Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.06 | 37.43 | 36.20 | 37.41 | 15,672,006 | -0.20(-0.53%) |
Feb 25, 2022 | 36.64 | 37.74 | 36.93 | 37.61 | 11,939,999 | +1.08(+2.95%) |
Feb 24, 2022 | 37.88 | 38.11 | 35.55 | 36.53 | 22,660,082 | -1.35(-3.57%) |
Feb 23, 2022 | 37.94 | 38.49 | 37.55 | 37.88 | 9,924,399 | +0.18(+0.48%) |
Feb 22, 2022 | 39.49 | 39.62 | 37.14 | 37.70 | 21,955,998 | -0.63(-1.64%) |
Feb 18, 2022 | 38.33 | 0 | -0.86(-2.19%) | |||
Feb 17, 2022 | 39.17 | 39.61 | 38.90 | 39.19 | 9,993,482 | -0.55(-1.39%) |
Feb 16, 2022 | 38.77 | 40.65 | 38.75 | 39.74 | 22,280,442 | +1.53(+3.99%) |
Feb 15, 2022 | 36.64 | 38.30 | 36.34 | 38.22 | 15,656,251 | +0.75(+2.01%) |
Feb 14, 2022 | 38.51 | 38.54 | 37.18 | 37.46 | 13,425,617 | -1.26(-3.25%) |
Feb 11, 2022 | 37.57 | 38.84 | 37.26 | 38.72 | 16,295,047 | +1.38(+3.70%) |
Feb 10, 2022 | 37.35 | 38.66 | 37.12 | 37.34 | 11,623,470 | -0.22(-0.58%) |
Feb 09, 2022 | 37.19 | 37.86 | 37.04 | 37.56 | 13,082,286 | +0.48(+1.29%) |
Feb 08, 2022 | 38.18 | 38.26 | 36.78 | 37.08 | 14,240,000 | -1.19(-3.10%) |
Feb 07, 2022 | 36.34 | 38.85 | 36.15 | 38.27 | 21,595,670 | +1.67(+4.57%) |
Feb 04, 2022 | 37.08 | 37.63 | 36.60 | 36.60 | 20,998,860 | -0.07(-0.18%) |
Feb 03, 2022 | 37.47 | 36.50 | 36.66 | 12,942,944 | -0.64(-1.71%) | |
Feb 02, 2022 | 37.60 | 37.60 | 36.72 | 37.30 | 17,205,396 | -0.26(-0.68%) |
Feb 01, 2022 | 36.84 | 37.88 | 36.53 | 37.56 | 19,769,144 | +0.43(+1.15%) |
Jan 31, 2022 | 37.28 | 37.61 | 37.13 | 17,302,810 | -0.58(-1.54%) | |
Jan 28, 2022 | 36.99 | 38.34 | 36.77 | 37.71 | 19,104,286 | +0.78(+2.11%) |
Jan 27, 2022 | 38.26 | 39.00 | 36.32 | 36.93 | 25,624,708 | -0.89(-2.36%) |
Jan 26, 2022 | 37.12 | 38.28 | 36.51 | 37.82 | 27,338,476 | +0.96(+2.60%) |
Jan 25, 2022 | 34.70 | 37.06 | 33.98 | 36.86 | 25,427,614 | +2.08(+5.98%) |
Jan 24, 2022 | 33.54 | 34.86 | 32.96 | 34.78 | 18,895,426 | +0.23(+0.66%) |
Jan 21, 2022 | 35.68 | 35.73 | 33.91 | 34.55 | 16,586,373 | -0.66(-1.86%) |
Jan 20, 2022 | 34.85 | 36.43 | 34.85 | 35.21 | 15,479,322 | -0.05(-0.13%) |
Jan 19, 2022 | 35.95 | 36.10 | 34.81 | 35.26 | 11,734,288 | -0.42(-1.17%) |
Jan 18, 2022 | 36.22 | 36.62 | 35.16 | 35.67 | 20,100,206 | -0.26(-0.71%) |
Jan 14, 2022 | 35.93 | 0 | +1.56(+4.53%) | |||
Jan 13, 2022 | 34.66 | 35.28 | 34.24 | 34.37 | 13,467,830 | -0.27(-0.77%) |
Jan 12, 2022 | 34.71 | 34.93 | 34.16 | 34.64 | 13,885,138 | -0.03(-0.08%) |
Jan 11, 2022 | 33.64 | 34.71 | 33.48 | 34.67 | 16,112,703 | +1.29(+3.87%) |
Jan 10, 2022 | 33.23 | 33.63 | 32.77 | 33.37 | 16,325,758 | +0.09(+0.26%) |
Jan 07, 2022 | 32.32 | 33.39 | 32.31 | 33.29 | 15,084,550 | +0.93(+2.88%) |
Jan 06, 2022 | 32.66 | 32.71 | 31.78 | 32.36 | 11,745,315 | +0.75(+2.38%) |
Jan 05, 2022 | 31.95 | 32.38 | 31.59 | 31.61 | 16,674,778 | +0.00(+0.00%) |
Jan 04, 2022 | 30.54 | 31.86 | 30.53 | 31.61 | 18,888,790 | +1.46(+4.86%) |
Jan 03, 2022 | 28.58 | 30.38 | 28.49 | 30.14 | 19,763,028 | +1.68(+5.91%) |
Dec 31, 2021 | 28.10 | 28.66 | 28.02 | 28.46 | 8,192,254 | +0.12(+0.44%) |
Dec 30, 2021 | 28.22 | 28.55 | 28.17 | 28.34 | 7,581,093 | +0.16(+0.57%) |
Dec 29, 2021 | 28.46 | 28.56 | 28.04 | 28.18 | 7,173,511 | -0.44(-1.53%) |
Dec 28, 2021 | 28.32 | 28.73 | 28.22 | 28.61 | 7,519,992 | +0.26(+0.90%) |
Dec 27, 2021 | 28.04 | 28.38 | 27.52 | 28.36 | 7,251,709 | +0.26(+0.91%) |
Dec 23, 2021 | 28.03 | 28.39 | 27.97 | 28.10 | 7,534,754 | +0.07(+0.24%) |
Dec 22, 2021 | 27.95 | 28.27 | 27.59 | 28.03 | 10,204,618 | +0.05(+0.17%) |
Dec 21, 2021 | 27.51 | 28.12 | 27.39 | 27.99 | 8,878,901 | +0.93(+3.44%) |
Dec 20, 2021 | 26.70 | 27.13 | 26.28 | 27.06 | 11,027,305 | -0.48(-1.73%) |
Dec 17, 2021 | 28.11 | 28.15 | 27.21 | 27.53 | 18,091,644 | -0.69(-2.46%) |
Dec 16, 2021 | 28.23 | 28.95 | 28.11 | 28.22 | 8,994,543 | +0.37(+1.33%) |
Dec 15, 2021 | 28.12 | 28.19 | 27.14 | 27.85 | 9,858,912 | -0.34(-1.21%) |
Dec 14, 2021 | 28.21 | 28.78 | 28.09 | 28.20 | 8,961,223 | -0.15(-0.54%) |
Dec 13, 2021 | 29.04 | 29.23 | 28.12 | 28.35 | 8,825,011 | -1.10(-3.74%) |
Dec 10, 2021 | 29.55 | 29.62 | 28.89 | 29.45 | 7,835,390 | +0.35(+1.21%) |
Dec 09, 2021 | 29.01 | 29.21 | 28.78 | 29.10 | 7,077,919 | -0.42(-1.42%) |
Dec 08, 2021 | 29.38 | 29.71 | 29.15 | 29.52 | 9,430,851 | +0.29(+0.98%) |
Dec 07, 2021 | 28.98 | 29.57 | 28.83 | 29.23 | 9,627,940 | +0.71(+2.50%) |
Dec 06, 2021 | 28.27 | 28.92 | 27.91 | 28.52 | 9,438,947 | +0.73(+2.63%) |
Dec 03, 2021 | 28.35 | 28.46 | 27.38 | 27.79 | 10,329,617 | -0.08(-0.27%) |
Dec 02, 2021 | 27.05 | 28.02 | 26.67 | 27.86 | 13,167,253 | +0.89(+3.31%) |