Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.54 | 39.18 | 38.32 | 38.92 | 14,492,558 | -0.04(-0.09%) |
Feb 25, 2022 | 37.80 | 39.03 | 38.17 | 38.96 | 8,728,148 | +1.19(+3.15%) |
Feb 24, 2022 | 37.35 | 37.86 | 36.68 | 37.77 | 13,119,792 | +0.61(+1.64%) |
Feb 23, 2022 | 37.84 | 37.99 | 37.01 | 37.16 | 8,999,139 | -0.62(-1.63%) |
Feb 22, 2022 | 37.84 | 38.04 | 37.51 | 37.77 | 12,653,097 | +0.02(+0.05%) |
Feb 18, 2022 | 37.75 | 0 | -0.11(-0.29%) | |||
Feb 17, 2022 | 37.95 | 38.09 | 37.57 | 37.86 | 8,777,123 | -0.23(-0.60%) |
Feb 16, 2022 | 38.05 | 38.35 | 37.69 | 38.09 | 10,730,110 | +0.24(+0.62%) |
Feb 15, 2022 | 38.39 | 38.55 | 37.57 | 37.85 | 11,546,951 | -0.42(-1.09%) |
Feb 14, 2022 | 38.33 | 38.41 | 37.44 | 38.27 | 14,462,688 | +0.06(+0.17%) |
Feb 11, 2022 | 38.20 | 38.76 | 38.08 | 38.21 | 12,408,954 | +0.08(+0.21%) |
Feb 10, 2022 | 38.28 | 38.91 | 38.05 | 38.13 | 12,522,372 | -0.51(-1.31%) |
Feb 09, 2022 | 39.14 | 39.44 | 38.58 | 38.63 | 11,475,829 | -0.38(-0.98%) |
Feb 08, 2022 | 39.79 | 39.92 | 38.96 | 39.01 | 16,270,171 | -0.56(-1.42%) |
Feb 07, 2022 | 39.09 | 39.67 | 39.03 | 39.58 | 15,878,050 | +0.11(+0.28%) |
Feb 04, 2022 | 38.70 | 39.81 | 38.65 | 39.47 | 19,246,434 | -0.24(-0.62%) |
Feb 03, 2022 | 38.26 | 39.71 | 28,209,732 | +0.84(+2.17%) | ||
Feb 02, 2022 | 37.24 | 39.08 | 37.00 | 38.87 | 32,731,942 | +1.46(+3.91%) |
Feb 01, 2022 | 37.30 | 37.65 | 36.82 | 37.41 | 11,647,324 | -0.08(-0.21%) |
Jan 31, 2022 | 36.71 | 37.51 | 37.49 | 14,922,677 | +0.40(+1.08%) | |
Jan 28, 2022 | 36.17 | 37.11 | 35.93 | 37.08 | 13,056,467 | +0.78(+2.14%) |
Jan 27, 2022 | 36.29 | 36.97 | 35.97 | 36.31 | 17,142,272 | +0.28(+0.77%) |
Jan 26, 2022 | 35.99 | 36.55 | 35.76 | 36.03 | 12,980,069 | +0.16(+0.43%) |
Jan 25, 2022 | 35.98 | 36.28 | 35.69 | 35.87 | 12,312,968 | -0.41(-1.14%) |
Jan 24, 2022 | 36.91 | 36.99 | 35.35 | 36.29 | 16,115,064 | -0.43(-1.18%) |
Jan 21, 2022 | 37.03 | 37.16 | 36.54 | 36.72 | 14,584,980 | -0.14(-0.37%) |
Jan 20, 2022 | 36.74 | 37.47 | 36.57 | 36.86 | 13,064,226 | +0.32(+0.87%) |
Jan 19, 2022 | 36.26 | 36.79 | 36.22 | 36.54 | 13,783,968 | +0.29(+0.80%) |
Jan 18, 2022 | 35.86 | 36.37 | 35.79 | 36.25 | 15,877,836 | -0.13(-0.36%) |
Jan 14, 2022 | 36.38 | 0 | -0.16(-0.44%) | |||
Jan 13, 2022 | 36.50 | 36.83 | 36.36 | 36.54 | 15,575,530 | +0.32(+0.89%) |
Jan 12, 2022 | 35.89 | 36.26 | 35.74 | 36.22 | 13,923,164 | +0.24(+0.67%) |
Jan 11, 2022 | 36.72 | 36.77 | 35.65 | 35.98 | 14,822,756 | -0.78(-2.11%) |
Jan 10, 2022 | 36.71 | 36.89 | 36.39 | 36.75 | 13,586,685 | +0.12(+0.32%) |
Jan 07, 2022 | 36.70 | 36.99 | 36.38 | 36.64 | 13,018,866 | -0.06(-0.16%) |
Jan 06, 2022 | 36.79 | 36.95 | 36.60 | 36.70 | 8,814,625 | -0.27(-0.72%) |
Jan 05, 2022 | 36.87 | 37.40 | 36.79 | 36.96 | 14,660,444 | +0.08(+0.23%) |
Jan 04, 2022 | 36.61 | 37.28 | 36.61 | 36.88 | 13,678,236 | -0.04(-0.10%) |
Jan 03, 2022 | 36.94 | 37.36 | 36.06 | 36.92 | 16,428,973 | -0.45(-1.20%) |
Dec 31, 2021 | 36.81 | 37.53 | 36.81 | 37.36 | 6,119,361 | +0.27(+0.71%) |
Dec 30, 2021 | 36.65 | 37.20 | 36.63 | 37.10 | 9,241,055 | +0.45(+1.24%) |
Dec 29, 2021 | 36.09 | 36.80 | 36.08 | 36.64 | 7,289,172 | +0.67(+1.87%) |
Dec 28, 2021 | 35.48 | 35.99 | 35.44 | 35.97 | 5,056,830 | +0.52(+1.46%) |
Dec 27, 2021 | 35.25 | 35.48 | 35.17 | 35.45 | 3,279,469 | +0.21(+0.59%) |
Dec 23, 2021 | 35.23 | 35.50 | 35.18 | 35.25 | 5,501,034 | +0.08(+0.22%) |
Dec 22, 2021 | 34.75 | 35.23 | 34.72 | 35.17 | 6,633,116 | +0.28(+0.80%) |
Dec 21, 2021 | 34.83 | 35.12 | 34.50 | 34.89 | 7,086,603 | +0.35(+1.01%) |
Dec 20, 2021 | 34.24 | 34.61 | 33.59 | 34.54 | 10,271,470 | -0.08(-0.22%) |
Dec 17, 2021 | 34.78 | 35.20 | 34.42 | 34.62 | 20,017,588 | -0.54(-1.55%) |
Dec 16, 2021 | 35.32 | 35.56 | 35.11 | 35.16 | 10,069,553 | -0.21(-0.60%) |
Dec 15, 2021 | 34.93 | 35.42 | 34.78 | 35.38 | 7,210,988 | +0.54(+1.56%) |
Dec 14, 2021 | 34.87 | 35.15 | 34.60 | 34.83 | 7,564,231 | -0.19(-0.54%) |
Dec 13, 2021 | 34.81 | 35.17 | 34.59 | 35.02 | 11,124,471 | +0.15(+0.43%) |
Dec 10, 2021 | 34.61 | 34.92 | 34.39 | 34.87 | 6,818,338 | +0.50(+1.45%) |
Dec 09, 2021 | 34.49 | 34.65 | 34.15 | 34.37 | 8,186,319 | -0.19(-0.54%) |
Dec 08, 2021 | 35.06 | 35.14 | 34.34 | 34.56 | 8,047,585 | -0.32(-0.91%) |
Dec 07, 2021 | 34.57 | 35.11 | 34.56 | 34.88 | 10,372,509 | +0.25(+0.73%) |
Dec 06, 2021 | 34.46 | 35.01 | 34.31 | 34.63 | 9,466,449 | +0.51(+1.50%) |
Dec 03, 2021 | 34.50 | 34.57 | 33.46 | 34.12 | 12,933,492 | -0.12(-0.34%) |
Dec 02, 2021 | 34.06 | 34.61 | 34.04 | 34.23 | 11,213,456 | +0.41(+1.20%) |