Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.69 | 33.06 | 32.46 | 32.90 | 18,850,080 | -0.39(-1.17%) |
Feb 25, 2022 | 32.66 | 33.47 | 33.00 | 33.28 | 11,711,719 | +0.79(+2.42%) |
Feb 24, 2022 | 32.08 | 32.55 | 31.65 | 32.50 | 13,962,770 | +0.19(+0.60%) |
Feb 23, 2022 | 33.24 | 33.39 | 32.25 | 32.31 | 13,459,303 | -0.81(-2.45%) |
Feb 22, 2022 | 33.70 | 33.95 | 32.95 | 33.12 | 21,263,882 | -0.41(-1.21%) |
Feb 18, 2022 | 33.52 | 0 | -0.43(-1.25%) | |||
Feb 17, 2022 | 33.85 | 34.25 | 33.75 | 33.95 | 15,490,724 | -0.07(-0.20%) |
Feb 16, 2022 | 33.54 | 34.11 | 33.34 | 34.02 | 11,280,901 | +0.60(+1.79%) |
Feb 15, 2022 | 33.13 | 33.82 | 33.13 | 33.42 | 18,829,768 | +0.61(+1.86%) |
Feb 14, 2022 | 32.32 | 32.92 | 32.28 | 32.81 | 14,471,156 | +0.53(+1.65%) |
Feb 11, 2022 | 32.81 | 33.07 | 32.02 | 32.28 | 12,451,842 | -0.60(-1.82%) |
Feb 10, 2022 | 32.90 | 33.52 | 32.70 | 32.88 | 11,307,844 | -0.73(-2.16%) |
Feb 09, 2022 | 33.09 | 33.68 | 33.06 | 33.60 | 11,550,916 | +0.61(+1.85%) |
Feb 08, 2022 | 32.67 | 33.37 | 32.56 | 32.99 | 14,041,526 | +0.44(+1.37%) |
Feb 07, 2022 | 33.29 | 33.39 | 32.40 | 32.55 | 12,721,866 | -0.63(-1.90%) |
Feb 04, 2022 | 32.96 | 33.42 | 32.84 | 33.18 | 14,089,036 | -0.30(-0.90%) |
Feb 03, 2022 | 33.73 | 33.41 | 33.48 | 13,534,904 | -0.58(-1.70%) | |
Feb 02, 2022 | 33.58 | 34.12 | 33.49 | 34.06 | 10,420,100 | +0.47(+1.41%) |
Feb 01, 2022 | 33.12 | 33.63 | 33.10 | 33.58 | 12,715,038 | +0.48(+1.46%) |
Jan 31, 2022 | 32.78 | 33.10 | 14,841,304 | -0.20(-0.61%) | ||
Jan 28, 2022 | 32.44 | 33.33 | 32.12 | 33.30 | 15,557,489 | +0.84(+2.59%) |
Jan 27, 2022 | 32.79 | 33.03 | 32.30 | 32.46 | 16,587,636 | -0.09(-0.27%) |
Jan 26, 2022 | 32.84 | 33.68 | 32.28 | 32.55 | 22,519,640 | -0.07(-0.21%) |
Jan 25, 2022 | 32.55 | 32.88 | 32.06 | 32.61 | 20,579,148 | -0.62(-1.86%) |
Jan 24, 2022 | 33.31 | 33.37 | 32.30 | 33.23 | 29,977,676 | +0.25(+0.76%) |
Jan 21, 2022 | 33.90 | 33.99 | 32.31 | 32.98 | 35,544,020 | -1.10(-3.24%) |
Jan 20, 2022 | 33.78 | 34.93 | 33.78 | 34.08 | 18,799,698 | -0.01(-0.03%) |
Jan 19, 2022 | 34.17 | 34.39 | 33.81 | 34.09 | 18,258,896 | +0.00(+0.00%) |
Jan 18, 2022 | 34.87 | 34.91 | 33.92 | 34.09 | 21,328,710 | -1.15(-3.27%) |
Jan 14, 2022 | 35.25 | 0 | -0.29(-0.82%) | |||
Jan 13, 2022 | 35.48 | 35.77 | 35.38 | 35.54 | 9,607,696 | +0.10(+0.27%) |
Jan 12, 2022 | 35.24 | 35.54 | 35.07 | 35.44 | 11,935,923 | +0.33(+0.94%) |
Jan 11, 2022 | 35.35 | 35.40 | 34.31 | 35.11 | 15,586,111 | -0.23(-0.66%) |
Jan 10, 2022 | 36.35 | 36.37 | 35.10 | 35.34 | 16,697,147 | -0.94(-2.59%) |
Jan 07, 2022 | 36.35 | 36.54 | 36.11 | 36.28 | 10,101,401 | -0.19(-0.53%) |
Jan 06, 2022 | 36.25 | 36.63 | 36.04 | 36.47 | 10,371,037 | +0.26(+0.72%) |
Jan 05, 2022 | 36.47 | 36.68 | 36.17 | 36.21 | 10,114,741 | -0.18(-0.50%) |
Jan 04, 2022 | 35.89 | 36.76 | 35.86 | 36.40 | 8,427,249 | +0.49(+1.38%) |
Jan 03, 2022 | 36.23 | 36.50 | 35.64 | 35.90 | 9,018,044 | -0.47(-1.28%) |
Dec 31, 2021 | 36.04 | 36.58 | 35.94 | 36.37 | 6,630,872 | +0.27(+0.75%) |
Dec 30, 2021 | 36.18 | 36.44 | 35.98 | 36.10 | 6,699,243 | -0.25(-0.69%) |
Dec 29, 2021 | 36.19 | 36.52 | 36.10 | 36.35 | 6,065,428 | +0.15(+0.43%) |
Dec 28, 2021 | 35.94 | 36.37 | 35.94 | 36.19 | 5,481,655 | +0.22(+0.62%) |
Dec 27, 2021 | 35.65 | 36.05 | 35.62 | 35.97 | 6,275,808 | +0.39(+1.09%) |
Dec 23, 2021 | 35.11 | 35.73 | 34.40 | 35.58 | 11,523,903 | +0.69(+1.97%) |
Dec 22, 2021 | 34.78 | 34.92 | 34.64 | 34.90 | 6,365,976 | +0.13(+0.36%) |
Dec 21, 2021 | 34.44 | 34.92 | 34.14 | 34.77 | 9,984,429 | +0.62(+1.81%) |
Dec 20, 2021 | 34.05 | 34.55 | 33.79 | 34.15 | 12,263,863 | -0.40(-1.15%) |
Dec 17, 2021 | 35.27 | 35.35 | 34.46 | 34.55 | 30,598,768 | -0.82(-2.32%) |
Dec 16, 2021 | 35.18 | 35.69 | 35.18 | 35.37 | 11,571,615 | +0.10(+0.27%) |
Dec 15, 2021 | 35.09 | 35.34 | 34.71 | 35.27 | 11,574,053 | +0.53(+1.53%) |
Dec 14, 2021 | 34.66 | 35.11 | 34.54 | 34.74 | 11,472,993 | -0.09(-0.25%) |
Dec 13, 2021 | 35.57 | 35.71 | 34.79 | 34.83 | 14,994,624 | -0.71(-1.99%) |
Dec 10, 2021 | 35.74 | 35.77 | 35.34 | 35.54 | 12,562,532 | +0.13(+0.35%) |
Dec 09, 2021 | 35.60 | 35.84 | 35.35 | 35.41 | 11,241,112 | -0.33(-0.92%) |
Dec 08, 2021 | 35.94 | 36.07 | 35.37 | 35.74 | 11,455,645 | -0.14(-0.38%) |
Dec 07, 2021 | 35.79 | 36.13 | 35.65 | 35.87 | 10,923,541 | +0.32(+0.90%) |
Dec 06, 2021 | 35.02 | 35.81 | 34.97 | 35.55 | 15,163,681 | +0.89(+2.57%) |
Dec 03, 2021 | 34.77 | 35.29 | 34.31 | 34.67 | 22,562,560 | +0.26(+0.76%) |
Dec 02, 2021 | 33.36 | 34.55 | 33.30 | 34.40 | 12,629,109 | +1.09(+3.28%) |