Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.31 | 35.68 | 35.25 | 35.62 | 8,027,813 | -0.46(-1.28%) |
Feb 25, 2022 | 35.58 | 36.41 | 35.89 | 36.08 | 8,411,517 | +0.68(+1.92%) |
Feb 24, 2022 | 35.81 | 36.04 | 34.62 | 35.40 | 14,019,271 | -1.02(-2.79%) |
Feb 23, 2022 | 36.73 | 36.85 | 36.19 | 36.42 | 15,241,860 | -0.27(-0.74%) |
Feb 22, 2022 | 34.83 | 36.73 | 34.56 | 36.69 | 23,677,626 | +1.76(+5.04%) |
Feb 18, 2022 | 34.93 | 0 | +0.61(+1.77%) | |||
Feb 17, 2022 | 33.17 | 34.37 | 32.97 | 34.32 | 16,504,887 | +1.06(+3.20%) |
Feb 16, 2022 | 32.06 | 33.74 | 31.84 | 33.26 | 15,764,335 | +1.76(+5.59%) |
Feb 15, 2022 | 31.53 | 31.75 | 31.30 | 31.49 | 8,708,334 | +0.08(+0.26%) |
Feb 14, 2022 | 31.60 | 31.75 | 30.94 | 31.41 | 7,715,590 | -0.13(-0.40%) |
Feb 11, 2022 | 31.20 | 31.74 | 31.11 | 31.54 | 7,840,376 | +0.40(+1.28%) |
Feb 10, 2022 | 31.61 | 31.78 | 31.05 | 31.14 | 7,510,608 | -0.60(-1.89%) |
Feb 09, 2022 | 31.85 | 32.04 | 31.64 | 31.74 | 6,614,887 | +0.01(+0.03%) |
Feb 08, 2022 | 31.65 | 31.89 | 31.47 | 31.73 | 5,973,536 | +0.20(+0.63%) |
Feb 07, 2022 | 31.60 | 31.79 | 31.28 | 31.53 | 7,261,057 | -0.03(-0.09%) |
Feb 04, 2022 | 32.34 | 32.55 | 31.51 | 31.56 | 14,258,601 | -0.99(-3.04%) |
Feb 03, 2022 | 33.11 | 32.46 | 32.55 | 8,789,649 | -0.49(-1.48%) | |
Feb 02, 2022 | 32.92 | 33.16 | 32.47 | 33.04 | 8,120,776 | +0.23(+0.69%) |
Feb 01, 2022 | 32.38 | 32.88 | 32.19 | 32.81 | 6,582,877 | +0.30(+0.92%) |
Jan 31, 2022 | 32.43 | 32.51 | 11,264,420 | -0.23(-0.69%) | ||
Jan 28, 2022 | 32.51 | 32.76 | 32.03 | 32.74 | 7,784,826 | -0.04(-0.11%) |
Jan 27, 2022 | 32.82 | 33.59 | 32.66 | 32.78 | 6,911,651 | +0.05(+0.14%) |
Jan 26, 2022 | 32.87 | 33.49 | 32.56 | 32.73 | 7,949,733 | -0.15(-0.47%) |
Jan 25, 2022 | 32.81 | 33.06 | 32.38 | 32.88 | 7,827,146 | -0.16(-0.49%) |
Jan 24, 2022 | 33.57 | 33.77 | 32.26 | 33.05 | 13,272,768 | -0.55(-1.65%) |
Jan 21, 2022 | 33.79 | 34.19 | 33.51 | 33.60 | 8,307,767 | -0.05(-0.16%) |
Jan 20, 2022 | 33.94 | 34.11 | 33.56 | 33.66 | 5,805,052 | -0.15(-0.43%) |
Jan 19, 2022 | 34.09 | 34.23 | 33.67 | 33.80 | 5,589,917 | -0.19(-0.56%) |
Jan 18, 2022 | 34.48 | 34.58 | 33.66 | 33.99 | 7,776,413 | -0.54(-1.55%) |
Jan 14, 2022 | 34.53 | 0 | +0.34(+0.98%) | |||
Jan 13, 2022 | 33.83 | 34.37 | 33.80 | 34.19 | 6,920,993 | +0.32(+0.94%) |
Jan 12, 2022 | 34.13 | 34.19 | 33.77 | 33.87 | 5,278,894 | -0.26(-0.77%) |
Jan 11, 2022 | 34.06 | 34.21 | 33.51 | 34.14 | 6,129,788 | +0.21(+0.62%) |
Jan 10, 2022 | 34.02 | 34.27 | 33.71 | 33.93 | 9,429,970 | +0.01(+0.03%) |
Jan 07, 2022 | 33.41 | 33.98 | 33.32 | 33.92 | 5,412,258 | +0.47(+1.41%) |
Jan 06, 2022 | 33.67 | 33.91 | 33.42 | 33.45 | 6,655,766 | +0.06(+0.19%) |
Jan 05, 2022 | 33.67 | 33.91 | 33.37 | 33.38 | 7,815,116 | -0.14(-0.41%) |
Jan 04, 2022 | 32.95 | 33.80 | 32.82 | 33.52 | 8,685,331 | +0.70(+2.13%) |
Jan 03, 2022 | 32.56 | 32.85 | 32.37 | 32.82 | 6,560,139 | +0.22(+0.67%) |
Dec 31, 2021 | 32.29 | 32.65 | 32.23 | 32.60 | 4,191,032 | +0.22(+0.67%) |
Dec 30, 2021 | 32.56 | 32.69 | 32.36 | 32.38 | 3,921,094 | -0.14(-0.42%) |
Dec 29, 2021 | 32.60 | 32.74 | 32.51 | 32.52 | 3,037,562 | -0.05(-0.14%) |
Dec 28, 2021 | 32.05 | 32.58 | 32.01 | 32.57 | 3,961,377 | +0.39(+1.21%) |
Dec 27, 2021 | 31.93 | 32.18 | 31.72 | 32.18 | 3,581,874 | +0.16(+0.51%) |
Dec 23, 2021 | 32.02 | 32.20 | 31.96 | 32.01 | 4,113,481 | +0.13(+0.40%) |
Dec 22, 2021 | 31.79 | 31.97 | 31.49 | 31.89 | 6,020,076 | +0.10(+0.31%) |
Dec 21, 2021 | 32.05 | 32.14 | 31.70 | 31.79 | 5,981,523 | -0.25(-0.77%) |
Dec 20, 2021 | 32.02 | 32.09 | 31.70 | 32.03 | 9,406,184 | -0.22(-0.68%) |
Dec 17, 2021 | 32.75 | 33.09 | 32.21 | 32.25 | 15,004,847 | -0.45(-1.36%) |
Dec 16, 2021 | 31.73 | 32.80 | 31.64 | 32.69 | 12,173,455 | +1.02(+3.21%) |
Dec 15, 2021 | 31.46 | 31.79 | 31.40 | 31.68 | 6,728,338 | -0.01(-0.04%) |
Dec 14, 2021 | 31.22 | 31.91 | 31.22 | 31.69 | 10,728,052 | +0.38(+1.20%) |
Dec 13, 2021 | 31.01 | 31.53 | 30.87 | 31.31 | 9,132,157 | +0.30(+0.97%) |
Dec 10, 2021 | 30.36 | 31.02 | 30.31 | 31.01 | 7,748,113 | +0.62(+2.03%) |
Dec 09, 2021 | 30.01 | 30.49 | 29.99 | 30.40 | 6,497,524 | +0.29(+0.97%) |
Dec 08, 2021 | 30.88 | 30.92 | 30.10 | 30.11 | 19,041,732 | -1.24(-3.94%) |
Dec 07, 2021 | 31.13 | 31.41 | 30.95 | 31.34 | 9,016,187 | +0.22(+0.70%) |
Dec 06, 2021 | 30.78 | 31.46 | 30.76 | 31.12 | 10,621,567 | +0.57(+1.87%) |
Dec 03, 2021 | 30.28 | 30.69 | 30.25 | 30.55 | 8,878,189 | +0.35(+1.17%) |
Dec 02, 2021 | 29.96 | 30.40 | 29.77 | 30.20 | 9,595,946 | +0.34(+1.13%) |