Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.41 | 36.98 | 36.36 | 36.74 | 112,548,176 | -0.55(-1.48%) |
Feb 25, 2022 | 36.37 | 37.39 | 36.67 | 37.30 | 103,923,848 | +1.16(+3.22%) |
Feb 24, 2022 | 35.36 | 36.25 | 35.10 | 36.13 | 149,952,736 | -0.44(-1.20%) |
Feb 23, 2022 | 37.50 | 37.61 | 36.47 | 36.57 | 67,238,448 | -0.65(-1.74%) |
Feb 22, 2022 | 37.24 | 37.58 | 36.90 | 37.22 | 63,633,428 | -0.19(-0.51%) |
Feb 18, 2022 | 37.41 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 37.97 | 38.10 | 37.31 | 37.42 | 61,984,780 | -0.95(-2.49%) |
Feb 16, 2022 | 38.15 | 38.54 | 38.11 | 38.37 | 43,125,656 | +0.03(+0.07%) |
Feb 15, 2022 | 38.29 | 38.54 | 38.15 | 38.34 | 58,123,076 | +0.52(+1.36%) |
Feb 14, 2022 | 38.24 | 38.37 | 37.51 | 37.83 | 74,970,816 | -0.43(-1.12%) |
Feb 11, 2022 | 38.68 | 39.15 | 38.03 | 38.26 | 81,735,352 | -0.54(-1.40%) |
Feb 10, 2022 | 38.96 | 39.47 | 38.64 | 38.80 | 70,485,296 | -0.34(-0.88%) |
Feb 09, 2022 | 39.11 | 39.40 | 39.01 | 39.15 | 70,778,448 | +0.25(+0.64%) |
Feb 08, 2022 | 38.63 | 38.99 | 38.54 | 38.90 | 59,649,004 | +0.53(+1.39%) |
Feb 07, 2022 | 38.30 | 38.61 | 38.08 | 38.36 | 55,247,924 | +0.11(+0.30%) |
Feb 04, 2022 | 37.68 | 38.57 | 37.66 | 38.25 | 81,556,816 | +0.64(+1.70%) |
Feb 03, 2022 | 38.02 | 37.55 | 37.61 | 53,120,660 | -0.42(-1.10%) | |
Feb 02, 2022 | 37.75 | 38.09 | 37.51 | 38.03 | 48,865,332 | +0.26(+0.68%) |
Feb 01, 2022 | 37.30 | 37.86 | 37.11 | 37.77 | 67,977,264 | +0.52(+1.38%) |
Jan 31, 2022 | 36.68 | 37.29 | 37.26 | 61,558,048 | +0.32(+0.88%) | |
Jan 28, 2022 | 36.31 | 36.94 | 35.85 | 36.93 | 83,612,840 | +0.48(+1.31%) |
Jan 27, 2022 | 37.14 | 37.52 | 36.22 | 36.46 | 95,895,840 | -0.33(-0.91%) |
Jan 26, 2022 | 37.09 | 37.40 | 36.37 | 36.79 | 111,787,720 | +0.10(+0.26%) |
Jan 25, 2022 | 36.13 | 36.92 | 35.54 | 36.69 | 101,985,496 | +0.15(+0.42%) |
Jan 24, 2022 | 35.81 | 36.62 | 35.12 | 36.54 | 177,350,640 | +0.11(+0.29%) |
Jan 21, 2022 | 37.05 | 37.15 | 36.28 | 36.44 | 123,620,104 | -0.76(-2.05%) |
Jan 20, 2022 | 37.54 | 38.03 | 37.12 | 37.20 | 84,173,856 | -0.24(-0.64%) |
Jan 19, 2022 | 38.36 | 38.39 | 37.41 | 37.44 | 90,281,824 | -0.64(-1.68%) |
Jan 18, 2022 | 38.69 | 38.73 | 37.84 | 38.08 | 86,520,272 | -0.87(-2.23%) |
Jan 14, 2022 | 38.95 | 0 | -0.41(-1.04%) | |||
Jan 13, 2022 | 39.57 | 39.77 | 39.22 | 39.36 | 55,274,488 | -0.15(-0.39%) |
Jan 12, 2022 | 39.58 | 39.73 | 39.32 | 39.51 | 54,059,472 | +0.03(+0.07%) |
Jan 11, 2022 | 39.28 | 39.50 | 38.91 | 39.48 | 63,787,504 | +0.34(+0.88%) |
Jan 10, 2022 | 39.52 | 39.55 | 38.73 | 39.14 | 77,266,224 | -0.13(-0.34%) |
Jan 07, 2022 | 38.90 | 39.37 | 38.76 | 39.27 | 65,194,596 | +0.46(+1.18%) |
Jan 06, 2022 | 38.65 | 38.84 | 38.30 | 38.81 | 60,492,788 | +0.56(+1.47%) |
Jan 05, 2022 | 38.81 | 39.01 | 38.22 | 38.25 | 79,973,440 | -0.45(-1.16%) |
Jan 04, 2022 | 38.14 | 38.82 | 38.13 | 38.70 | 79,779,752 | +0.99(+2.63%) |
Jan 03, 2022 | 37.52 | 37.85 | 37.51 | 37.71 | 52,790,556 | +0.46(+1.23%) |
Dec 31, 2021 | 37.24 | 37.43 | 37.17 | 37.25 | 29,876,810 | -0.07(-0.18%) |
Dec 30, 2021 | 37.50 | 37.71 | 37.20 | 37.31 | 31,535,498 | -0.07(-0.18%) |
Dec 29, 2021 | 37.51 | 37.61 | 37.33 | 37.38 | 28,448,240 | -0.05(-0.13%) |
Dec 28, 2021 | 37.34 | 37.67 | 37.33 | 37.43 | 35,679,972 | +0.02(+0.05%) |
Dec 27, 2021 | 37.14 | 37.40 | 36.95 | 37.41 | 37,835,860 | +0.38(+1.03%) |
Dec 23, 2021 | 37.05 | 37.36 | 37.01 | 37.03 | 40,947,312 | +0.19(+0.52%) |
Dec 22, 2021 | 36.56 | 36.87 | 36.50 | 36.84 | 52,103,560 | +0.17(+0.47%) |
Dec 21, 2021 | 36.28 | 36.83 | 36.28 | 36.67 | 60,470,204 | +0.74(+2.07%) |
Dec 20, 2021 | 36.06 | 36.11 | 35.49 | 35.92 | 89,348,528 | -0.71(-1.94%) |
Dec 17, 2021 | 37.21 | 37.26 | 36.41 | 36.63 | 103,178,480 | -0.83(-2.20%) |
Dec 16, 2021 | 37.42 | 37.73 | 37.23 | 37.46 | 74,870,096 | +0.47(+1.26%) |
Dec 15, 2021 | 36.98 | 37.10 | 36.53 | 36.99 | 74,174,704 | +0.10(+0.28%) |
Dec 14, 2021 | 36.61 | 37.16 | 36.59 | 36.89 | 54,486,132 | +0.22(+0.60%) |
Dec 13, 2021 | 36.98 | 36.99 | 36.55 | 36.67 | 46,698,336 | -0.40(-1.08%) |
Dec 10, 2021 | 37.29 | 37.30 | 36.83 | 37.07 | 40,978,716 | +0.04(+0.10%) |
Dec 09, 2021 | 36.93 | 37.22 | 36.79 | 37.03 | 47,896,380 | -0.08(-0.20%) |
Dec 08, 2021 | 37.33 | 37.48 | 37.02 | 37.11 | 55,813,852 | -0.20(-0.53%) |
Dec 07, 2021 | 37.08 | 37.41 | 36.90 | 37.31 | 121,623,960 | +0.66(+1.79%) |
Dec 06, 2021 | 36.67 | 37.00 | 36.39 | 36.65 | 73,419,144 | +0.55(+1.53%) |
Dec 03, 2021 | 36.75 | 36.84 | 35.81 | 36.10 | 102,369,016 | -0.60(-1.63%) |
Dec 02, 2021 | 35.97 | 36.90 | 35.84 | 36.70 | 103,274,312 | +1.06(+2.98%) |