Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.35 | 36.82 | 35.35 | 35.58 | 1,762,722 | -1.05(-2.87%) |
Feb 25, 2022 | 34.51 | 36.98 | 35.04 | 36.63 | 2,969,494 | +1.99(+5.74%) |
Feb 24, 2022 | 35.39 | 37.39 | 32.60 | 34.64 | 5,322,620 | -5.85(-14.45%) |
Feb 23, 2022 | 41.56 | 41.77 | 40.40 | 40.49 | 946,266 | -1.10(-2.64%) |
Feb 22, 2022 | 42.95 | 42.95 | 41.49 | 41.59 | 941,560 | -1.67(-3.86%) |
Feb 18, 2022 | 43.26 | 0 | -0.63(-1.44%) | |||
Feb 17, 2022 | 43.87 | 44.17 | 43.41 | 43.89 | 517,807 | -0.07(-0.16%) |
Feb 16, 2022 | 42.85 | 44.16 | 42.85 | 43.96 | 849,962 | +1.31(+3.07%) |
Feb 15, 2022 | 41.73 | 42.73 | 41.73 | 42.65 | 1,034,593 | +0.78(+1.86%) |
Feb 14, 2022 | 43.13 | 43.19 | 41.62 | 41.87 | 1,819,249 | -1.28(-2.97%) |
Feb 11, 2022 | 41.89 | 43.18 | 41.84 | 43.15 | 1,285,362 | +1.21(+2.89%) |
Feb 10, 2022 | 41.43 | 42.46 | 41.07 | 41.94 | 1,409,825 | +0.50(+1.21%) |
Feb 09, 2022 | 42.06 | 42.15 | 40.91 | 41.44 | 1,643,825 | -0.77(-1.82%) |
Feb 08, 2022 | 42.28 | 42.94 | 41.86 | 42.21 | 964,358 | -0.01(-0.02%) |
Feb 07, 2022 | 40.12 | 42.49 | 39.65 | 42.22 | 1,334,162 | +2.33(+5.84%) |
Feb 04, 2022 | 40.00 | 40.15 | 39.16 | 39.89 | 2,237,755 | -0.31(-0.77%) |
Feb 03, 2022 | 41.42 | 40.20 | 40.20 | 926,545 | -1.38(-3.32%) | |
Feb 02, 2022 | 42.00 | 42.39 | 41.28 | 41.58 | 906,203 | -0.41(-0.98%) |
Feb 01, 2022 | 42.47 | 43.09 | 41.79 | 41.99 | 1,356,494 | -0.52(-1.22%) |
Jan 31, 2022 | 43.53 | 42.00 | 42.51 | 2,552,972 | -1.15(-2.63%) | |
Jan 28, 2022 | 43.33 | 44.12 | 43.01 | 43.66 | 996,258 | +0.04(+0.09%) |
Jan 27, 2022 | 43.74 | 44.42 | 43.20 | 43.62 | 1,423,371 | +0.24(+0.55%) |
Jan 26, 2022 | 43.63 | 44.45 | 43.28 | 43.38 | 952,250 | -0.26(-0.60%) |
Jan 25, 2022 | 43.11 | 43.98 | 42.88 | 43.64 | 977,933 | +0.10(+0.23%) |
Jan 24, 2022 | 44.00 | 44.70 | 42.70 | 43.54 | 1,170,089 | -0.82(-1.85%) |
Jan 21, 2022 | 45.00 | 45.62 | 44.18 | 44.36 | 2,098,686 | -0.90(-1.99%) |
Jan 20, 2022 | 45.38 | 45.80 | 45.04 | 45.26 | 2,418,080 | -0.12(-0.26%) |
Jan 19, 2022 | 45.29 | 45.48 | 44.59 | 45.38 | 1,433,049 | +0.16(+0.35%) |
Jan 18, 2022 | 44.73 | 45.43 | 44.33 | 45.22 | 1,131,297 | +0.08(+0.18%) |
Jan 14, 2022 | 45.14 | 0 | +0.47(+1.05%) | |||
Jan 13, 2022 | 44.42 | 44.96 | 44.04 | 44.67 | 1,048,365 | +0.56(+1.27%) |
Jan 12, 2022 | 44.26 | 44.94 | 43.86 | 44.11 | 909,654 | -0.01(-0.02%) |
Jan 11, 2022 | 43.54 | 44.21 | 43.49 | 44.12 | 1,049,171 | +0.78(+1.80%) |
Jan 10, 2022 | 43.07 | 43.35 | 42.51 | 43.34 | 1,183,565 | +0.05(+0.12%) |
Jan 07, 2022 | 43.54 | 44.59 | 43.07 | 43.29 | 1,384,912 | -0.35(-0.80%) |
Jan 06, 2022 | 42.30 | 43.88 | 42.15 | 43.64 | 1,227,854 | +1.58(+3.76%) |
Jan 05, 2022 | 42.00 | 42.58 | 41.85 | 42.06 | 1,416,735 | +0.21(+0.50%) |
Jan 04, 2022 | 41.98 | 42.42 | 41.49 | 41.85 | 836,603 | -0.13(-0.31%) |
Jan 03, 2022 | 40.85 | 41.98 | 40.85 | 41.98 | 437,619 | +1.05(+2.57%) |
Dec 31, 2021 | 41.05 | 41.54 | 40.80 | 40.93 | 941,048 | -0.34(-0.82%) |
Dec 30, 2021 | 41.03 | 41.62 | 40.95 | 41.27 | 1,183,057 | +0.45(+1.10%) |
Dec 29, 2021 | 40.12 | 40.94 | 40.12 | 40.82 | 1,447,084 | +0.65(+1.62%) |
Dec 28, 2021 | 40.61 | 40.99 | 40.12 | 40.17 | 766,206 | -0.56(-1.37%) |
Dec 27, 2021 | 40.07 | 40.79 | 40.07 | 40.73 | 708,629 | +0.55(+1.37%) |
Dec 23, 2021 | 40.34 | 40.59 | 39.03 | 40.18 | 1,035,983 | -0.02(-0.05%) |
Dec 22, 2021 | 40.29 | 40.66 | 39.86 | 40.20 | 782,139 | -0.04(-0.10%) |
Dec 21, 2021 | 39.70 | 40.53 | 39.56 | 40.24 | 1,172,836 | +0.64(+1.62%) |
Dec 20, 2021 | 39.64 | 39.86 | 38.78 | 39.60 | 1,249,074 | -0.33(-0.83%) |
Dec 17, 2021 | 38.72 | 40.02 | 38.58 | 39.93 | 2,096,953 | +1.24(+3.20%) |
Dec 16, 2021 | 37.50 | 39.23 | 37.38 | 38.69 | 1,179,189 | +0.27(+0.70%) |
Dec 15, 2021 | 37.83 | 38.50 | 37.19 | 38.42 | 1,151,998 | +0.84(+2.24%) |
Dec 14, 2021 | 37.21 | 37.65 | 36.52 | 37.58 | 1,459,160 | +0.09(+0.24%) |
Dec 13, 2021 | 37.15 | 37.85 | 37.13 | 37.49 | 858,598 | +0.12(+0.32%) |
Dec 10, 2021 | 37.54 | 37.61 | 36.86 | 37.37 | 737,660 | +0.03(+0.08%) |
Dec 09, 2021 | 38.01 | 38.09 | 37.02 | 37.34 | 745,539 | -0.78(-2.05%) |
Dec 08, 2021 | 38.47 | 38.69 | 37.83 | 38.12 | 1,111,723 | -0.68(-1.75%) |
Dec 07, 2021 | 39.20 | 39.96 | 38.65 | 38.80 | 961,494 | +0.00(+0.00%) |
Dec 06, 2021 | 37.89 | 38.89 | 37.65 | 38.80 | 1,045,617 | +1.28(+3.41%) |
Dec 03, 2021 | 37.93 | 37.97 | 36.90 | 37.52 | 1,287,563 | -0.10(-0.27%) |
Dec 02, 2021 | 37.64 | 38.18 | 37.16 | 37.62 | 1,388,927 | +0.26(+0.70%) |