Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.01 | 36.07 | 35.22 | 35.52 | 2,563,654 | -0.60(-1.67%) |
Feb 25, 2022 | 35.36 | 36.26 | 35.30 | 36.12 | 1,151,420 | +0.88(+2.49%) |
Feb 24, 2022 | 33.86 | 35.50 | 33.84 | 35.25 | 1,499,300 | +0.58(+1.68%) |
Feb 23, 2022 | 35.33 | 35.64 | 34.65 | 34.66 | 1,165,797 | -0.43(-1.22%) |
Feb 22, 2022 | 35.22 | 35.36 | 34.88 | 35.09 | 1,172,438 | -0.32(-0.90%) |
Feb 18, 2022 | 35.41 | 0 | -0.31(-0.87%) | |||
Feb 17, 2022 | 36.11 | 36.44 | 35.60 | 35.72 | 1,352,973 | -0.44(-1.21%) |
Feb 16, 2022 | 36.35 | 36.60 | 35.75 | 36.15 | 1,029,803 | -0.10(-0.28%) |
Feb 15, 2022 | 36.78 | 36.95 | 36.15 | 36.25 | 1,222,426 | -0.22(-0.60%) |
Feb 14, 2022 | 36.75 | 37.15 | 36.29 | 36.47 | 1,297,984 | -0.22(-0.59%) |
Feb 11, 2022 | 36.57 | 36.95 | 36.29 | 36.69 | 1,651,079 | +0.21(+0.57%) |
Feb 10, 2022 | 37.21 | 37.67 | 36.32 | 36.48 | 1,343,786 | -1.39(-3.67%) |
Feb 09, 2022 | 37.80 | 38.04 | 37.61 | 37.87 | 1,001,335 | +0.55(+1.46%) |
Feb 08, 2022 | 37.59 | 37.79 | 37.21 | 37.33 | 876,156 | -0.26(-0.70%) |
Feb 07, 2022 | 37.96 | 38.10 | 37.57 | 37.59 | 826,352 | -0.49(-1.29%) |
Feb 04, 2022 | 38.35 | 38.66 | 37.65 | 38.08 | 1,017,223 | -0.62(-1.60%) |
Feb 03, 2022 | 38.66 | 38.70 | 1,115,465 | -0.26(-0.68%) | ||
Feb 02, 2022 | 38.44 | 39.09 | 38.41 | 38.96 | 1,057,658 | +0.59(+1.54%) |
Feb 01, 2022 | 38.85 | 38.86 | 38.14 | 38.37 | 994,335 | -0.46(-1.19%) |
Jan 31, 2022 | 37.86 | 38.87 | 38.84 | 1,746,528 | +0.93(+2.45%) | |
Jan 28, 2022 | 36.64 | 37.93 | 36.07 | 37.91 | 1,433,299 | +1.43(+3.92%) |
Jan 27, 2022 | 37.09 | 37.43 | 36.47 | 36.48 | 1,084,576 | -0.44(-1.20%) |
Jan 26, 2022 | 37.70 | 38.08 | 36.78 | 36.92 | 1,139,015 | -0.47(-1.26%) |
Jan 25, 2022 | 37.16 | 37.73 | 36.73 | 37.40 | 1,240,949 | -0.43(-1.13%) |
Jan 24, 2022 | 37.74 | 38.06 | 36.65 | 37.82 | 1,788,952 | -0.46(-1.21%) |
Jan 21, 2022 | 38.06 | 38.95 | 38.02 | 38.28 | 1,724,791 | +0.23(+0.60%) |
Jan 20, 2022 | 38.67 | 39.32 | 38.03 | 38.06 | 1,052,340 | -0.68(-1.75%) |
Jan 19, 2022 | 38.95 | 39.63 | 38.66 | 38.74 | 1,052,981 | -0.08(-0.21%) |
Jan 18, 2022 | 39.27 | 39.41 | 38.78 | 38.82 | 1,134,392 | -0.68(-1.72%) |
Jan 14, 2022 | 39.50 | 0 | -0.33(-0.82%) | |||
Jan 13, 2022 | 40.43 | 40.54 | 39.79 | 39.82 | 1,362,343 | -0.42(-1.04%) |
Jan 12, 2022 | 40.32 | 40.65 | 40.02 | 40.24 | 989,467 | -0.09(-0.22%) |
Jan 11, 2022 | 40.20 | 40.35 | 39.89 | 40.33 | 1,383,872 | +0.29(+0.72%) |
Jan 10, 2022 | 40.41 | 40.55 | 39.61 | 40.04 | 1,166,474 | -0.53(-1.32%) |
Jan 07, 2022 | 40.91 | 41.19 | 40.47 | 40.58 | 1,198,248 | -0.48(-1.17%) |
Jan 06, 2022 | 41.07 | 41.44 | 40.86 | 41.06 | 950,941 | -0.04(-0.09%) |
Jan 05, 2022 | 41.71 | 42.04 | 40.99 | 41.09 | 890,478 | -0.79(-1.88%) |
Jan 04, 2022 | 42.50 | 42.75 | 41.71 | 41.88 | 917,888 | -0.71(-1.66%) |
Jan 03, 2022 | 43.52 | 43.63 | 42.14 | 42.59 | 1,586,120 | -0.87(-2.00%) |
Dec 31, 2021 | 43.06 | 43.74 | 42.97 | 43.46 | 691,281 | +0.43(+1.01%) |
Dec 30, 2021 | 43.36 | 43.43 | 42.96 | 43.02 | 1,257,815 | -0.28(-0.65%) |
Dec 29, 2021 | 42.93 | 43.41 | 42.61 | 43.30 | 869,881 | +0.60(+1.40%) |
Dec 28, 2021 | 42.12 | 42.76 | 41.92 | 42.71 | 753,170 | +0.62(+1.48%) |
Dec 27, 2021 | 41.26 | 42.08 | 41.23 | 42.08 | 961,725 | +1.00(+2.44%) |
Dec 23, 2021 | 41.01 | 41.28 | 40.86 | 41.08 | 687,349 | +0.19(+0.46%) |
Dec 22, 2021 | 40.67 | 41.10 | 40.51 | 40.89 | 1,179,300 | +0.27(+0.67%) |
Dec 21, 2021 | 41.08 | 41.20 | 40.54 | 40.62 | 1,393,811 | -0.08(-0.20%) |
Dec 20, 2021 | 40.68 | 41.14 | 40.15 | 40.70 | 1,658,251 | -0.18(-0.44%) |
Dec 17, 2021 | 40.97 | 41.37 | 40.66 | 40.88 | 5,266,920 | -0.12(-0.29%) |
Dec 16, 2021 | 41.15 | 41.53 | 40.38 | 41.00 | 1,591,547 | -0.16(-0.40%) |
Dec 15, 2021 | 40.90 | 41.43 | 40.70 | 41.16 | 1,827,340 | +0.42(+1.02%) |
Dec 14, 2021 | 41.22 | 41.40 | 40.16 | 40.74 | 1,415,359 | -0.54(-1.31%) |
Dec 13, 2021 | 40.13 | 41.56 | 40.02 | 41.29 | 1,446,745 | +1.05(+2.61%) |
Dec 10, 2021 | 39.88 | 40.51 | 39.73 | 40.24 | 1,386,988 | +0.53(+1.34%) |
Dec 09, 2021 | 40.37 | 40.64 | 39.69 | 39.71 | 1,181,908 | -0.73(-1.81%) |
Dec 08, 2021 | 39.93 | 40.67 | 39.93 | 40.44 | 1,254,968 | +0.39(+0.97%) |
Dec 07, 2021 | 40.73 | 40.85 | 39.84 | 40.05 | 2,200,331 | -0.43(-1.07%) |
Dec 06, 2021 | 39.54 | 40.70 | 39.28 | 40.48 | 1,480,551 | +1.21(+3.08%) |
Dec 03, 2021 | 39.34 | 39.52 | 38.76 | 39.27 | 1,628,826 | +0.19(+0.49%) |
Dec 02, 2021 | 39.28 | 39.85 | 38.58 | 39.08 | 1,603,808 | -0.02(-0.05%) |