Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.81 | 33.18 | 32.58 | 33.02 | 18,782,152 | -0.39(-1.17%) |
Feb 25, 2022 | 32.78 | 33.59 | 33.12 | 33.40 | 11,669,514 | +0.79(+2.42%) |
Feb 24, 2022 | 32.20 | 32.66 | 31.76 | 32.62 | 13,912,453 | +0.19(+0.60%) |
Feb 23, 2022 | 33.36 | 33.51 | 32.36 | 32.42 | 13,410,801 | -0.82(-2.45%) |
Feb 22, 2022 | 33.82 | 34.07 | 33.07 | 33.24 | 21,187,256 | -0.41(-1.21%) |
Feb 18, 2022 | 33.65 | 0 | -0.43(-1.25%) | |||
Feb 17, 2022 | 33.98 | 34.38 | 33.87 | 34.07 | 15,434,901 | -0.07(-0.20%) |
Feb 16, 2022 | 33.66 | 34.24 | 33.46 | 34.14 | 11,240,249 | +0.60(+1.79%) |
Feb 15, 2022 | 33.25 | 33.95 | 33.25 | 33.54 | 18,761,914 | +0.61(+1.86%) |
Feb 14, 2022 | 32.44 | 33.04 | 32.39 | 32.93 | 14,419,008 | +0.53(+1.65%) |
Feb 11, 2022 | 32.93 | 33.19 | 32.14 | 32.39 | 12,406,970 | -0.60(-1.82%) |
Feb 10, 2022 | 33.01 | 33.65 | 32.82 | 32.99 | 11,267,095 | -0.73(-2.16%) |
Feb 09, 2022 | 33.21 | 33.80 | 33.18 | 33.72 | 11,509,291 | +0.61(+1.85%) |
Feb 08, 2022 | 32.79 | 33.49 | 32.67 | 33.11 | 13,990,926 | +0.45(+1.37%) |
Feb 07, 2022 | 33.41 | 33.51 | 32.52 | 32.66 | 12,676,021 | -0.63(-1.90%) |
Feb 04, 2022 | 33.08 | 33.54 | 32.96 | 33.30 | 14,038,265 | -0.30(-0.90%) |
Feb 03, 2022 | 33.85 | 33.53 | 33.60 | 13,486,130 | -0.58(-1.70%) | |
Feb 02, 2022 | 33.70 | 34.25 | 33.61 | 34.18 | 10,382,550 | +0.48(+1.41%) |
Feb 01, 2022 | 33.24 | 33.75 | 33.22 | 33.70 | 12,669,218 | +0.49(+1.46%) |
Jan 31, 2022 | 32.90 | 33.22 | 14,787,822 | -0.20(-0.61%) | ||
Jan 28, 2022 | 32.56 | 33.45 | 32.24 | 33.42 | 15,501,426 | +0.84(+2.59%) |
Jan 27, 2022 | 32.91 | 33.15 | 32.41 | 32.58 | 16,527,861 | -0.09(-0.27%) |
Jan 26, 2022 | 32.96 | 33.80 | 32.39 | 32.66 | 22,438,488 | -0.07(-0.21%) |
Jan 25, 2022 | 32.66 | 32.99 | 32.18 | 32.73 | 20,504,988 | -0.62(-1.86%) |
Jan 24, 2022 | 33.43 | 33.49 | 32.41 | 33.35 | 29,869,648 | +0.25(+0.76%) |
Jan 21, 2022 | 34.02 | 34.11 | 32.43 | 33.10 | 35,415,932 | -1.11(-3.23%) |
Jan 20, 2022 | 33.90 | 35.06 | 33.90 | 34.21 | 18,731,952 | -0.01(-0.03%) |
Jan 19, 2022 | 34.30 | 34.52 | 33.94 | 34.22 | 18,193,098 | +0.00(+0.00%) |
Jan 18, 2022 | 34.99 | 35.03 | 34.04 | 34.22 | 21,251,850 | -1.16(-3.27%) |
Jan 14, 2022 | 35.37 | 0 | -0.29(-0.82%) | |||
Jan 13, 2022 | 35.61 | 35.90 | 35.51 | 35.66 | 9,573,073 | +0.10(+0.27%) |
Jan 12, 2022 | 35.36 | 35.66 | 35.19 | 35.57 | 11,892,911 | +0.33(+0.94%) |
Jan 11, 2022 | 35.48 | 35.53 | 34.43 | 35.24 | 15,529,944 | -0.23(-0.66%) |
Jan 10, 2022 | 36.48 | 36.50 | 35.23 | 35.47 | 16,636,977 | -0.94(-2.59%) |
Jan 07, 2022 | 36.48 | 36.67 | 36.24 | 36.41 | 10,065,000 | -0.19(-0.53%) |
Jan 06, 2022 | 36.38 | 36.76 | 36.17 | 36.61 | 10,333,664 | +0.26(+0.72%) |
Jan 05, 2022 | 36.61 | 36.81 | 36.30 | 36.34 | 10,078,291 | -0.18(-0.51%) |
Jan 04, 2022 | 36.02 | 36.90 | 35.99 | 36.53 | 8,396,880 | +0.50(+1.38%) |
Jan 03, 2022 | 36.36 | 36.63 | 35.77 | 36.03 | 8,985,547 | -0.47(-1.28%) |
Dec 31, 2021 | 36.17 | 36.71 | 36.07 | 36.50 | 6,606,977 | +0.27(+0.75%) |
Dec 30, 2021 | 36.31 | 36.57 | 36.11 | 36.23 | 6,675,102 | -0.25(-0.69%) |
Dec 29, 2021 | 36.32 | 36.65 | 36.23 | 36.48 | 6,043,571 | +0.16(+0.43%) |
Dec 28, 2021 | 36.07 | 36.50 | 36.07 | 36.32 | 5,461,901 | +0.22(+0.62%) |
Dec 27, 2021 | 35.78 | 36.18 | 35.75 | 36.10 | 6,253,192 | +0.39(+1.09%) |
Dec 23, 2021 | 35.24 | 35.86 | 34.53 | 35.71 | 11,482,376 | +0.69(+1.97%) |
Dec 22, 2021 | 34.91 | 35.04 | 34.77 | 35.02 | 6,343,036 | +0.13(+0.36%) |
Dec 21, 2021 | 34.57 | 35.05 | 34.27 | 34.90 | 9,948,449 | +0.62(+1.81%) |
Dec 20, 2021 | 34.17 | 34.67 | 33.92 | 34.28 | 12,219,668 | -0.40(-1.15%) |
Dec 17, 2021 | 35.40 | 35.48 | 34.59 | 34.67 | 30,488,502 | -0.83(-2.32%) |
Dec 16, 2021 | 35.30 | 35.82 | 35.30 | 35.50 | 11,529,916 | +0.10(+0.27%) |
Dec 15, 2021 | 35.22 | 35.47 | 34.84 | 35.40 | 11,532,345 | +0.53(+1.53%) |
Dec 14, 2021 | 34.78 | 35.23 | 34.66 | 34.87 | 11,431,649 | -0.09(-0.25%) |
Dec 13, 2021 | 35.70 | 35.84 | 34.91 | 34.96 | 14,940,589 | -0.71(-1.99%) |
Dec 10, 2021 | 35.87 | 35.90 | 35.47 | 35.66 | 12,517,262 | +0.13(+0.36%) |
Dec 09, 2021 | 35.73 | 35.97 | 35.47 | 35.54 | 11,200,603 | -0.33(-0.92%) |
Dec 08, 2021 | 36.07 | 36.20 | 35.50 | 35.87 | 11,414,363 | -0.14(-0.38%) |
Dec 07, 2021 | 35.92 | 36.26 | 35.78 | 36.00 | 10,884,177 | +0.32(+0.90%) |
Dec 06, 2021 | 35.15 | 35.94 | 35.10 | 35.68 | 15,109,037 | +0.89(+2.57%) |
Dec 03, 2021 | 34.90 | 35.42 | 34.43 | 34.79 | 22,481,252 | +0.26(+0.76%) |
Dec 02, 2021 | 33.48 | 34.68 | 33.42 | 34.53 | 12,583,599 | +1.10(+3.28%) |