Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.82 | 36.90 | 35.04 | 35.53 | 3,058,973 | -1.79(-4.80%) |
Feb 25, 2022 | 36.86 | 37.50 | 36.54 | 37.32 | 2,694,736 | -0.37(-0.98%) |
Feb 24, 2022 | 35.19 | 37.81 | 34.86 | 37.69 | 2,675,496 | +1.79(+4.99%) |
Feb 23, 2022 | 36.50 | 36.96 | 35.68 | 35.90 | 1,861,744 | -0.30(-0.83%) |
Feb 22, 2022 | 36.83 | 37.18 | 35.90 | 36.20 | 1,319,021 | -0.87(-2.35%) |
Feb 18, 2022 | 37.07 | 0 | -0.39(-1.04%) | |||
Feb 17, 2022 | 38.50 | 38.63 | 37.44 | 37.46 | 1,149,894 | -1.42(-3.65%) |
Feb 16, 2022 | 38.61 | 39.09 | 38.21 | 38.88 | 1,127,038 | +0.11(+0.28%) |
Feb 15, 2022 | 38.67 | 39.16 | 38.02 | 38.77 | 1,113,963 | +0.62(+1.63%) |
Feb 14, 2022 | 38.00 | 38.62 | 37.85 | 38.15 | 1,561,159 | +0.21(+0.55%) |
Feb 11, 2022 | 38.63 | 38.97 | 37.62 | 37.94 | 1,369,541 | -0.58(-1.51%) |
Feb 10, 2022 | 38.75 | 39.51 | 38.25 | 38.52 | 1,825,204 | -1.08(-2.73%) |
Feb 09, 2022 | 38.47 | 39.64 | 38.38 | 39.60 | 2,387,530 | +1.76(+4.65%) |
Feb 08, 2022 | 37.09 | 37.97 | 37.04 | 37.84 | 926,967 | +0.84(+2.27%) |
Feb 07, 2022 | 36.72 | 37.34 | 36.67 | 37.00 | 1,085,135 | +0.20(+0.54%) |
Feb 04, 2022 | 36.66 | 37.15 | 36.23 | 36.80 | 1,465,804 | -0.16(-0.43%) |
Feb 03, 2022 | 37.17 | 36.84 | 36.96 | 953,904 | -0.51(-1.36%) | |
Feb 02, 2022 | 37.86 | 38.24 | 37.18 | 37.47 | 1,252,753 | -0.41(-1.08%) |
Feb 01, 2022 | 37.34 | 37.93 | 36.96 | 37.88 | 2,207,417 | +0.84(+2.27%) |
Jan 31, 2022 | 36.44 | 37.04 | 2,548,771 | +0.29(+0.79%) | ||
Jan 28, 2022 | 35.49 | 36.78 | 35.29 | 36.75 | 1,398,321 | +1.16(+3.26%) |
Jan 27, 2022 | 36.01 | 37.05 | 35.47 | 35.59 | 1,265,049 | -0.26(-0.73%) |
Jan 26, 2022 | 36.51 | 37.31 | 35.69 | 35.85 | 1,700,167 | -0.08(-0.22%) |
Jan 25, 2022 | 36.30 | 36.64 | 35.42 | 35.93 | 1,547,591 | -1.05(-2.84%) |
Jan 24, 2022 | 35.48 | 37.13 | 34.95 | 36.98 | 2,319,637 | +0.95(+2.64%) |
Jan 21, 2022 | 36.48 | 37.34 | 35.98 | 36.03 | 2,085,210 | -0.79(-2.15%) |
Jan 20, 2022 | 37.03 | 37.80 | 36.74 | 36.82 | 1,023,534 | -0.11(-0.30%) |
Jan 19, 2022 | 37.38 | 37.64 | 36.89 | 36.93 | 895,124 | -0.40(-1.07%) |
Jan 18, 2022 | 37.96 | 38.11 | 37.26 | 37.33 | 1,710,749 | -1.06(-2.76%) |
Jan 14, 2022 | 38.39 | 0 | -0.49(-1.26%) | |||
Jan 13, 2022 | 38.99 | 39.54 | 38.76 | 38.88 | 1,384,261 | +0.07(+0.18%) |
Jan 12, 2022 | 39.34 | 39.82 | 38.67 | 38.81 | 1,220,931 | -0.16(-0.41%) |
Jan 11, 2022 | 38.44 | 38.99 | 37.45 | 38.97 | 1,696,020 | +0.46(+1.19%) |
Jan 10, 2022 | 38.05 | 38.53 | 37.52 | 38.51 | 1,968,881 | +0.42(+1.10%) |
Jan 07, 2022 | 39.58 | 40.03 | 38.08 | 38.09 | 1,802,708 | -1.55(-3.91%) |
Jan 06, 2022 | 39.41 | 39.99 | 38.95 | 39.64 | 1,120,383 | +0.09(+0.23%) |
Jan 05, 2022 | 41.17 | 42.00 | 39.43 | 39.55 | 1,851,774 | -1.68(-4.07%) |
Jan 04, 2022 | 40.45 | 41.44 | 40.29 | 41.23 | 1,566,410 | +0.90(+2.23%) |
Jan 03, 2022 | 40.76 | 41.19 | 40.09 | 40.33 | 1,990,054 | -0.51(-1.25%) |
Dec 31, 2021 | 40.50 | 41.02 | 40.44 | 40.84 | 1,286,772 | +0.16(+0.39%) |
Dec 30, 2021 | 40.94 | 41.37 | 40.66 | 40.68 | 718,631 | -0.29(-0.71%) |
Dec 29, 2021 | 40.86 | 41.07 | 40.43 | 40.97 | 677,810 | +0.33(+0.81%) |
Dec 28, 2021 | 41.09 | 41.30 | 40.34 | 40.64 | 1,065,665 | -0.35(-0.85%) |
Dec 27, 2021 | 40.53 | 41.02 | 40.24 | 40.99 | 2,454,451 | +0.40(+0.99%) |
Dec 23, 2021 | 40.37 | 40.91 | 40.05 | 40.59 | 881,047 | +0.16(+0.40%) |
Dec 22, 2021 | 40.00 | 40.47 | 39.63 | 40.43 | 1,137,574 | +0.48(+1.20%) |
Dec 21, 2021 | 39.62 | 40.29 | 39.32 | 39.95 | 1,475,078 | +0.50(+1.27%) |
Dec 20, 2021 | 39.45 | 39.57 | 38.72 | 39.45 | 1,601,774 | -0.27(-0.68%) |
Dec 17, 2021 | 39.48 | 40.47 | 38.88 | 39.72 | 2,321,837 | -0.04(-0.10%) |
Dec 16, 2021 | 40.38 | 40.66 | 39.37 | 39.76 | 2,303,039 | +0.14(+0.35%) |
Dec 15, 2021 | 38.82 | 39.71 | 38.11 | 39.62 | 1,758,580 | +1.05(+2.72%) |
Dec 14, 2021 | 38.75 | 39.02 | 37.74 | 38.57 | 2,417,372 | -0.64(-1.63%) |
Dec 13, 2021 | 39.69 | 39.92 | 39.02 | 39.21 | 1,923,966 | -0.51(-1.28%) |
Dec 10, 2021 | 40.17 | 40.34 | 39.43 | 39.72 | 1,139,980 | -0.32(-0.80%) |
Dec 09, 2021 | 40.46 | 40.70 | 40.04 | 40.04 | 776,895 | -0.62(-1.52%) |
Dec 08, 2021 | 40.66 | 40.94 | 39.97 | 40.66 | 1,249,121 | +0.66(+1.65%) |
Dec 07, 2021 | 40.00 | 41.28 | 39.79 | 40.00 | 2,019,385 | +0.49(+1.24%) |
Dec 06, 2021 | 39.38 | 39.91 | 38.94 | 39.51 | 1,751,649 | +0.52(+1.33%) |
Dec 03, 2021 | 38.86 | 39.09 | 37.65 | 38.99 | 1,691,845 | +0.25(+0.65%) |
Dec 02, 2021 | 37.57 | 39.13 | 37.57 | 38.74 | 1,627,974 | +0.50(+1.32%) |