Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.18 | 36.18 | 35.02 | 35.61 | 7,611,565 | -0.29(-0.82%) |
Feb 25, 2022 | 35.08 | 35.92 | 35.15 | 35.90 | 4,992,759 | +0.89(+2.54%) |
Feb 24, 2022 | 33.57 | 35.05 | 33.39 | 35.01 | 6,454,502 | +0.87(+2.55%) |
Feb 23, 2022 | 35.59 | 35.60 | 33.96 | 34.14 | 6,022,033 | -1.10(-3.12%) |
Feb 22, 2022 | 35.84 | 36.01 | 34.84 | 35.24 | 6,016,264 | -0.64(-1.79%) |
Feb 18, 2022 | 35.88 | 0 | +0.01(+0.03%) | |||
Feb 17, 2022 | 36.55 | 36.93 | 35.73 | 35.87 | 5,583,815 | -1.14(-3.07%) |
Feb 16, 2022 | 37.01 | 37.14 | 36.76 | 37.01 | 5,740,535 | +0.03(+0.07%) |
Feb 15, 2022 | 36.40 | 37.22 | 36.39 | 36.98 | 5,462,487 | +0.81(+2.25%) |
Feb 14, 2022 | 36.78 | 36.86 | 36.04 | 36.17 | 4,553,310 | -0.57(-1.56%) |
Feb 11, 2022 | 37.57 | 37.58 | 36.50 | 36.74 | 5,025,044 | -0.23(-0.62%) |
Feb 10, 2022 | 37.23 | 37.76 | 36.77 | 36.97 | 4,295,410 | -0.66(-1.76%) |
Feb 09, 2022 | 37.17 | 38.05 | 37.17 | 37.64 | 4,565,840 | +0.69(+1.87%) |
Feb 08, 2022 | 36.25 | 37.11 | 36.12 | 36.95 | 4,403,586 | +0.72(+1.98%) |
Feb 07, 2022 | 36.09 | 36.58 | 35.69 | 36.23 | 3,463,420 | +0.43(+1.21%) |
Feb 04, 2022 | 36.34 | 36.70 | 35.78 | 35.80 | 3,669,358 | -0.73(-2.01%) |
Feb 03, 2022 | 36.35 | 36.53 | 4,183,793 | -0.13(-0.36%) | ||
Feb 02, 2022 | 36.11 | 36.79 | 35.90 | 36.66 | 5,224,042 | +0.74(+2.07%) |
Feb 01, 2022 | 35.91 | 36.06 | 35.15 | 35.92 | 4,553,891 | +0.18(+0.49%) |
Jan 31, 2022 | 34.88 | 35.78 | 35.74 | 5,072,299 | +0.69(+1.97%) | |
Jan 28, 2022 | 33.04 | 35.05 | 32.98 | 35.05 | 5,421,115 | +1.56(+4.65%) |
Jan 27, 2022 | 33.82 | 34.63 | 33.33 | 33.50 | 6,544,533 | -0.17(-0.50%) |
Jan 26, 2022 | 34.26 | 34.82 | 33.57 | 33.67 | 4,218,148 | -0.34(-1.01%) |
Jan 25, 2022 | 33.83 | 34.26 | 33.27 | 34.01 | 5,394,147 | -0.34(-0.98%) |
Jan 24, 2022 | 33.15 | 34.37 | 32.83 | 34.35 | 5,697,668 | +0.74(+2.21%) |
Jan 21, 2022 | 33.95 | 34.17 | 33.56 | 33.60 | 4,256,398 | -0.25(-0.73%) |
Jan 20, 2022 | 34.70 | 34.98 | 33.79 | 33.85 | 3,439,388 | -0.79(-2.27%) |
Jan 19, 2022 | 34.95 | 35.23 | 34.63 | 34.64 | 3,445,454 | -0.09(-0.25%) |
Jan 18, 2022 | 35.93 | 35.97 | 34.46 | 34.73 | 4,820,529 | -1.50(-4.15%) |
Jan 14, 2022 | 36.23 | 0 | -0.60(-1.63%) | |||
Jan 13, 2022 | 36.48 | 36.96 | 36.43 | 36.83 | 3,565,165 | +0.54(+1.49%) |
Jan 12, 2022 | 36.01 | 36.71 | 35.93 | 36.29 | 3,813,234 | +0.28(+0.79%) |
Jan 11, 2022 | 35.60 | 36.06 | 35.25 | 36.01 | 4,479,141 | +0.51(+1.44%) |
Jan 10, 2022 | 35.43 | 35.66 | 35.00 | 35.50 | 3,547,488 | -0.17(-0.47%) |
Jan 07, 2022 | 35.66 | 36.19 | 35.51 | 35.66 | 3,743,849 | -0.04(-0.12%) |
Jan 06, 2022 | 35.72 | 36.08 | 35.43 | 35.71 | 3,749,363 | +0.28(+0.80%) |
Jan 05, 2022 | 36.33 | 36.78 | 35.39 | 35.43 | 4,228,239 | -0.90(-2.48%) |
Jan 04, 2022 | 36.20 | 36.59 | 36.20 | 36.33 | 3,494,772 | +0.46(+1.28%) |
Jan 03, 2022 | 36.65 | 36.82 | 35.77 | 35.87 | 4,333,367 | -0.54(-1.48%) |
Dec 31, 2021 | 36.13 | 36.54 | 36.04 | 36.41 | 2,129,518 | +0.19(+0.51%) |
Dec 30, 2021 | 35.97 | 36.40 | 35.90 | 36.22 | 2,411,280 | +0.26(+0.71%) |
Dec 29, 2021 | 35.28 | 36.05 | 35.20 | 35.97 | 2,481,399 | +0.73(+2.06%) |
Dec 28, 2021 | 34.99 | 35.34 | 34.82 | 35.24 | 2,017,105 | +0.18(+0.50%) |
Dec 27, 2021 | 34.36 | 35.07 | 34.18 | 35.06 | 2,581,826 | +0.90(+2.64%) |
Dec 23, 2021 | 34.34 | 34.52 | 33.99 | 34.16 | 2,599,341 | -0.17(-0.49%) |
Dec 22, 2021 | 33.96 | 34.52 | 33.93 | 34.33 | 2,538,999 | +0.33(+0.96%) |
Dec 21, 2021 | 34.04 | 34.45 | 33.61 | 34.00 | 4,801,424 | +0.29(+0.87%) |
Dec 20, 2021 | 34.57 | 34.65 | 33.52 | 33.71 | 5,701,149 | -1.33(-3.81%) |
Dec 17, 2021 | 35.08 | 35.66 | 34.90 | 35.05 | 10,211,787 | +0.01(+0.03%) |
Dec 16, 2021 | 35.09 | 35.55 | 34.85 | 35.04 | 3,409,400 | +0.14(+0.41%) |
Dec 15, 2021 | 34.59 | 35.05 | 34.28 | 34.90 | 4,836,781 | +0.51(+1.49%) |
Dec 14, 2021 | 35.48 | 35.48 | 34.29 | 34.38 | 5,988,842 | -1.03(-2.90%) |
Dec 13, 2021 | 35.26 | 35.64 | 34.96 | 35.41 | 3,275,837 | +0.03(+0.07%) |
Dec 10, 2021 | 35.32 | 35.54 | 35.13 | 35.38 | 3,797,458 | +0.24(+0.68%) |
Dec 09, 2021 | 34.83 | 35.32 | 34.59 | 35.14 | 3,432,718 | +0.24(+0.68%) |
Dec 08, 2021 | 34.81 | 35.06 | 34.55 | 34.90 | 2,769,285 | +0.11(+0.33%) |
Dec 07, 2021 | 34.32 | 34.96 | 34.13 | 34.79 | 3,581,343 | +0.79(+2.31%) |
Dec 06, 2021 | 34.26 | 34.44 | 33.82 | 34.00 | 3,775,855 | +0.11(+0.34%) |
Dec 03, 2021 | 34.21 | 34.62 | 33.55 | 33.89 | 3,099,203 | -0.16(-0.47%) |
Dec 02, 2021 | 33.35 | 34.19 | 33.35 | 34.05 | 4,079,791 | +0.92(+2.78%) |