Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.55 | 37.29 | 36.51 | 37.11 | 1,557,260 | +0.28(+0.76%) |
Feb 25, 2022 | 35.23 | 36.90 | 35.97 | 36.83 | 1,586,063 | +1.44(+4.07%) |
Feb 24, 2022 | 32.80 | 35.55 | 32.62 | 35.39 | 2,101,536 | +1.48(+4.37%) |
Feb 23, 2022 | 35.16 | 35.27 | 33.76 | 33.91 | 1,875,898 | -1.00(-2.86%) |
Feb 22, 2022 | 35.94 | 36.31 | 34.66 | 34.91 | 2,097,929 | -1.55(-4.24%) |
Feb 18, 2022 | 36.45 | 0 | -0.07(-0.18%) | |||
Feb 17, 2022 | 37.41 | 37.71 | 36.38 | 36.52 | 1,552,679 | -1.26(-3.33%) |
Feb 16, 2022 | 37.50 | 38.03 | 37.15 | 37.78 | 1,494,321 | -0.09(-0.23%) |
Feb 15, 2022 | 37.87 | 38.27 | 37.60 | 37.87 | 1,101,334 | +0.42(+1.13%) |
Feb 14, 2022 | 36.86 | 37.95 | 36.86 | 37.44 | 1,369,217 | +0.37(+0.98%) |
Feb 11, 2022 | 37.66 | 38.06 | 36.78 | 37.08 | 1,493,085 | -0.19(-0.52%) |
Feb 10, 2022 | 38.40 | 39.15 | 37.01 | 37.27 | 2,239,199 | -2.22(-5.62%) |
Feb 09, 2022 | 38.54 | 39.66 | 38.54 | 39.49 | 1,494,931 | +1.16(+3.03%) |
Feb 08, 2022 | 37.69 | 38.32 | 37.40 | 38.33 | 1,886,812 | +0.65(+1.73%) |
Feb 07, 2022 | 37.65 | 38.25 | 37.30 | 37.67 | 1,841,474 | +0.37(+0.98%) |
Feb 04, 2022 | 39.78 | 39.94 | 37.26 | 37.31 | 2,690,835 | -2.84(-7.06%) |
Feb 03, 2022 | 40.31 | 40.14 | 958,302 | -0.87(-2.13%) | ||
Feb 02, 2022 | 39.99 | 41.19 | 39.69 | 41.02 | 1,552,325 | +1.30(+3.27%) |
Feb 01, 2022 | 40.83 | 40.96 | 38.60 | 39.72 | 2,056,770 | -0.74(-1.82%) |
Jan 31, 2022 | 39.13 | 40.48 | 40.46 | 1,615,377 | +1.01(+2.55%) | |
Jan 28, 2022 | 38.32 | 39.47 | 37.52 | 39.45 | 1,613,106 | +1.24(+3.26%) |
Jan 27, 2022 | 39.03 | 39.53 | 37.76 | 38.21 | 2,170,003 | -0.31(-0.80%) |
Jan 26, 2022 | 41.13 | 41.29 | 38.37 | 38.51 | 2,169,653 | -1.94(-4.80%) |
Jan 25, 2022 | 39.82 | 40.94 | 39.21 | 40.46 | 1,928,057 | -0.42(-1.03%) |
Jan 24, 2022 | 37.98 | 40.90 | 37.84 | 40.88 | 3,233,492 | +2.02(+5.20%) |
Jan 21, 2022 | 39.97 | 40.48 | 38.82 | 38.86 | 2,942,006 | -0.90(-2.26%) |
Jan 20, 2022 | 41.82 | 42.16 | 39.63 | 39.76 | 2,781,915 | -1.82(-4.38%) |
Jan 19, 2022 | 42.56 | 43.13 | 41.38 | 41.58 | 3,863,000 | -1.70(-3.94%) |
Jan 18, 2022 | 46.39 | 46.64 | 42.97 | 43.28 | 3,700,838 | -3.68(-7.83%) |
Jan 14, 2022 | 46.96 | 0 | -0.33(-0.69%) | |||
Jan 13, 2022 | 44.97 | 47.84 | 44.23 | 47.28 | 20,130,866 | +6.70(+16.52%) |
Jan 12, 2022 | 40.62 | 41.21 | 40.40 | 40.58 | 3,625,556 | +0.22(+0.55%) |
Jan 11, 2022 | 39.58 | 40.67 | 39.34 | 40.36 | 2,454,572 | +1.02(+2.58%) |
Jan 10, 2022 | 38.25 | 39.42 | 37.49 | 39.35 | 3,051,556 | +1.27(+3.35%) |
Jan 07, 2022 | 40.09 | 40.41 | 38.02 | 38.07 | 1,768,121 | -2.03(-5.06%) |
Jan 06, 2022 | 41.04 | 41.12 | 39.73 | 40.10 | 1,589,374 | -1.07(-2.60%) |
Jan 05, 2022 | 41.74 | 42.92 | 41.04 | 41.18 | 1,255,419 | -0.78(-1.85%) |
Jan 04, 2022 | 41.43 | 42.17 | 41.35 | 41.95 | 908,454 | +0.67(+1.62%) |
Jan 03, 2022 | 43.04 | 43.08 | 41.09 | 41.28 | 1,137,821 | -1.55(-3.62%) |
Dec 31, 2021 | 42.61 | 43.09 | 42.42 | 42.83 | 627,430 | +0.17(+0.40%) |
Dec 30, 2021 | 43.40 | 43.51 | 42.59 | 42.66 | 562,565 | -0.56(-1.29%) |
Dec 29, 2021 | 42.77 | 43.41 | 42.73 | 43.21 | 1,196,863 | +0.42(+0.98%) |
Dec 28, 2021 | 42.14 | 43.33 | 42.14 | 42.79 | 1,501,182 | +0.50(+1.18%) |
Dec 27, 2021 | 41.70 | 42.31 | 41.56 | 42.30 | 1,149,166 | +0.72(+1.73%) |
Dec 23, 2021 | 41.82 | 41.95 | 41.40 | 41.58 | 681,719 | +0.03(+0.07%) |
Dec 22, 2021 | 40.01 | 41.57 | 39.85 | 41.55 | 1,016,753 | +1.37(+3.41%) |
Dec 21, 2021 | 39.39 | 40.20 | 39.30 | 40.18 | 1,012,967 | +1.32(+3.40%) |
Dec 20, 2021 | 39.60 | 39.83 | 38.19 | 38.86 | 1,378,188 | -1.33(-3.31%) |
Dec 17, 2021 | 40.96 | 41.29 | 40.01 | 40.19 | 3,243,032 | -1.15(-2.78%) |
Dec 16, 2021 | 41.86 | 42.17 | 41.22 | 41.34 | 1,155,542 | -0.96(-2.26%) |
Dec 15, 2021 | 41.65 | 42.44 | 41.37 | 42.30 | 1,438,140 | +0.85(+2.06%) |
Dec 14, 2021 | 41.57 | 41.99 | 41.04 | 41.44 | 1,495,297 | -0.56(-1.32%) |
Dec 13, 2021 | 43.72 | 43.89 | 41.76 | 42.00 | 1,354,950 | -0.72(-1.68%) |
Dec 10, 2021 | 42.45 | 42.75 | 41.97 | 42.72 | 902,266 | +0.67(+1.59%) |
Dec 09, 2021 | 42.20 | 43.04 | 41.90 | 42.05 | 1,092,103 | -0.40(-0.95%) |
Dec 08, 2021 | 42.59 | 42.94 | 42.05 | 42.45 | 1,313,503 | +0.20(+0.48%) |
Dec 07, 2021 | 42.81 | 42.95 | 41.97 | 42.25 | 1,119,406 | -0.18(-0.43%) |
Dec 06, 2021 | 41.05 | 42.73 | 40.68 | 42.43 | 1,673,842 | +2.01(+4.98%) |
Dec 03, 2021 | 40.67 | 40.78 | 39.78 | 40.42 | 1,946,078 | +0.12(+0.31%) |
Dec 02, 2021 | 38.65 | 40.53 | 38.17 | 40.29 | 1,703,168 | +2.14(+5.62%) |