Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.77 | 35.19 | 34.11 | 34.89 | 2,954,922 | -0.14(-0.39%) |
Feb 25, 2022 | 35.43 | 35.16 | 34.56 | 35.02 | 2,765,326 | -0.18(-0.50%) |
Feb 24, 2022 | 34.30 | 35.24 | 33.79 | 35.20 | 3,856,067 | +1.24(+3.64%) |
Feb 23, 2022 | 34.48 | 34.74 | 33.83 | 33.96 | 3,001,992 | -0.41(-1.18%) |
Feb 22, 2022 | 35.13 | 35.22 | 34.09 | 34.37 | 4,404,233 | -1.06(-2.99%) |
Feb 18, 2022 | 35.43 | 0 | +0.10(+0.29%) | |||
Feb 17, 2022 | 35.79 | 35.94 | 35.22 | 35.33 | 2,336,065 | -0.71(-1.97%) |
Feb 16, 2022 | 36.06 | 36.29 | 35.76 | 36.04 | 1,120,886 | +0.13(+0.36%) |
Feb 15, 2022 | 35.88 | 36.16 | 35.60 | 35.91 | 2,422,778 | +0.25(+0.70%) |
Feb 14, 2022 | 36.79 | 36.84 | 35.19 | 35.66 | 2,887,174 | -0.93(-2.54%) |
Feb 11, 2022 | 37.05 | 37.80 | 36.44 | 36.59 | 2,846,728 | -0.41(-1.10%) |
Feb 10, 2022 | 37.28 | 37.96 | 36.85 | 37.00 | 1,968,466 | -0.69(-1.83%) |
Feb 09, 2022 | 37.07 | 37.94 | 36.91 | 37.69 | 2,243,145 | +0.98(+2.66%) |
Feb 08, 2022 | 36.94 | 37.25 | 36.53 | 36.71 | 2,568,918 | -0.07(-0.20%) |
Feb 07, 2022 | 36.24 | 37.01 | 36.13 | 36.78 | 3,477,338 | +0.50(+1.37%) |
Feb 04, 2022 | 36.09 | 36.73 | 35.63 | 36.29 | 2,196,636 | -0.05(-0.13%) |
Feb 03, 2022 | 36.23 | 36.33 | 3,120,124 | -0.43(-1.18%) | ||
Feb 02, 2022 | 35.49 | 36.81 | 34.64 | 36.77 | 4,609,222 | +1.04(+2.92%) |
Feb 01, 2022 | 36.54 | 36.87 | 35.53 | 35.72 | 3,971,001 | -1.09(-2.96%) |
Jan 31, 2022 | 36.34 | 36.81 | 2,568,510 | +0.35(+0.96%) | ||
Jan 28, 2022 | 35.58 | 36.50 | 35.37 | 36.46 | 3,572,307 | +0.86(+2.41%) |
Jan 27, 2022 | 36.83 | 36.90 | 35.48 | 35.60 | 3,394,086 | -0.70(-1.94%) |
Jan 26, 2022 | 36.75 | 36.84 | 35.94 | 36.31 | 2,918,751 | +0.02(+0.05%) |
Jan 25, 2022 | 35.90 | 36.58 | 35.43 | 36.29 | 2,685,510 | -0.10(-0.28%) |
Jan 24, 2022 | 35.32 | 36.44 | 35.09 | 36.39 | 2,712,345 | +0.58(+1.61%) |
Jan 21, 2022 | 35.26 | 35.91 | 34.65 | 35.81 | 3,621,059 | +0.60(+1.71%) |
Jan 20, 2022 | 36.48 | 36.63 | 35.15 | 35.21 | 3,851,972 | -1.22(-3.36%) |
Jan 19, 2022 | 36.88 | 37.07 | 36.38 | 36.43 | 2,476,871 | -0.36(-0.97%) |
Jan 18, 2022 | 37.04 | 37.25 | 36.69 | 36.79 | 2,387,535 | -0.58(-1.54%) |
Jan 14, 2022 | 37.37 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 37.90 | 38.11 | 37.28 | 37.38 | 1,800,038 | -0.39(-1.04%) |
Jan 12, 2022 | 37.30 | 37.91 | 37.30 | 37.77 | 2,088,702 | +0.41(+1.10%) |
Jan 11, 2022 | 36.90 | 37.58 | 36.90 | 37.36 | 2,550,907 | +0.46(+1.24%) |
Jan 10, 2022 | 36.97 | 37.20 | 36.63 | 36.90 | 2,451,435 | -0.16(-0.44%) |
Jan 07, 2022 | 37.17 | 37.34 | 36.75 | 37.07 | 2,117,060 | -0.07(-0.20%) |
Jan 06, 2022 | 37.84 | 37.94 | 37.06 | 37.14 | 2,029,967 | -0.71(-1.88%) |
Jan 05, 2022 | 38.35 | 38.57 | 37.64 | 37.85 | 3,780,375 | -1.10(-2.82%) |
Jan 04, 2022 | 39.30 | 39.57 | 38.79 | 38.95 | 2,392,112 | -0.31(-0.79%) |
Jan 03, 2022 | 39.50 | 39.62 | 38.33 | 39.26 | 2,425,858 | -0.11(-0.28%) |
Dec 31, 2021 | 39.10 | 39.51 | 39.02 | 39.37 | 1,033,533 | +0.16(+0.40%) |
Dec 30, 2021 | 39.29 | 39.57 | 39.07 | 39.21 | 1,044,082 | +0.02(+0.05%) |
Dec 29, 2021 | 39.16 | 39.26 | 38.95 | 39.19 | 933,383 | +0.19(+0.49%) |
Dec 28, 2021 | 38.69 | 39.29 | 38.69 | 39.00 | 1,183,765 | +0.28(+0.73%) |
Dec 27, 2021 | 38.46 | 38.90 | 38.24 | 38.72 | 1,591,316 | +0.16(+0.40%) |
Dec 23, 2021 | 38.48 | 39.21 | 38.44 | 38.56 | 1,601,690 | +0.12(+0.31%) |
Dec 22, 2021 | 37.83 | 38.51 | 37.83 | 38.45 | 1,743,175 | +0.50(+1.32%) |
Dec 21, 2021 | 37.10 | 38.28 | 37.10 | 37.94 | 3,343,364 | +1.10(+2.98%) |
Dec 20, 2021 | 36.51 | 36.87 | 35.75 | 36.85 | 2,617,333 | -0.16(-0.42%) |
Dec 17, 2021 | 36.47 | 37.23 | 35.64 | 37.00 | 9,060,806 | +0.58(+1.61%) |
Dec 16, 2021 | 36.78 | 37.23 | 36.26 | 36.42 | 2,520,114 | -0.19(-0.52%) |
Dec 15, 2021 | 36.40 | 36.85 | 35.60 | 36.61 | 2,868,807 | +0.12(+0.33%) |
Dec 14, 2021 | 36.53 | 37.04 | 36.22 | 36.49 | 2,986,212 | -0.04(-0.10%) |
Dec 13, 2021 | 35.41 | 36.96 | 35.41 | 36.53 | 4,094,370 | +1.01(+2.86%) |
Dec 10, 2021 | 35.65 | 35.84 | 35.35 | 35.51 | 1,737,548 | +0.36(+1.01%) |
Dec 09, 2021 | 35.31 | 35.75 | 35.14 | 35.16 | 1,773,325 | -0.31(-0.88%) |
Dec 08, 2021 | 35.72 | 36.11 | 35.44 | 35.47 | 2,292,416 | -0.05(-0.13%) |
Dec 07, 2021 | 34.93 | 35.80 | 34.81 | 35.51 | 2,628,376 | +0.70(+2.02%) |
Dec 06, 2021 | 33.77 | 35.06 | 33.57 | 34.81 | 3,077,294 | +1.40(+4.19%) |
Dec 03, 2021 | 33.78 | 33.87 | 33.06 | 33.41 | 2,184,803 | +0.01(+0.03%) |
Dec 02, 2021 | 32.71 | 33.72 | 32.61 | 33.40 | 2,483,265 | +0.87(+2.67%) |