Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.30 | 37.67 | 36.42 | 37.64 | 15,573,435 | -0.20(-0.53%) |
Feb 25, 2022 | 36.88 | 37.98 | 37.16 | 37.84 | 11,864,901 | +1.08(+2.95%) |
Feb 24, 2022 | 38.12 | 38.35 | 35.78 | 36.76 | 22,517,560 | -1.36(-3.57%) |
Feb 23, 2022 | 38.18 | 38.74 | 37.79 | 38.12 | 9,861,978 | +0.18(+0.48%) |
Feb 22, 2022 | 39.74 | 39.87 | 37.37 | 37.94 | 21,817,904 | -0.63(-1.64%) |
Feb 18, 2022 | 38.57 | 0 | -0.86(-2.19%) | |||
Feb 17, 2022 | 39.42 | 39.86 | 39.15 | 39.44 | 9,930,627 | -0.56(-1.39%) |
Feb 16, 2022 | 39.01 | 40.90 | 39.00 | 39.99 | 22,140,306 | +1.53(+3.99%) |
Feb 15, 2022 | 36.88 | 38.54 | 36.57 | 38.46 | 15,557,779 | +0.76(+2.01%) |
Feb 14, 2022 | 38.76 | 38.78 | 37.41 | 37.70 | 13,341,175 | -1.27(-3.25%) |
Feb 11, 2022 | 37.81 | 39.08 | 37.50 | 38.97 | 16,192,558 | +1.39(+3.70%) |
Feb 10, 2022 | 37.59 | 38.91 | 37.36 | 37.58 | 11,550,363 | -0.22(-0.58%) |
Feb 09, 2022 | 37.42 | 38.10 | 37.28 | 37.80 | 13,000,003 | +0.48(+1.29%) |
Feb 08, 2022 | 38.42 | 38.51 | 37.01 | 37.32 | 14,150,435 | -1.19(-3.10%) |
Feb 07, 2022 | 36.57 | 39.09 | 36.38 | 38.51 | 21,459,838 | +1.68(+4.57%) |
Feb 04, 2022 | 37.32 | 37.87 | 36.83 | 36.83 | 20,866,780 | -0.07(-0.18%) |
Feb 03, 2022 | 37.71 | 36.73 | 36.90 | 12,861,535 | -0.64(-1.71%) | |
Feb 02, 2022 | 37.84 | 37.84 | 36.95 | 37.54 | 17,097,176 | -0.26(-0.68%) |
Feb 01, 2022 | 37.08 | 38.12 | 36.76 | 37.79 | 19,644,800 | +0.43(+1.15%) |
Jan 31, 2022 | 37.52 | 37.85 | 37.36 | 17,193,978 | -0.58(-1.54%) | |
Jan 28, 2022 | 37.22 | 38.58 | 37.00 | 37.95 | 18,984,124 | +0.78(+2.11%) |
Jan 27, 2022 | 38.50 | 39.25 | 36.55 | 37.16 | 25,463,534 | -0.90(-2.36%) |
Jan 26, 2022 | 37.35 | 38.52 | 36.74 | 38.06 | 27,166,522 | +0.97(+2.60%) |
Jan 25, 2022 | 34.92 | 37.30 | 34.20 | 37.10 | 25,267,680 | +2.09(+5.98%) |
Jan 24, 2022 | 33.75 | 35.08 | 33.17 | 35.00 | 18,776,578 | +0.23(+0.66%) |
Jan 21, 2022 | 35.91 | 35.96 | 34.12 | 34.77 | 16,482,048 | -0.66(-1.86%) |
Jan 20, 2022 | 35.07 | 36.66 | 35.07 | 35.43 | 15,381,960 | -0.05(-0.13%) |
Jan 19, 2022 | 36.18 | 36.33 | 35.03 | 35.48 | 11,660,482 | -0.42(-1.17%) |
Jan 18, 2022 | 36.45 | 36.85 | 35.38 | 35.90 | 19,973,780 | -0.26(-0.71%) |
Jan 14, 2022 | 36.16 | 0 | +1.57(+4.53%) | |||
Jan 13, 2022 | 34.88 | 35.50 | 34.46 | 34.59 | 13,383,119 | -0.27(-0.77%) |
Jan 12, 2022 | 34.92 | 35.15 | 34.38 | 34.86 | 13,797,803 | -0.03(-0.08%) |
Jan 11, 2022 | 33.85 | 34.93 | 33.69 | 34.89 | 16,011,357 | +1.30(+3.87%) |
Jan 10, 2022 | 33.44 | 33.84 | 32.97 | 33.59 | 16,223,071 | +0.09(+0.26%) |
Jan 07, 2022 | 32.53 | 33.60 | 32.52 | 33.50 | 14,989,670 | +0.94(+2.88%) |
Jan 06, 2022 | 32.87 | 32.92 | 31.98 | 32.56 | 11,671,439 | +0.76(+2.38%) |
Jan 05, 2022 | 32.15 | 32.58 | 31.79 | 31.81 | 16,569,897 | +0.00(+0.00%) |
Jan 04, 2022 | 30.74 | 32.06 | 30.73 | 31.81 | 18,769,984 | +1.47(+4.85%) |
Jan 03, 2022 | 28.76 | 30.57 | 28.67 | 30.33 | 19,638,722 | +1.69(+5.91%) |
Dec 31, 2021 | 28.28 | 28.84 | 28.20 | 28.64 | 8,140,726 | +0.12(+0.44%) |
Dec 30, 2021 | 28.40 | 28.73 | 28.35 | 28.52 | 7,533,409 | +0.16(+0.57%) |
Dec 29, 2021 | 28.64 | 28.74 | 28.22 | 28.36 | 7,128,390 | -0.44(-1.53%) |
Dec 28, 2021 | 28.50 | 28.91 | 28.40 | 28.80 | 7,472,692 | +0.26(+0.90%) |
Dec 27, 2021 | 28.22 | 28.56 | 27.70 | 28.54 | 7,206,097 | +0.26(+0.91%) |
Dec 23, 2021 | 28.21 | 28.57 | 28.14 | 28.28 | 7,487,362 | +0.07(+0.24%) |
Dec 22, 2021 | 28.13 | 28.45 | 27.76 | 28.21 | 10,140,433 | +0.05(+0.17%) |
Dec 21, 2021 | 27.69 | 28.30 | 27.56 | 28.16 | 8,823,054 | +0.94(+3.44%) |
Dec 20, 2021 | 26.87 | 27.30 | 26.44 | 27.23 | 10,957,945 | -0.48(-1.73%) |
Dec 17, 2021 | 28.29 | 28.33 | 27.38 | 27.70 | 17,977,850 | -0.70(-2.46%) |
Dec 16, 2021 | 28.41 | 29.13 | 28.28 | 28.40 | 8,937,969 | +0.37(+1.33%) |
Dec 15, 2021 | 28.30 | 28.36 | 27.31 | 28.03 | 9,796,901 | -0.34(-1.21%) |
Dec 14, 2021 | 28.39 | 28.96 | 28.27 | 28.37 | 8,904,859 | -0.15(-0.54%) |
Dec 13, 2021 | 29.23 | 29.42 | 28.30 | 28.53 | 8,769,503 | -1.11(-3.74%) |
Dec 10, 2021 | 29.73 | 29.81 | 29.07 | 29.64 | 7,786,106 | +0.35(+1.21%) |
Dec 09, 2021 | 29.20 | 29.40 | 28.96 | 29.28 | 7,033,400 | -0.42(-1.42%) |
Dec 08, 2021 | 29.57 | 29.90 | 29.33 | 29.70 | 9,371,533 | +0.29(+0.98%) |
Dec 07, 2021 | 29.17 | 29.76 | 29.01 | 29.42 | 9,567,382 | +0.72(+2.50%) |
Dec 06, 2021 | 28.45 | 29.10 | 28.09 | 28.70 | 9,379,577 | +0.74(+2.63%) |
Dec 03, 2021 | 28.53 | 28.64 | 27.55 | 27.96 | 10,264,645 | -0.08(-0.27%) |
Dec 02, 2021 | 27.22 | 28.20 | 26.83 | 28.04 | 13,084,434 | +0.90(+3.31%) |