Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.14 | 36.20 | 35.35 | 35.64 | 2,554,751 | -0.60(-1.67%) |
Feb 25, 2022 | 35.48 | 36.39 | 35.43 | 36.25 | 1,147,422 | +0.88(+2.49%) |
Feb 24, 2022 | 33.97 | 35.62 | 33.95 | 35.37 | 1,494,093 | +0.58(+1.68%) |
Feb 23, 2022 | 35.45 | 35.76 | 34.78 | 34.78 | 1,161,749 | -0.43(-1.22%) |
Feb 22, 2022 | 35.34 | 35.49 | 35.00 | 35.21 | 1,168,367 | -0.32(-0.90%) |
Feb 18, 2022 | 35.53 | 0 | -0.31(-0.86%) | |||
Feb 17, 2022 | 36.23 | 36.56 | 35.73 | 35.84 | 1,348,274 | -0.44(-1.21%) |
Feb 16, 2022 | 36.48 | 36.73 | 35.88 | 36.28 | 1,026,227 | -0.10(-0.28%) |
Feb 15, 2022 | 36.91 | 37.07 | 36.28 | 36.38 | 1,218,181 | -0.22(-0.60%) |
Feb 14, 2022 | 36.87 | 37.27 | 36.42 | 36.60 | 1,293,477 | -0.22(-0.59%) |
Feb 11, 2022 | 36.70 | 37.08 | 36.42 | 36.82 | 1,645,345 | +0.21(+0.57%) |
Feb 10, 2022 | 37.34 | 37.80 | 36.44 | 36.61 | 1,339,119 | -1.40(-3.67%) |
Feb 09, 2022 | 37.93 | 38.17 | 37.74 | 38.00 | 997,858 | +0.55(+1.46%) |
Feb 08, 2022 | 37.72 | 37.92 | 37.34 | 37.46 | 873,113 | -0.26(-0.70%) |
Feb 07, 2022 | 38.10 | 38.23 | 37.70 | 37.72 | 823,482 | -0.49(-1.29%) |
Feb 04, 2022 | 38.49 | 38.80 | 37.79 | 38.21 | 1,013,691 | -0.62(-1.60%) |
Feb 03, 2022 | 38.80 | 38.83 | 1,111,591 | -0.26(-0.68%) | ||
Feb 02, 2022 | 38.57 | 39.23 | 38.54 | 39.10 | 1,053,986 | +0.59(+1.54%) |
Feb 01, 2022 | 38.99 | 39.00 | 38.28 | 38.51 | 990,882 | -0.47(-1.19%) |
Jan 31, 2022 | 38.00 | 39.01 | 38.97 | 1,740,463 | +0.93(+2.45%) | |
Jan 28, 2022 | 36.76 | 38.06 | 36.20 | 38.04 | 1,428,321 | +1.43(+3.92%) |
Jan 27, 2022 | 37.22 | 37.56 | 36.60 | 36.61 | 1,080,809 | -0.45(-1.20%) |
Jan 26, 2022 | 37.83 | 38.22 | 36.91 | 37.05 | 1,135,059 | -0.47(-1.26%) |
Jan 25, 2022 | 37.29 | 37.86 | 36.86 | 37.53 | 1,236,639 | -0.43(-1.13%) |
Jan 24, 2022 | 37.87 | 38.19 | 36.78 | 37.95 | 1,782,739 | -0.46(-1.21%) |
Jan 21, 2022 | 38.19 | 39.09 | 38.15 | 38.42 | 1,718,802 | +0.23(+0.60%) |
Jan 20, 2022 | 38.81 | 39.45 | 38.16 | 38.19 | 1,048,686 | -0.68(-1.75%) |
Jan 19, 2022 | 39.09 | 39.77 | 38.80 | 38.87 | 1,049,325 | -0.08(-0.21%) |
Jan 18, 2022 | 39.41 | 39.55 | 38.92 | 38.95 | 1,130,452 | -0.68(-1.72%) |
Jan 14, 2022 | 39.64 | 0 | -0.33(-0.82%) | |||
Jan 13, 2022 | 40.57 | 40.68 | 39.93 | 39.96 | 1,357,612 | -0.42(-1.04%) |
Jan 12, 2022 | 40.46 | 40.79 | 40.16 | 40.38 | 986,031 | -0.09(-0.22%) |
Jan 11, 2022 | 40.34 | 40.49 | 40.03 | 40.47 | 1,379,066 | +0.29(+0.72%) |
Jan 10, 2022 | 40.55 | 40.69 | 39.74 | 40.18 | 1,162,423 | -0.54(-1.32%) |
Jan 07, 2022 | 41.05 | 41.34 | 40.61 | 40.72 | 1,194,087 | -0.48(-1.17%) |
Jan 06, 2022 | 41.22 | 41.58 | 41.00 | 41.20 | 947,639 | -0.04(-0.09%) |
Jan 05, 2022 | 41.85 | 42.19 | 41.14 | 41.24 | 887,386 | -0.79(-1.88%) |
Jan 04, 2022 | 42.64 | 42.90 | 41.85 | 42.03 | 914,701 | -0.71(-1.66%) |
Jan 03, 2022 | 43.67 | 43.79 | 42.29 | 42.74 | 1,580,612 | -0.87(-2.00%) |
Dec 31, 2021 | 43.21 | 43.89 | 43.12 | 43.61 | 688,881 | +0.44(+1.01%) |
Dec 30, 2021 | 43.51 | 43.58 | 43.11 | 43.17 | 1,253,447 | -0.28(-0.65%) |
Dec 29, 2021 | 43.08 | 43.56 | 42.76 | 43.45 | 866,861 | +0.60(+1.40%) |
Dec 28, 2021 | 42.27 | 42.91 | 42.07 | 42.85 | 750,555 | +0.63(+1.48%) |
Dec 27, 2021 | 41.40 | 42.23 | 41.38 | 42.23 | 958,385 | +1.01(+2.44%) |
Dec 23, 2021 | 41.15 | 41.42 | 41.00 | 41.22 | 684,962 | +0.19(+0.46%) |
Dec 22, 2021 | 40.81 | 41.24 | 40.65 | 41.03 | 1,175,205 | +0.27(+0.67%) |
Dec 21, 2021 | 41.22 | 41.34 | 40.68 | 40.76 | 1,388,971 | -0.08(-0.20%) |
Dec 20, 2021 | 40.82 | 41.29 | 40.29 | 40.84 | 1,652,493 | -0.18(-0.44%) |
Dec 17, 2021 | 41.11 | 41.51 | 40.80 | 41.02 | 5,248,630 | -0.12(-0.29%) |
Dec 16, 2021 | 41.29 | 41.68 | 40.52 | 41.14 | 1,586,020 | -0.16(-0.40%) |
Dec 15, 2021 | 41.04 | 41.58 | 40.84 | 41.30 | 1,820,995 | +0.42(+1.02%) |
Dec 14, 2021 | 41.37 | 41.55 | 40.30 | 40.89 | 1,410,444 | -0.54(-1.31%) |
Dec 13, 2021 | 40.27 | 41.70 | 40.16 | 41.43 | 1,441,722 | +1.05(+2.61%) |
Dec 10, 2021 | 40.02 | 40.65 | 39.87 | 40.38 | 1,382,171 | +0.54(+1.34%) |
Dec 09, 2021 | 40.51 | 40.78 | 39.83 | 39.84 | 1,177,804 | -0.73(-1.81%) |
Dec 08, 2021 | 40.07 | 40.81 | 40.07 | 40.58 | 1,250,610 | +0.39(+0.97%) |
Dec 07, 2021 | 40.87 | 41.00 | 39.98 | 40.19 | 2,192,690 | -0.44(-1.07%) |
Dec 06, 2021 | 39.68 | 40.84 | 39.42 | 40.62 | 1,475,409 | +1.22(+3.08%) |
Dec 03, 2021 | 39.48 | 39.66 | 38.89 | 39.41 | 1,623,170 | +0.19(+0.49%) |
Dec 02, 2021 | 39.42 | 39.99 | 38.71 | 39.22 | 1,598,239 | -0.02(-0.05%) |