Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.74 | 51.55 | 47.39 | 51.45 | 26,117,436 | +3.76(+7.88%) |
Feb 25, 2022 | 46.09 | 47.71 | 46.02 | 47.70 | 14,589,109 | +2.12(+4.64%) |
Feb 24, 2022 | 46.40 | 46.74 | 44.25 | 45.58 | 24,374,978 | -0.69(-1.49%) |
Feb 23, 2022 | 46.11 | 47.33 | 45.70 | 46.27 | 14,296,742 | +0.76(+1.67%) |
Feb 22, 2022 | 50.14 | 50.14 | 44.28 | 45.51 | 26,962,662 | -1.82(-3.85%) |
Feb 18, 2022 | 47.33 | 0 | -0.41(-0.85%) | |||
Feb 17, 2022 | 46.93 | 48.75 | 46.70 | 47.74 | 20,409,616 | +1.21(+2.60%) |
Feb 16, 2022 | 45.12 | 48.13 | 44.99 | 46.53 | 23,994,168 | +2.10(+4.73%) |
Feb 15, 2022 | 43.97 | 44.75 | 43.25 | 44.43 | 13,038,193 | -0.73(-1.61%) |
Feb 14, 2022 | 46.51 | 46.54 | 44.52 | 45.15 | 13,805,604 | -1.60(-3.42%) |
Feb 11, 2022 | 45.48 | 46.79 | 45.05 | 46.75 | 13,836,027 | +1.63(+3.62%) |
Feb 10, 2022 | 44.70 | 46.62 | 44.70 | 45.12 | 11,282,117 | +0.09(+0.19%) |
Feb 09, 2022 | 44.51 | 45.66 | 44.26 | 45.03 | 8,451,604 | +0.80(+1.82%) |
Feb 08, 2022 | 45.28 | 45.44 | 43.68 | 44.23 | 11,282,333 | -1.21(-2.66%) |
Feb 07, 2022 | 45.57 | 46.49 | 44.47 | 45.44 | 11,915,515 | -0.24(-0.53%) |
Feb 04, 2022 | 46.53 | 47.90 | 45.52 | 45.68 | 14,766,990 | -0.12(-0.26%) |
Feb 03, 2022 | 45.73 | 46.22 | 44.57 | 45.80 | 10,706,099 | -0.20(-0.43%) |
Feb 02, 2022 | 45.03 | 46.17 | 44.43 | 46.00 | 10,849,909 | +0.59(+1.29%) |
Feb 01, 2022 | 43.44 | 46.01 | 42.80 | 45.41 | 13,547,934 | +1.72(+3.94%) |
Jan 31, 2022 | 44.44 | 44.51 | 43.69 | 13,764,225 | -0.85(-1.90%) | |
Jan 28, 2022 | 45.40 | 45.57 | 43.48 | 44.54 | 11,253,683 | -0.16(-0.37%) |
Jan 27, 2022 | 45.92 | 46.88 | 43.72 | 44.71 | 15,790,826 | -0.04(-0.10%) |
Jan 26, 2022 | 44.93 | 45.98 | 43.86 | 44.75 | 19,335,860 | +0.46(+1.03%) |
Jan 25, 2022 | 41.49 | 44.79 | 40.54 | 44.29 | 21,315,036 | +2.53(+6.06%) |
Jan 24, 2022 | 38.41 | 41.95 | 37.04 | 41.76 | 29,433,462 | +1.91(+4.79%) |
Jan 21, 2022 | 40.74 | 40.88 | 38.92 | 39.85 | 19,985,262 | -2.17(-5.16%) |
Jan 20, 2022 | 41.66 | 44.02 | 41.20 | 42.02 | 15,471,244 | -0.26(-0.61%) |
Jan 19, 2022 | 43.87 | 44.07 | 42.27 | 42.28 | 14,149,432 | -1.24(-2.84%) |
Jan 18, 2022 | 44.14 | 44.92 | 42.52 | 43.51 | 13,397,273 | -0.03(-0.06%) |
Jan 14, 2022 | 43.54 | 0 | +0.65(+1.51%) | |||
Jan 13, 2022 | 43.20 | 43.93 | 42.59 | 42.89 | 12,435,186 | -0.22(-0.52%) |
Jan 12, 2022 | 43.76 | 44.20 | 42.83 | 43.12 | 16,827,278 | +0.09(+0.20%) |
Jan 11, 2022 | 42.49 | 43.30 | 41.34 | 43.03 | 15,239,124 | +1.12(+2.68%) |
Jan 10, 2022 | 41.71 | 42.13 | 40.42 | 41.91 | 11,389,486 | -0.34(-0.80%) |
Jan 07, 2022 | 41.85 | 42.99 | 41.32 | 42.24 | 18,068,456 | +0.45(+1.08%) |
Jan 06, 2022 | 41.85 | 42.33 | 40.61 | 41.79 | 16,800,506 | +1.52(+3.78%) |
Jan 05, 2022 | 41.60 | 42.06 | 40.19 | 40.27 | 15,951,268 | -0.91(-2.20%) |
Jan 04, 2022 | 39.98 | 41.45 | 39.85 | 41.18 | 17,959,264 | +1.81(+4.59%) |
Jan 03, 2022 | 38.14 | 39.54 | 37.99 | 39.37 | 11,840,537 | +1.31(+3.45%) |
Dec 31, 2021 | 37.59 | 38.28 | 37.42 | 38.06 | 5,665,998 | +0.33(+0.87%) |
Dec 30, 2021 | 38.31 | 38.71 | 37.68 | 37.73 | 5,689,647 | -0.46(-1.20%) |
Dec 29, 2021 | 38.24 | 38.96 | 37.96 | 38.19 | 8,674,504 | -0.26(-0.67%) |
Dec 28, 2021 | 38.80 | 39.18 | 38.10 | 38.45 | 7,377,544 | -0.10(-0.25%) |
Dec 27, 2021 | 36.23 | 38.67 | 35.69 | 38.55 | 9,474,258 | +2.21(+6.09%) |
Dec 23, 2021 | 36.74 | 36.96 | 36.26 | 36.33 | 6,249,887 | -0.21(-0.57%) |
Dec 22, 2021 | 35.69 | 37.07 | 35.17 | 36.54 | 8,759,858 | +0.85(+2.37%) |
Dec 21, 2021 | 33.66 | 35.91 | 33.65 | 35.69 | 17,561,740 | +2.64(+7.97%) |
Dec 20, 2021 | 31.43 | 33.16 | 30.72 | 33.06 | 23,712,458 | -0.81(-2.40%) |
Dec 17, 2021 | 34.46 | 34.65 | 33.09 | 33.87 | 23,790,394 | -1.00(-2.87%) |
Dec 16, 2021 | 34.86 | 35.90 | 34.60 | 34.87 | 11,843,815 | +0.33(+0.95%) |
Dec 15, 2021 | 34.85 | 34.86 | 33.01 | 34.54 | 16,936,478 | -0.31(-0.89%) |
Dec 14, 2021 | 34.91 | 35.49 | 34.47 | 34.86 | 13,017,156 | -0.62(-1.75%) |
Dec 13, 2021 | 36.78 | 37.15 | 35.41 | 35.48 | 11,017,038 | -2.04(-5.44%) |
Dec 10, 2021 | 37.14 | 37.60 | 35.87 | 37.52 | 9,279,001 | +0.95(+2.60%) |
Dec 09, 2021 | 37.57 | 37.63 | 36.31 | 36.57 | 12,702,583 | -1.51(-3.97%) |
Dec 08, 2021 | 38.43 | 38.62 | 37.75 | 38.08 | 9,693,784 | -0.18(-0.47%) |
Dec 07, 2021 | 36.56 | 38.49 | 36.56 | 38.26 | 15,318,254 | +2.34(+6.52%) |
Dec 06, 2021 | 35.91 | 36.61 | 35.06 | 35.92 | 9,906,786 | +0.50(+1.41%) |
Dec 03, 2021 | 35.92 | 36.65 | 34.72 | 35.42 | 11,747,185 | +0.15(+0.43%) |
Dec 02, 2021 | 34.15 | 35.49 | 33.13 | 35.26 | 16,121,947 | +0.64(+1.84%) |