Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.88 | 38.62 | 37.74 | 38.54 | 6,910,060 | +0.45(+1.18%) |
Feb 25, 2022 | 37.09 | 38.17 | 37.30 | 38.09 | 4,361,318 | +1.39(+3.79%) |
Feb 24, 2022 | 36.35 | 36.80 | 35.71 | 36.70 | 6,291,741 | +0.21(+0.58%) |
Feb 23, 2022 | 37.74 | 37.92 | 36.43 | 36.49 | 7,278,968 | -1.23(-3.25%) |
Feb 22, 2022 | 37.82 | 38.13 | 37.48 | 37.71 | 5,583,008 | -0.03(-0.07%) |
Feb 18, 2022 | 37.74 | 0 | -0.13(-0.34%) | |||
Feb 17, 2022 | 37.70 | 37.95 | 37.36 | 37.87 | 2,970,995 | +0.04(+0.10%) |
Feb 16, 2022 | 37.23 | 37.92 | 37.15 | 37.83 | 4,118,360 | +0.59(+1.58%) |
Feb 15, 2022 | 37.83 | 37.90 | 37.00 | 37.25 | 4,341,259 | -0.28(-0.74%) |
Feb 14, 2022 | 38.32 | 38.49 | 36.34 | 37.52 | 7,053,374 | -0.76(-1.97%) |
Feb 11, 2022 | 38.67 | 39.13 | 38.17 | 38.28 | 9,840,389 | +0.13(+0.34%) |
Feb 10, 2022 | 38.64 | 38.78 | 38.06 | 38.15 | 3,862,190 | -0.73(-1.87%) |
Feb 09, 2022 | 38.83 | 39.00 | 38.65 | 38.88 | 3,135,740 | +0.23(+0.60%) |
Feb 08, 2022 | 38.35 | 38.76 | 38.18 | 38.65 | 3,791,681 | +0.48(+1.25%) |
Feb 07, 2022 | 38.08 | 38.33 | 37.94 | 38.17 | 4,281,889 | +0.07(+0.19%) |
Feb 04, 2022 | 38.65 | 38.79 | 38.00 | 38.09 | 5,638,478 | -0.78(-2.01%) |
Feb 03, 2022 | 38.54 | 38.96 | 38.88 | 4,259,913 | +0.25(+0.64%) | |
Feb 02, 2022 | 38.05 | 38.72 | 37.99 | 38.63 | 4,893,090 | +0.47(+1.24%) |
Feb 01, 2022 | 38.18 | 38.29 | 37.64 | 38.15 | 3,610,119 | -0.14(-0.36%) |
Jan 31, 2022 | 37.78 | 38.30 | 38.29 | 9,913,575 | +0.19(+0.50%) | |
Jan 28, 2022 | 37.53 | 38.12 | 37.28 | 38.10 | 3,818,236 | +0.45(+1.19%) |
Jan 27, 2022 | 37.83 | 38.05 | 37.12 | 37.65 | 5,125,376 | +0.09(+0.24%) |
Jan 26, 2022 | 37.66 | 38.20 | 37.19 | 37.56 | 4,138,214 | -0.15(-0.39%) |
Jan 25, 2022 | 37.31 | 38.06 | 37.13 | 37.71 | 5,044,897 | +0.01(+0.02%) |
Jan 24, 2022 | 37.52 | 37.76 | 36.59 | 37.70 | 5,648,941 | -0.02(-0.05%) |
Jan 21, 2022 | 37.88 | 38.25 | 37.57 | 37.72 | 5,387,112 | -0.09(-0.24%) |
Jan 20, 2022 | 37.92 | 38.35 | 37.74 | 37.81 | 4,626,343 | +0.01(+0.02%) |
Jan 19, 2022 | 37.95 | 38.27 | 37.79 | 37.80 | 3,156,626 | -0.16(-0.41%) |
Jan 18, 2022 | 37.73 | 38.15 | 37.20 | 37.95 | 5,910,678 | +0.02(+0.05%) |
Jan 14, 2022 | 37.94 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 37.72 | 38.05 | 37.52 | 37.95 | 3,209,618 | +0.16(+0.43%) |
Jan 12, 2022 | 37.66 | 37.94 | 37.45 | 37.79 | 3,730,932 | +0.05(+0.12%) |
Jan 11, 2022 | 37.92 | 38.08 | 37.42 | 37.74 | 5,019,849 | -0.15(-0.39%) |
Jan 10, 2022 | 37.66 | 37.97 | 37.47 | 37.89 | 5,240,334 | +0.10(+0.27%) |
Jan 07, 2022 | 37.59 | 38.04 | 37.41 | 37.79 | 4,675,713 | +0.43(+1.15%) |
Jan 06, 2022 | 37.25 | 37.62 | 37.14 | 37.36 | 2,493,513 | +0.13(+0.34%) |
Jan 05, 2022 | 37.41 | 37.73 | 37.19 | 37.23 | 3,974,103 | -0.26(-0.68%) |
Jan 04, 2022 | 37.66 | 37.89 | 37.43 | 37.49 | 3,781,598 | -0.15(-0.39%) |
Jan 03, 2022 | 37.97 | 37.97 | 37.26 | 37.63 | 3,472,457 | -0.32(-0.84%) |
Dec 31, 2021 | 37.70 | 38.10 | 37.65 | 37.95 | 1,387,800 | +0.21(+0.56%) |
Dec 30, 2021 | 37.70 | 37.96 | 37.54 | 37.74 | 2,615,170 | +0.16(+0.44%) |
Dec 29, 2021 | 37.47 | 37.65 | 37.33 | 37.58 | 1,408,293 | +0.17(+0.46%) |
Dec 28, 2021 | 36.93 | 37.42 | 36.90 | 37.41 | 2,057,290 | +0.49(+1.34%) |
Dec 27, 2021 | 36.92 | 36.94 | 36.49 | 36.91 | 1,709,885 | -0.07(-0.20%) |
Dec 23, 2021 | 37.02 | 37.15 | 36.92 | 36.99 | 2,039,504 | +0.01(+0.02%) |
Dec 22, 2021 | 36.72 | 37.15 | 36.70 | 36.98 | 2,236,608 | +0.26(+0.70%) |
Dec 21, 2021 | 36.96 | 37.14 | 36.56 | 36.72 | 3,358,063 | -0.04(-0.10%) |
Dec 20, 2021 | 36.27 | 36.77 | 36.10 | 36.76 | 2,687,376 | +0.18(+0.50%) |
Dec 17, 2021 | 36.72 | 36.95 | 36.46 | 36.58 | 5,070,285 | -0.21(-0.57%) |
Dec 16, 2021 | 36.46 | 37.07 | 36.40 | 36.79 | 2,800,245 | +0.34(+0.93%) |
Dec 15, 2021 | 36.49 | 36.78 | 36.18 | 36.45 | 4,609,874 | -0.04(-0.10%) |
Dec 14, 2021 | 36.62 | 36.72 | 36.18 | 36.48 | 2,830,643 | -0.17(-0.47%) |
Dec 13, 2021 | 36.14 | 36.88 | 36.06 | 36.66 | 5,435,105 | +0.50(+1.39%) |
Dec 10, 2021 | 36.14 | 36.45 | 35.96 | 36.16 | 2,805,263 | +0.20(+0.56%) |
Dec 09, 2021 | 35.91 | 36.17 | 35.55 | 35.96 | 5,623,914 | +0.00(+0.00%) |
Dec 08, 2021 | 36.14 | 36.16 | 35.64 | 35.96 | 2,354,613 | -0.05(-0.15%) |
Dec 07, 2021 | 35.83 | 36.21 | 35.78 | 36.01 | 2,921,977 | +0.19(+0.54%) |
Dec 06, 2021 | 35.59 | 36.22 | 35.41 | 35.82 | 7,965,233 | +0.37(+1.06%) |
Dec 03, 2021 | 35.41 | 35.54 | 34.91 | 35.44 | 3,658,687 | +0.20(+0.57%) |
Dec 02, 2021 | 34.59 | 35.44 | 34.50 | 35.24 | 4,019,506 | +0.81(+2.36%) |