Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.53 | 31.88 | 30.83 | 31.59 | 20,794,874 | -0.08(-0.26%) |
Feb 25, 2022 | 31.26 | 31.90 | 30.56 | 31.68 | 14,578,985 | -0.07(-0.23%) |
Feb 24, 2022 | 30.67 | 31.79 | 30.38 | 31.75 | 13,981,190 | -0.01(-0.03%) |
Feb 23, 2022 | 32.66 | 32.80 | 31.62 | 31.76 | 10,549,758 | -0.65(-2.01%) |
Feb 22, 2022 | 33.15 | 33.31 | 31.84 | 32.41 | 10,905,229 | -0.87(-2.62%) |
Feb 18, 2022 | 33.29 | 0 | -0.20(-0.60%) | |||
Feb 17, 2022 | 34.42 | 34.71 | 33.46 | 33.49 | 8,305,234 | -1.35(-3.88%) |
Feb 16, 2022 | 34.09 | 34.99 | 34.09 | 34.84 | 7,354,607 | +0.48(+1.39%) |
Feb 15, 2022 | 33.93 | 34.39 | 33.77 | 34.36 | 8,877,095 | +0.79(+2.36%) |
Feb 14, 2022 | 34.26 | 34.31 | 33.15 | 33.57 | 10,342,422 | -0.75(-2.20%) |
Feb 11, 2022 | 35.04 | 35.31 | 34.13 | 34.33 | 7,417,330 | -0.72(-2.05%) |
Feb 10, 2022 | 34.94 | 35.93 | 34.85 | 35.04 | 9,677,227 | -0.27(-0.76%) |
Feb 09, 2022 | 35.10 | 35.40 | 34.76 | 35.31 | 9,320,318 | +0.37(+1.05%) |
Feb 08, 2022 | 34.48 | 35.03 | 34.25 | 34.94 | 6,418,799 | +0.47(+1.36%) |
Feb 07, 2022 | 34.52 | 34.70 | 34.16 | 34.47 | 8,393,263 | -0.10(-0.29%) |
Feb 04, 2022 | 34.47 | 34.93 | 34.03 | 34.57 | 7,705,879 | -0.11(-0.32%) |
Feb 03, 2022 | 34.82 | 34.63 | 34.68 | 7,360,261 | -0.40(-1.15%) | |
Feb 02, 2022 | 34.51 | 35.15 | 34.51 | 35.09 | 12,100,111 | +0.64(+1.87%) |
Feb 01, 2022 | 33.89 | 34.46 | 33.77 | 34.45 | 11,707,224 | +0.67(+1.99%) |
Jan 31, 2022 | 33.21 | 33.85 | 33.77 | 12,057,685 | +0.40(+1.18%) | |
Jan 28, 2022 | 32.36 | 33.39 | 32.10 | 33.38 | 10,295,081 | +1.00(+3.10%) |
Jan 27, 2022 | 33.10 | 33.53 | 32.18 | 32.38 | 10,494,026 | -0.02(-0.06%) |
Jan 26, 2022 | 32.82 | 33.28 | 32.11 | 32.39 | 11,764,378 | +0.23(+0.71%) |
Jan 25, 2022 | 32.15 | 32.50 | 30.91 | 32.16 | 13,149,215 | -0.59(-1.80%) |
Jan 24, 2022 | 31.53 | 32.78 | 31.40 | 32.75 | 14,180,709 | +0.70(+2.18%) |
Jan 21, 2022 | 33.10 | 33.19 | 31.99 | 32.05 | 11,143,294 | -1.15(-3.46%) |
Jan 20, 2022 | 33.75 | 34.24 | 33.13 | 33.20 | 10,816,425 | -0.45(-1.34%) |
Jan 19, 2022 | 34.74 | 34.97 | 33.61 | 33.65 | 7,879,550 | -0.95(-2.74%) |
Jan 18, 2022 | 34.95 | 35.25 | 34.52 | 34.60 | 8,890,785 | -0.73(-2.06%) |
Jan 14, 2022 | 35.33 | 0 | -0.26(-0.72%) | |||
Jan 13, 2022 | 36.00 | 36.17 | 35.54 | 35.59 | 10,129,373 | -0.27(-0.74%) |
Jan 12, 2022 | 36.20 | 36.46 | 35.77 | 35.85 | 9,897,849 | -0.18(-0.51%) |
Jan 11, 2022 | 35.85 | 36.03 | 35.55 | 36.04 | 8,918,306 | +0.21(+0.59%) |
Jan 10, 2022 | 35.48 | 35.84 | 34.92 | 35.82 | 11,169,733 | +0.28(+0.80%) |
Jan 07, 2022 | 35.77 | 35.88 | 35.31 | 35.54 | 7,853,093 | -0.03(-0.08%) |
Jan 06, 2022 | 35.49 | 35.82 | 35.10 | 35.57 | 8,674,457 | -0.17(-0.49%) |
Jan 05, 2022 | 36.07 | 36.45 | 35.73 | 35.74 | 11,915,014 | -0.30(-0.84%) |
Jan 04, 2022 | 35.36 | 36.31 | 35.30 | 36.05 | 10,476,447 | +1.09(+3.10%) |
Jan 03, 2022 | 34.68 | 35.09 | 34.56 | 34.96 | 7,671,757 | +0.32(+0.93%) |
Dec 31, 2021 | 34.75 | 35.02 | 34.60 | 34.64 | 5,305,363 | -0.07(-0.21%) |
Dec 30, 2021 | 35.03 | 35.14 | 34.66 | 34.71 | 4,657,983 | -0.21(-0.61%) |
Dec 29, 2021 | 34.79 | 35.32 | 34.77 | 34.92 | 5,035,838 | +0.03(+0.08%) |
Dec 28, 2021 | 35.08 | 35.29 | 34.70 | 34.90 | 5,676,898 | -0.14(-0.39%) |
Dec 27, 2021 | 34.51 | 35.12 | 34.51 | 35.03 | 6,313,768 | +0.41(+1.19%) |
Dec 23, 2021 | 34.15 | 34.98 | 34.13 | 34.62 | 7,200,316 | +0.34(+0.99%) |
Dec 22, 2021 | 33.94 | 34.34 | 33.53 | 34.28 | 7,557,073 | +0.24(+0.70%) |
Dec 21, 2021 | 33.62 | 34.08 | 33.38 | 34.04 | 9,910,814 | +0.82(+2.46%) |
Dec 20, 2021 | 33.19 | 33.28 | 32.72 | 33.22 | 10,112,069 | -0.40(-1.20%) |
Dec 17, 2021 | 33.56 | 34.29 | 33.54 | 33.63 | 32,669,166 | -0.12(-0.35%) |
Dec 16, 2021 | 33.43 | 34.05 | 33.25 | 33.75 | 13,464,423 | +0.40(+1.21%) |
Dec 15, 2021 | 32.86 | 33.39 | 32.50 | 33.34 | 9,914,813 | +0.61(+1.85%) |
Dec 14, 2021 | 32.22 | 32.98 | 32.03 | 32.74 | 13,725,990 | +0.29(+0.91%) |
Dec 13, 2021 | 33.38 | 33.47 | 32.40 | 32.44 | 11,544,058 | -1.06(-3.16%) |
Dec 10, 2021 | 33.54 | 33.88 | 33.08 | 33.50 | 10,495,130 | +0.26(+0.77%) |
Dec 09, 2021 | 33.10 | 33.55 | 32.92 | 33.24 | 15,717,444 | -0.51(-1.53%) |
Dec 08, 2021 | 34.45 | 34.53 | 33.69 | 33.76 | 11,940,261 | -0.53(-1.56%) |
Dec 07, 2021 | 34.30 | 34.67 | 34.00 | 34.29 | 11,635,191 | +0.56(+1.66%) |
Dec 06, 2021 | 34.52 | 34.91 | 33.72 | 33.73 | 13,376,495 | -0.57(-1.65%) |
Dec 03, 2021 | 34.58 | 35.15 | 33.92 | 34.29 | 17,758,722 | -0.08(-0.24%) |
Dec 02, 2021 | 33.29 | 34.95 | 33.16 | 34.38 | 20,066,652 | +1.08(+3.24%) |