | 33.40 | 33.43 | 6,660,136 | +0.06(+0.19%) |
Jan 05, 2022 | 33.64 | 33.89 | 33.35 | 33.36 | 7,820,247 | -0.14(-0.41%) |
Jan 04, 2022 | 32.93 | 33.78 | 32.80 | 33.50 | 8,691,034 | +0.70(+2.13%) |
Jan 03, 2022 | 32.54 | 32.83 | 32.35 | 32.80 | 6,564,446 | +0.22(+0.67%) |
Dec 31, 2021 | 32.27 | 32.63 | 32.21 | 32.58 | 4,193,783 | +0.22(+0.67%) |
Dec 30, 2021 | 32.54 | 32.67 | 32.34 | 32.36 | 3,923,669 | -0.14(-0.42%) |
Dec 29, 2021 | 32.58 | 32.72 | 32.49 | 32.50 | 3,039,556 | -0.05(-0.14%) |
Dec 28, 2021 | 32.03 | 32.56 | 31.99 | 32.55 | 3,963,978 | +0.39(+1.21%) |
Dec 27, 2021 | 31.91 | 32.16 | 31.70 | 32.15 | 3,584,226 | +0.16(+0.51%) |
Dec 23, 2021 | 32.00 | 32.18 | 31.94 | 31.99 | 4,116,181 | +0.13(+0.40%) |
Dec 22, 2021 | 31.76 | 31.95 | 31.47 | 31.86 | 6,024,029 | +0.10(+0.31%) |
Dec 21, 2021 | 32.03 | 32.12 | 31.68 | 31.76 | 5,985,451 | -0.25(-0.77%) |
Dec 20, 2021 | 32.00 | 32.06 | 31.68 | 32.01 | 9,412,360 | -0.22(-0.68%) |
Dec 17, 2021 | 32.73 | 33.07 | 32.19 | 32.23 | 15,014,698 | -0.44(-1.36%) |
Dec 16, 2021 | 31.71 | 32.78 | 31.61 | 32.67 | 12,181,447 | +1.02(+3.21%) |
Dec 15, 2021 | 31.44 | 31.76 | 31.38 | 31.66 | 6,732,755 | -0.01(-0.04%) |
Dec 14, 2021 | 31.20 | 31.89 | 31.20 | 31.67 | 10,735,095 | +0.38(+1.20%) |
Dec 13, 2021 | 30.99 | 31.51 | 30.85 | 31.29 | 9,138,153 | +0.30(+0.97%) |
Dec 10, 2021 | 30.34 | 31.00 | 30.29 | 30.99 | 7,753,200 | +0.62(+2.03%) |
Dec 09, 2021 | 29.99 | 30.47 | 29.97 | 30.38 | 6,501,790 | +0.29(+0.97%) |
Dec 08, 2021 | 30.86 | 30.90 | 30.08 | 30.09 | 19,054,234 | -1.23(-3.94%) |
Dec 07, 2021 | 31.11 | 31.39 | 30.93 | 31.32 | 9,022,106 | +0.22(+0.70%) |
Dec 06, 2021 | 30.76 | 31.44 | 30.74 | 31.10 | 10,628,541 | +0.57(+1.87%) |
Dec 03, 2021 | 30.26 | 30.67 | 30.23 | 30.53 | 8,884,018 | +0.35(+1.17%) |
Dec 02, 2021 | 29.94 | 30.38 | 29.75 | 30.18 | 9,602,247 | +0.34(+1.12%) |