Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 30.86 | 31.00 | 30.34 | 30.72 | 6,904,708 | -0.45(-1.45%) |
Feb 25, 2022 | 30.53 | 31.23 | 30.59 | 31.17 | 6,695,664 | +0.77(+2.54%) |
Feb 24, 2022 | 28.98 | 30.48 | 28.89 | 30.40 | 8,729,120 | +0.95(+3.23%) |
Feb 23, 2022 | 30.68 | 30.84 | 29.39 | 29.45 | 6,294,332 | -0.99(-3.25%) |
Feb 22, 2022 | 30.60 | 30.89 | 30.28 | 30.44 | 4,433,432 | -0.14(-0.47%) |
Feb 18, 2022 | 30.58 | 0 | -0.62(-1.99%) | |||
Feb 17, 2022 | 31.38 | 31.85 | 30.91 | 31.20 | 7,416,144 | -0.52(-1.63%) |
Feb 16, 2022 | 31.53 | 31.91 | 31.21 | 31.72 | 4,791,084 | +0.02(+0.07%) |
Feb 15, 2022 | 31.26 | 31.77 | 31.10 | 31.70 | 4,409,032 | +1.01(+3.30%) |
Feb 14, 2022 | 30.48 | 31.19 | 30.43 | 30.68 | 6,941,776 | +0.36(+1.18%) |
Feb 11, 2022 | 32.23 | 32.28 | 30.08 | 30.32 | 8,379,540 | -1.78(-5.55%) |
Feb 10, 2022 | 32.04 | 32.86 | 31.82 | 32.11 | 3,318,408 | -0.70(-2.15%) |
Feb 09, 2022 | 32.58 | 32.89 | 32.47 | 32.81 | 4,270,364 | +0.73(+2.26%) |
Feb 08, 2022 | 31.94 | 32.38 | 31.43 | 32.09 | 3,792,772 | +0.08(+0.26%) |
Feb 07, 2022 | 32.08 | 32.42 | 31.90 | 32.01 | 3,588,328 | -0.02(-0.08%) |
Feb 04, 2022 | 31.89 | 32.41 | 31.42 | 32.03 | 4,548,372 | -0.07(-0.23%) |
Feb 03, 2022 | 32.52 | 32.06 | 32.10 | 4,289,692 | -0.86(-2.61%) | |
Feb 02, 2022 | 32.39 | 33.07 | 32.30 | 32.97 | 4,046,812 | +0.61(+1.88%) |
Feb 01, 2022 | 32.31 | 32.80 | 31.84 | 32.36 | 4,061,904 | +1.00(+3.20%) |
Jan 28, 2022 | 30.57 | 31.37 | 30.29 | 31.36 | 6,081,980 | +0.98(+3.22%) |
Jan 27, 2022 | 31.23 | 31.39 | 30.14 | 30.38 | 5,690,436 | -0.42(-1.36%) |
Jan 26, 2022 | 31.96 | 32.29 | 30.64 | 30.80 | 6,067,460 | -0.98(-3.07%) |
Jan 25, 2022 | 31.68 | 32.23 | 31.23 | 31.77 | 5,976,352 | -0.58(-1.80%) |
Jan 24, 2022 | 31.30 | 32.39 | 30.72 | 32.35 | 6,622,204 | +0.68(+2.15%) |
Jan 21, 2022 | 32.08 | 32.44 | 31.65 | 31.67 | 4,882,804 | -0.43(-1.33%) |
Jan 20, 2022 | 33.27 | 33.64 | 32.08 | 32.10 | 3,826,128 | -0.88(-2.65%) |
Jan 19, 2022 | 33.24 | 33.65 | 32.90 | 32.98 | 3,059,728 | -0.26(-0.78%) |
Jan 18, 2022 | 33.60 | 33.88 | 33.10 | 33.23 | 4,027,232 | -0.94(-2.76%) |
Jan 14, 2022 | 34.18 | 0 | -0.46(-1.33%) | |||
Jan 13, 2022 | 35.26 | 35.34 | 34.27 | 34.64 | 4,370,784 | -0.53(-1.51%) |
Jan 12, 2022 | 34.72 | 35.43 | 34.72 | 35.17 | 4,314,508 | +0.66(+1.93%) |
Jan 11, 2022 | 34.02 | 34.54 | 33.33 | 34.51 | 4,084,408 | +0.48(+1.42%) |
Jan 10, 2022 | 33.78 | 34.06 | 33.21 | 34.02 | 5,301,000 | -0.08(-0.23%) |
Jan 07, 2022 | 35.17 | 35.17 | 34.08 | 34.10 | 3,400,052 | -1.27(-3.58%) |
Jan 06, 2022 | 35.30 | 35.65 | 35.03 | 35.37 | 3,196,736 | -0.01(-0.02%) |
Jan 05, 2022 | 36.49 | 36.73 | 35.32 | 35.38 | 4,025,516 | -1.15(-3.15%) |
Jan 04, 2022 | 36.77 | 36.98 | 36.38 | 36.53 | 3,647,528 | -0.31(-0.85%) |
Jan 03, 2022 | 37.92 | 38.05 | 36.48 | 36.84 | 3,917,436 | -1.06(-2.80%) |
Dec 31, 2021 | 37.70 | 38.05 | 37.56 | 37.91 | 2,289,712 | +0.13(+0.36%) |
Dec 30, 2021 | 37.83 | 38.14 | 37.65 | 37.77 | 1,971,808 | +0.06(+0.16%) |
Dec 29, 2021 | 37.51 | 37.81 | 37.40 | 37.71 | 2,032,704 | +0.27(+0.73%) |
Dec 28, 2021 | 37.38 | 37.55 | 37.11 | 37.44 | 2,322,264 | +0.26(+0.69%) |
Dec 27, 2021 | 36.91 | 37.23 | 36.73 | 37.18 | 1,713,080 | +0.64(+1.74%) |
Dec 23, 2021 | 36.50 | 36.80 | 36.38 | 36.55 | 1,803,368 | +0.20(+0.54%) |
Dec 22, 2021 | 35.88 | 36.51 | 35.88 | 36.35 | 1,929,104 | +0.47(+1.30%) |
Dec 21, 2021 | 35.76 | 35.97 | 35.53 | 35.88 | 2,642,996 | +0.39(+1.11%) |
Dec 20, 2021 | 35.21 | 35.66 | 34.72 | 35.49 | 3,085,824 | -0.29(-0.81%) |
Dec 17, 2021 | 36.39 | 36.55 | 35.59 | 35.78 | 7,556,556 | -0.78(-2.13%) |
Dec 16, 2021 | 37.50 | 37.55 | 36.39 | 36.56 | 2,630,256 | -0.76(-2.04%) |
Dec 15, 2021 | 36.87 | 37.42 | 36.30 | 37.32 | 2,829,236 | +0.55(+1.50%) |
Dec 14, 2021 | 36.16 | 36.96 | 36.01 | 36.77 | 4,641,620 | +0.32(+0.87%) |
Dec 13, 2021 | 37.30 | 37.39 | 36.39 | 36.45 | 3,121,056 | -0.85(-2.28%) |
Dec 10, 2021 | 37.34 | 37.45 | 36.77 | 37.30 | 3,190,852 | +0.23(+0.63%) |
Dec 09, 2021 | 37.45 | 37.74 | 37.05 | 37.07 | 3,263,464 | -0.36(-0.98%) |
Dec 08, 2021 | 37.48 | 37.90 | 37.28 | 37.43 | 3,469,920 | -0.22(-0.59%) |
Dec 07, 2021 | 36.87 | 37.96 | 36.76 | 37.66 | 3,134,416 | +1.23(+3.36%) |
Dec 06, 2021 | 36.68 | 36.75 | 35.92 | 36.43 | 2,945,208 | +0.02(+0.07%) |
Dec 03, 2021 | 37.07 | 37.11 | 35.57 | 36.41 | 4,760,280 | -0.35(-0.95%) |
Dec 02, 2021 | 35.78 | 36.93 | 35.78 | 36.75 | 4,544,340 | +1.12(+3.15%) |