Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.45 | 36.65 | 35.75 | 36.03 | 3,387,905 | -0.64(-1.76%) |
Feb 25, 2022 | 35.91 | 36.95 | 36.24 | 36.68 | 2,429,574 | +0.86(+2.41%) |
Feb 24, 2022 | 34.60 | 35.86 | 34.55 | 35.81 | 2,817,304 | +0.52(+1.48%) |
Feb 23, 2022 | 35.96 | 36.29 | 35.26 | 35.29 | 1,816,390 | -0.50(-1.40%) |
Feb 22, 2022 | 35.60 | 36.14 | 35.45 | 35.80 | 1,774,096 | +0.02(+0.05%) |
Feb 18, 2022 | 35.78 | 0 | +0.06(+0.16%) | |||
Feb 17, 2022 | 36.26 | 36.43 | 35.57 | 35.72 | 2,294,867 | -0.63(-1.72%) |
Feb 16, 2022 | 36.93 | 36.95 | 36.01 | 36.35 | 3,786,031 | -0.46(-1.26%) |
Feb 15, 2022 | 36.85 | 37.10 | 36.72 | 36.81 | 1,637,202 | +0.31(+0.86%) |
Feb 14, 2022 | 36.87 | 37.10 | 36.22 | 36.50 | 1,975,102 | -0.26(-0.70%) |
Feb 11, 2022 | 36.92 | 37.10 | 36.36 | 36.75 | 1,415,800 | +0.00(+0.00%) |
Feb 10, 2022 | 36.81 | 37.53 | 36.59 | 36.75 | 1,280,720 | -0.69(-1.85%) |
Feb 09, 2022 | 36.87 | 37.47 | 36.77 | 37.45 | 1,591,239 | +0.93(+2.54%) |
Feb 08, 2022 | 36.82 | 37.21 | 36.44 | 36.52 | 1,823,734 | -0.36(-0.98%) |
Feb 07, 2022 | 37.34 | 37.52 | 36.80 | 36.88 | 1,376,522 | -0.43(-1.14%) |
Feb 04, 2022 | 37.23 | 37.67 | 36.76 | 37.30 | 3,349,692 | -0.06(-0.15%) |
Feb 03, 2022 | 37.22 | 37.36 | 1,652,906 | -0.14(-0.38%) | ||
Feb 02, 2022 | 37.02 | 37.52 | 36.95 | 37.50 | 2,335,382 | +0.54(+1.46%) |
Feb 01, 2022 | 37.20 | 37.33 | 36.75 | 36.96 | 2,225,357 | -0.13(-0.36%) |
Jan 31, 2022 | 36.37 | 37.13 | 37.09 | 2,542,241 | +0.77(+2.11%) | |
Jan 28, 2022 | 35.19 | 36.34 | 34.76 | 36.33 | 2,542,657 | +1.14(+3.23%) |
Jan 27, 2022 | 36.04 | 36.34 | 34.83 | 35.19 | 4,618,592 | -0.80(-2.21%) |
Jan 26, 2022 | 36.61 | 37.03 | 35.86 | 35.99 | 3,990,784 | -0.51(-1.40%) |
Jan 25, 2022 | 36.47 | 36.81 | 35.97 | 36.50 | 4,124,196 | -0.39(-1.05%) |
Jan 24, 2022 | 36.81 | 37.12 | 35.81 | 36.89 | 4,146,709 | -0.44(-1.17%) |
Jan 21, 2022 | 37.33 | 37.72 | 37.08 | 37.32 | 4,424,741 | +0.03(+0.08%) |
Jan 20, 2022 | 37.82 | 38.36 | 37.18 | 37.29 | 14,731,554 | -1.77(-4.54%) |
Jan 19, 2022 | 39.55 | 39.90 | 39.07 | 39.07 | 1,705,606 | -0.30(-0.77%) |
Jan 18, 2022 | 39.46 | 39.59 | 39.03 | 39.37 | 2,365,751 | -0.21(-0.53%) |
Jan 14, 2022 | 39.58 | 0 | -0.22(-0.55%) | |||
Jan 13, 2022 | 39.89 | 40.12 | 39.73 | 39.80 | 3,846,343 | +0.06(+0.14%) |
Jan 12, 2022 | 39.46 | 39.94 | 39.44 | 39.74 | 1,056,889 | +0.19(+0.48%) |
Jan 11, 2022 | 39.14 | 39.65 | 38.67 | 39.55 | 1,808,705 | +0.59(+1.51%) |
Jan 10, 2022 | 39.01 | 39.12 | 38.57 | 38.96 | 1,380,987 | -0.27(-0.70%) |
Jan 07, 2022 | 39.96 | 40.21 | 39.09 | 39.24 | 1,727,929 | -0.82(-2.06%) |
Jan 06, 2022 | 40.17 | 40.49 | 39.86 | 40.06 | 1,455,573 | -0.09(-0.21%) |
Jan 05, 2022 | 40.97 | 41.22 | 40.14 | 40.15 | 1,300,706 | -0.95(-2.31%) |
Jan 04, 2022 | 41.02 | 41.46 | 40.75 | 41.10 | 1,526,405 | +0.15(+0.37%) |
Jan 03, 2022 | 41.42 | 41.57 | 40.10 | 40.94 | 2,374,163 | -0.40(-0.96%) |
Dec 31, 2021 | 41.42 | 41.78 | 41.29 | 41.34 | 1,216,513 | +0.06(+0.14%) |
Dec 30, 2021 | 41.19 | 41.54 | 41.19 | 41.28 | 1,022,823 | +0.04(+0.09%) |
Dec 29, 2021 | 40.85 | 41.33 | 40.57 | 41.25 | 2,110,149 | +0.51(+1.26%) |
Dec 28, 2021 | 40.66 | 40.91 | 40.47 | 40.73 | 750,494 | +0.01(+0.02%) |
Dec 27, 2021 | 40.29 | 40.73 | 40.17 | 40.73 | 725,327 | +0.46(+1.15%) |
Dec 23, 2021 | 40.52 | 40.71 | 40.04 | 40.26 | 988,181 | -0.07(-0.16%) |
Dec 22, 2021 | 39.85 | 40.46 | 39.77 | 40.33 | 1,361,327 | +0.67(+1.70%) |
Dec 21, 2021 | 39.59 | 39.92 | 39.40 | 39.65 | 1,078,448 | +0.32(+0.82%) |
Dec 20, 2021 | 39.06 | 39.50 | 38.91 | 39.33 | 1,415,745 | -0.12(-0.31%) |
Dec 17, 2021 | 39.64 | 39.89 | 39.27 | 39.46 | 2,708,208 | +0.00(+0.00%) |
Dec 16, 2021 | 39.86 | 39.91 | 39.19 | 39.46 | 1,206,251 | -0.37(-0.93%) |
Dec 15, 2021 | 38.92 | 39.82 | 38.92 | 39.82 | 1,560,383 | +0.88(+2.26%) |
Dec 14, 2021 | 39.87 | 39.93 | 38.74 | 38.94 | 1,526,890 | -0.95(-2.38%) |
Dec 13, 2021 | 39.24 | 40.10 | 39.19 | 39.89 | 1,532,602 | +0.69(+1.76%) |
Dec 10, 2021 | 39.54 | 39.78 | 39.08 | 39.20 | 2,125,489 | -0.19(-0.48%) |
Dec 09, 2021 | 39.85 | 40.05 | 39.38 | 39.39 | 1,197,407 | -0.57(-1.42%) |
Dec 08, 2021 | 39.44 | 40.13 | 39.24 | 39.96 | 1,449,922 | +0.60(+1.51%) |
Dec 07, 2021 | 39.43 | 39.65 | 39.22 | 39.36 | 1,846,400 | +0.14(+0.36%) |
Dec 06, 2021 | 38.78 | 39.63 | 38.78 | 39.22 | 1,536,963 | +0.60(+1.54%) |
Dec 03, 2021 | 38.73 | 38.95 | 38.29 | 38.62 | 1,822,889 | +0.07(+0.17%) |
Dec 02, 2021 | 37.56 | 38.78 | 37.53 | 38.56 | 1,976,352 | +1.04(+2.77%) |