Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.99 | 35.03 | 33.91 | 34.85 | 15,301,676 | -0.86(-2.42%) |
Feb 25, 2022 | 34.15 | 35.73 | 34.80 | 35.71 | 7,975,071 | +1.94(+5.74%) |
Feb 24, 2022 | 33.03 | 34.53 | 32.52 | 33.77 | 9,183,788 | -0.59(-1.72%) |
Feb 23, 2022 | 34.57 | 34.94 | 34.20 | 34.36 | 4,521,597 | -0.08(-0.23%) |
Feb 22, 2022 | 34.82 | 35.40 | 33.97 | 34.44 | 6,070,785 | +0.04(+0.11%) |
Feb 18, 2022 | 34.40 | 0 | -0.47(-1.36%) | |||
Feb 17, 2022 | 34.94 | 35.49 | 34.80 | 34.88 | 3,027,698 | -0.23(-0.66%) |
Feb 16, 2022 | 35.16 | 35.95 | 34.96 | 35.11 | 3,775,634 | +0.21(+0.61%) |
Feb 15, 2022 | 34.27 | 35.00 | 33.82 | 34.90 | 3,834,552 | +0.19(+0.56%) |
Feb 14, 2022 | 35.38 | 35.57 | 34.42 | 34.70 | 6,097,634 | -0.61(-1.73%) |
Feb 11, 2022 | 34.41 | 35.76 | 34.17 | 35.31 | 4,351,055 | +0.32(+0.91%) |
Feb 10, 2022 | 34.95 | 36.09 | 34.74 | 34.99 | 6,832,806 | +0.15(+0.42%) |
Feb 09, 2022 | 33.93 | 34.89 | 33.74 | 34.85 | 5,342,462 | +0.98(+2.89%) |
Feb 08, 2022 | 33.43 | 33.89 | 32.91 | 33.87 | 4,478,587 | +0.76(+2.28%) |
Feb 07, 2022 | 32.47 | 33.43 | 32.05 | 33.11 | 5,252,009 | +0.90(+2.80%) |
Feb 04, 2022 | 31.67 | 32.38 | 31.67 | 32.21 | 3,710,558 | +0.55(+1.75%) |
Feb 03, 2022 | 31.33 | 32.04 | 31.66 | 3,705,196 | +0.27(+0.86%) | |
Feb 02, 2022 | 31.50 | 31.83 | 30.97 | 31.39 | 3,532,929 | -0.11(-0.34%) |
Feb 01, 2022 | 30.54 | 31.51 | 30.49 | 31.49 | 5,361,694 | +1.57(+5.25%) |
Jan 31, 2022 | 29.63 | 29.93 | 29.92 | 3,761,695 | +0.16(+0.52%) | |
Jan 28, 2022 | 30.03 | 30.13 | 28.72 | 29.77 | 9,286,530 | -1.14(-3.70%) |
Jan 27, 2022 | 31.81 | 32.29 | 30.77 | 30.91 | 4,426,459 | -0.73(-2.30%) |
Jan 26, 2022 | 32.20 | 32.59 | 31.10 | 31.64 | 7,032,747 | +0.28(+0.90%) |
Jan 25, 2022 | 30.93 | 31.59 | 30.53 | 31.36 | 4,649,771 | +0.27(+0.87%) |
Jan 24, 2022 | 30.18 | 31.19 | 29.60 | 31.09 | 4,879,167 | -0.47(-1.47%) |
Jan 21, 2022 | 32.04 | 32.38 | 31.25 | 31.55 | 4,771,930 | -0.75(-2.31%) |
Jan 20, 2022 | 33.78 | 33.93 | 32.21 | 32.30 | 6,433,194 | -1.20(-3.59%) |
Jan 19, 2022 | 33.63 | 34.28 | 33.45 | 33.50 | 4,686,383 | +0.39(+1.17%) |
Jan 18, 2022 | 32.86 | 33.56 | 32.74 | 33.11 | 5,164,142 | +0.17(+0.53%) |
Jan 14, 2022 | 32.94 | 0 | +0.33(+1.01%) | |||
Jan 13, 2022 | 33.15 | 33.71 | 32.43 | 32.61 | 6,985,233 | -0.52(-1.58%) |
Jan 12, 2022 | 32.06 | 33.20 | 31.95 | 33.13 | 10,485,018 | +1.69(+5.36%) |
Jan 11, 2022 | 30.46 | 31.46 | 30.19 | 31.44 | 4,168,117 | +1.20(+3.97%) |
Jan 10, 2022 | 29.38 | 30.26 | 29.38 | 30.24 | 5,021,187 | +0.77(+2.60%) |
Jan 07, 2022 | 28.80 | 29.50 | 28.47 | 29.48 | 3,249,897 | +1.27(+4.50%) |
Jan 06, 2022 | 28.84 | 29.07 | 27.94 | 28.21 | 2,759,406 | -0.31(-1.09%) |
Jan 05, 2022 | 28.36 | 29.52 | 28.36 | 28.52 | 4,716,850 | +0.21(+0.75%) |
Jan 04, 2022 | 28.37 | 28.70 | 28.10 | 28.30 | 2,606,891 | +0.09(+0.31%) |
Jan 03, 2022 | 27.94 | 28.47 | 27.78 | 28.22 | 2,177,583 | +0.28(+1.01%) |
Dec 31, 2021 | 27.53 | 28.06 | 27.38 | 27.94 | 2,171,791 | +0.38(+1.37%) |
Dec 30, 2021 | 27.86 | 28.16 | 27.52 | 27.56 | 2,688,868 | -0.16(-0.59%) |
Dec 29, 2021 | 27.63 | 27.97 | 27.33 | 27.72 | 1,689,708 | -0.13(-0.45%) |
Dec 28, 2021 | 27.79 | 28.06 | 27.71 | 27.85 | 1,372,426 | -0.04(-0.14%) |
Dec 27, 2021 | 27.43 | 27.89 | 27.24 | 27.89 | 1,359,547 | +0.47(+1.70%) |
Dec 23, 2021 | 27.26 | 27.59 | 27.19 | 27.42 | 1,957,344 | +0.23(+0.86%) |
Dec 22, 2021 | 26.52 | 27.23 | 26.50 | 27.19 | 2,511,269 | +0.65(+2.45%) |
Dec 21, 2021 | 25.92 | 26.56 | 25.88 | 26.54 | 3,370,286 | +0.90(+3.52%) |
Dec 20, 2021 | 25.46 | 25.68 | 25.07 | 25.64 | 4,061,685 | -0.48(-1.86%) |
Dec 17, 2021 | 26.18 | 26.59 | 25.86 | 26.12 | 2,498,424 | -0.16(-0.63%) |
Dec 16, 2021 | 26.64 | 27.02 | 26.21 | 26.29 | 4,433,611 | +0.29(+1.12%) |
Dec 15, 2021 | 25.68 | 26.03 | 25.06 | 26.00 | 3,491,770 | -0.08(-0.30%) |
Dec 14, 2021 | 26.01 | 26.70 | 26.01 | 26.07 | 3,025,162 | -0.02(-0.08%) |
Dec 13, 2021 | 26.37 | 26.57 | 25.72 | 26.10 | 2,541,413 | -0.25(-0.96%) |
Dec 10, 2021 | 27.03 | 27.17 | 26.16 | 26.35 | 2,166,341 | -0.43(-1.59%) |
Dec 09, 2021 | 26.53 | 26.88 | 26.34 | 26.77 | 2,430,885 | -0.15(-0.57%) |
Dec 08, 2021 | 26.86 | 27.36 | 26.70 | 26.93 | 2,601,675 | +0.09(+0.32%) |
Dec 07, 2021 | 26.62 | 27.38 | 26.48 | 26.84 | 5,221,841 | +1.16(+4.52%) |
Dec 06, 2021 | 25.21 | 25.92 | 24.43 | 25.68 | 5,108,997 | +0.75(+2.99%) |
Dec 03, 2021 | 25.65 | 25.94 | 24.73 | 24.93 | 4,778,976 | -0.76(-2.98%) |
Dec 02, 2021 | 25.44 | 25.84 | 24.88 | 25.70 | 3,651,447 | +0.50(+2.00%) |