Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.61 | 40.55 | 39.49 | 40.31 | 3,660,849 | +0.06(+0.14%) |
Feb 25, 2022 | 39.60 | 40.55 | 39.45 | 40.25 | 3,014,952 | +0.87(+2.20%) |
Feb 24, 2022 | 39.07 | 39.52 | 38.43 | 39.38 | 4,205,813 | -0.10(-0.24%) |
Feb 23, 2022 | 40.47 | 40.52 | 39.40 | 39.48 | 2,886,107 | -0.82(-2.03%) |
Feb 22, 2022 | 40.68 | 41.05 | 40.20 | 40.30 | 3,670,885 | -0.54(-1.32%) |
Feb 18, 2022 | 40.84 | 0 | -0.51(-1.24%) | |||
Feb 17, 2022 | 40.96 | 41.98 | 40.93 | 41.35 | 4,319,387 | -0.10(-0.23%) |
Feb 16, 2022 | 41.16 | 41.63 | 40.66 | 41.45 | 3,258,780 | -0.13(-0.32%) |
Feb 15, 2022 | 41.34 | 42.12 | 41.27 | 41.58 | 2,807,964 | +0.46(+1.12%) |
Feb 14, 2022 | 41.83 | 42.12 | 40.92 | 41.12 | 3,334,078 | -0.70(-1.68%) |
Feb 11, 2022 | 42.35 | 42.91 | 41.65 | 41.82 | 4,518,445 | -0.58(-1.36%) |
Feb 10, 2022 | 41.88 | 43.31 | 41.18 | 42.40 | 7,183,175 | +0.14(+0.34%) |
Feb 09, 2022 | 39.89 | 42.30 | 39.68 | 42.25 | 8,338,338 | +2.92(+7.42%) |
Feb 08, 2022 | 39.34 | 39.67 | 38.99 | 39.34 | 2,527,755 | +0.20(+0.52%) |
Feb 07, 2022 | 39.46 | 39.75 | 38.95 | 39.13 | 3,341,174 | -0.08(-0.20%) |
Feb 04, 2022 | 39.41 | 39.60 | 38.81 | 39.21 | 1,880,091 | -0.20(-0.51%) |
Feb 03, 2022 | 39.10 | 39.41 | 2,434,155 | +0.22(+0.57%) | ||
Feb 02, 2022 | 38.54 | 39.26 | 38.03 | 39.19 | 3,082,650 | +0.35(+0.89%) |
Feb 01, 2022 | 39.30 | 39.45 | 38.76 | 38.84 | 2,623,827 | +0.20(+0.52%) |
Jan 28, 2022 | 36.67 | 38.66 | 36.58 | 38.64 | 4,365,299 | +1.78(+4.84%) |
Jan 27, 2022 | 36.68 | 37.54 | 36.64 | 36.86 | 3,405,412 | +0.20(+0.55%) |
Jan 26, 2022 | 37.77 | 38.08 | 36.23 | 36.66 | 3,545,275 | -1.08(-2.86%) |
Jan 25, 2022 | 37.44 | 37.89 | 36.67 | 37.74 | 4,680,238 | +0.07(+0.18%) |
Jan 24, 2022 | 36.62 | 37.72 | 36.41 | 37.67 | 8,149,791 | +1.35(+3.71%) |
Jan 21, 2022 | 36.60 | 37.11 | 36.10 | 36.32 | 4,360,036 | -0.48(-1.31%) |
Jan 20, 2022 | 38.25 | 38.88 | 36.75 | 36.80 | 4,593,897 | -1.42(-3.71%) |
Jan 19, 2022 | 38.50 | 38.98 | 37.95 | 38.22 | 3,947,642 | -0.23(-0.60%) |
Jan 18, 2022 | 39.55 | 39.95 | 38.24 | 38.45 | 4,759,390 | -1.08(-2.73%) |
Jan 14, 2022 | 39.53 | 0 | +0.92(+2.37%) | |||
Jan 13, 2022 | 38.01 | 38.93 | 37.85 | 38.61 | 2,581,659 | +0.75(+1.99%) |
Jan 12, 2022 | 37.65 | 38.01 | 37.53 | 37.86 | 1,683,638 | +0.33(+0.87%) |
Jan 11, 2022 | 37.77 | 38.01 | 37.22 | 37.53 | 1,785,509 | -0.08(-0.20%) |
Jan 10, 2022 | 37.78 | 38.05 | 37.11 | 37.61 | 3,014,192 | +0.01(+0.03%) |
Jan 07, 2022 | 37.17 | 37.70 | 37.04 | 37.60 | 4,594,907 | +0.57(+1.54%) |
Jan 06, 2022 | 36.48 | 37.37 | 36.35 | 37.03 | 2,819,237 | +0.79(+2.18%) |
Jan 05, 2022 | 36.84 | 37.12 | 36.16 | 36.24 | 2,101,240 | -0.35(-0.95%) |
Jan 04, 2022 | 36.50 | 37.02 | 36.35 | 36.59 | 4,898,703 | +0.32(+0.88%) |
Jan 03, 2022 | 35.73 | 36.71 | 35.41 | 36.27 | 3,027,387 | +0.71(+2.01%) |
Dec 31, 2021 | 36.24 | 36.29 | 35.53 | 35.56 | 1,682,564 | -0.61(-1.68%) |
Dec 30, 2021 | 35.81 | 36.39 | 35.74 | 36.16 | 1,523,268 | +0.42(+1.19%) |
Dec 29, 2021 | 36.11 | 36.20 | 35.57 | 35.74 | 1,217,346 | -0.39(-1.07%) |
Dec 28, 2021 | 35.91 | 36.28 | 35.76 | 36.13 | 1,378,347 | +0.16(+0.46%) |
Dec 27, 2021 | 35.87 | 36.20 | 35.36 | 35.96 | 1,807,331 | +0.04(+0.11%) |
Dec 23, 2021 | 35.63 | 36.05 | 35.56 | 35.92 | 1,873,331 | +0.44(+1.25%) |
Dec 22, 2021 | 35.61 | 35.66 | 35.11 | 35.48 | 1,608,739 | -0.08(-0.22%) |
Dec 21, 2021 | 35.56 | 36.14 | 35.08 | 35.56 | 2,626,688 | +0.49(+1.40%) |
Dec 20, 2021 | 35.07 | 35.62 | 34.50 | 35.07 | 3,685,362 | -0.55(-1.54%) |
Dec 17, 2021 | 35.95 | 36.40 | 35.25 | 35.62 | 19,503,886 | -0.05(-0.14%) |
Dec 16, 2021 | 35.66 | 35.77 | 34.92 | 35.66 | 6,668,559 | +0.73(+2.10%) |
Dec 15, 2021 | 34.62 | 34.99 | 33.97 | 34.93 | 4,906,947 | +0.26(+0.75%) |
Dec 14, 2021 | 34.84 | 35.29 | 34.50 | 34.67 | 4,805,462 | -0.32(-0.91%) |
Dec 13, 2021 | 35.10 | 35.29 | 34.50 | 34.99 | 3,280,953 | -0.49(-1.39%) |
Dec 10, 2021 | 35.41 | 35.61 | 34.98 | 35.48 | 3,376,359 | +0.27(+0.77%) |
Dec 09, 2021 | 35.30 | 35.93 | 35.04 | 35.21 | 2,472,482 | -0.20(-0.57%) |
Dec 08, 2021 | 35.21 | 36.01 | 35.11 | 35.41 | 3,604,660 | +0.26(+0.74%) |
Dec 07, 2021 | 35.40 | 35.93 | 35.01 | 35.15 | 2,579,509 | -0.04(-0.11%) |
Dec 06, 2021 | 35.08 | 35.63 | 34.92 | 35.19 | 2,932,058 | +0.46(+1.33%) |
Dec 03, 2021 | 34.22 | 34.85 | 34.12 | 34.73 | 5,144,212 | +0.68(+2.01%) |
Dec 02, 2021 | 33.24 | 34.30 | 33.16 | 34.04 | 5,726,516 | +0.86(+2.58%) |