Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.20 | 44.97 | 44.06 | 44.86 | 44,574,684 | -0.01(-0.02%) |
Feb 25, 2022 | 44.14 | 44.94 | 43.85 | 44.87 | 41,752,272 | +0.93(+2.12%) |
Feb 24, 2022 | 41.29 | 44.00 | 41.03 | 43.94 | 77,375,800 | +1.95(+4.64%) |
Feb 23, 2022 | 42.48 | 42.99 | 41.90 | 41.99 | 40,546,688 | -0.04(-0.09%) |
Feb 22, 2022 | 42.03 | 42.70 | 41.24 | 42.03 | 60,693,120 | -0.33(-0.78%) |
Feb 18, 2022 | 42.36 | 0 | -2.38(-5.32%) | |||
Feb 17, 2022 | 45.01 | 45.39 | 44.56 | 44.74 | 33,746,248 | -0.62(-1.37%) |
Feb 16, 2022 | 45.20 | 45.60 | 44.77 | 45.36 | 27,657,494 | -0.20(-0.43%) |
Feb 15, 2022 | 44.86 | 45.57 | 44.38 | 45.56 | 38,106,800 | +0.81(+1.81%) |
Feb 14, 2022 | 45.07 | 45.31 | 44.31 | 44.75 | 30,234,466 | -0.05(-0.10%) |
Feb 11, 2022 | 46.04 | 46.19 | 44.67 | 44.79 | 39,563,872 | -1.16(-2.52%) |
Feb 10, 2022 | 46.25 | 46.96 | 45.86 | 45.95 | 34,823,844 | -0.99(-2.10%) |
Feb 09, 2022 | 46.39 | 46.99 | 45.92 | 46.94 | 37,406,524 | +1.03(+2.25%) |
Feb 08, 2022 | 45.12 | 46.03 | 45.05 | 45.90 | 29,820,828 | +0.59(+1.31%) |
Feb 07, 2022 | 45.26 | 45.76 | 45.10 | 45.31 | 29,376,778 | +0.16(+0.35%) |
Feb 04, 2022 | 45.01 | 45.37 | 44.32 | 45.15 | 34,484,964 | +0.09(+0.20%) |
Feb 03, 2022 | 45.97 | 45.03 | 45.06 | 45,093,548 | -1.15(-2.48%) | |
Feb 02, 2022 | 45.02 | 46.28 | 44.88 | 46.21 | 41,159,980 | +0.52(+1.14%) |
Feb 01, 2022 | 45.53 | 45.76 | 45.14 | 45.69 | 37,837,108 | +0.12(+0.27%) |
Jan 31, 2022 | 44.50 | 45.61 | 45.57 | 55,508,272 | +1.02(+2.28%) | |
Jan 28, 2022 | 44.53 | 44.99 | 43.21 | 44.55 | 66,368,916 | -0.30(-0.67%) |
Jan 27, 2022 | 46.65 | 46.72 | 44.60 | 44.85 | 96,181,224 | -3.40(-7.04%) |
Jan 26, 2022 | 47.72 | 49.21 | 47.37 | 48.24 | 58,601,464 | +0.64(+1.35%) |
Jan 25, 2022 | 47.61 | 48.18 | 46.90 | 47.60 | 47,159,324 | -0.88(-1.81%) |
Jan 24, 2022 | 48.05 | 48.65 | 46.56 | 48.48 | 68,783,200 | -0.09(-0.19%) |
Jan 21, 2022 | 48.61 | 49.59 | 48.49 | 48.57 | 49,685,080 | +0.00(+0.00%) |
Jan 20, 2022 | 50.27 | 50.48 | 48.48 | 48.57 | 30,557,702 | -1.47(-2.95%) |
Jan 19, 2022 | 50.99 | 51.19 | 49.99 | 50.05 | 34,384,492 | -1.06(-2.08%) |
Jan 18, 2022 | 51.62 | 51.94 | 51.04 | 51.11 | 37,837,152 | -0.88(-1.69%) |
Jan 14, 2022 | 51.99 | 0 | +0.71(+1.38%) | |||
Jan 13, 2022 | 52.27 | 52.46 | 51.12 | 51.28 | 31,698,684 | -0.75(-1.44%) |
Jan 12, 2022 | 52.40 | 52.53 | 51.16 | 52.02 | 31,214,600 | -0.16(-0.30%) |
Jan 11, 2022 | 51.80 | 52.34 | 51.08 | 52.18 | 42,660,728 | +0.65(+1.27%) |
Jan 10, 2022 | 50.37 | 51.62 | 49.76 | 51.53 | 52,639,396 | +1.65(+3.31%) |
Jan 07, 2022 | 50.58 | 50.76 | 49.61 | 49.88 | 32,910,824 | -0.53(-1.06%) |
Jan 06, 2022 | 50.97 | 51.03 | 49.85 | 50.41 | 39,351,216 | +0.13(+0.26%) |
Jan 05, 2022 | 50.58 | 52.43 | 50.24 | 50.28 | 63,298,720 | +0.68(+1.37%) |
Jan 04, 2022 | 50.00 | 50.34 | 49.14 | 49.60 | 48,931,420 | -0.07(-0.13%) |
Jan 03, 2022 | 48.21 | 49.68 | 46.48 | 49.66 | 36,275,364 | +1.60(+3.32%) |
Dec 31, 2021 | 48.43 | 48.68 | 48.03 | 48.07 | 17,484,628 | +3.10(+6.90%) |
Dec 30, 2021 | 48.46 | 48.66 | 44.97 | 44.97 | 19,652,916 | -1.03(-2.24%) |
Dec 29, 2021 | 48.36 | 48.66 | 44.77 | 45.99 | 15,183,463 | -2.32(-4.80%) |
Dec 28, 2021 | 48.47 | 48.65 | 48.19 | 48.31 | 20,653,794 | +3.30(+7.33%) |
Dec 27, 2021 | 47.93 | 48.59 | 45.01 | 45.01 | 22,484,060 | -2.88(-6.02%) |
Dec 23, 2021 | 47.68 | 48.28 | 47.65 | 47.89 | 26,997,784 | +0.32(+0.67%) |
Dec 22, 2021 | 47.26 | 47.62 | 46.86 | 47.57 | 24,968,012 | +0.19(+0.39%) |
Dec 21, 2021 | 46.61 | 47.82 | 45.66 | 47.39 | 34,230,792 | +1.09(+2.36%) |
Dec 20, 2021 | 46.58 | 48.03 | 45.70 | 46.29 | 32,255,212 | -0.89(-1.88%) |
Dec 17, 2021 | 47.22 | 47.62 | 46.68 | 47.18 | 53,774,496 | -0.26(-0.55%) |
Dec 16, 2021 | 47.36 | 47.97 | 44.97 | 47.44 | 35,484,260 | +0.02(+0.04%) |
Dec 15, 2021 | 47.42 | 47.42 | 44.77 | 47.42 | 34,880,428 | +4.35(+10.10%) |
Dec 14, 2021 | 46.50 | 46.92 | 43.07 | 43.07 | 36,546,420 | -2.85(-6.21%) |
Dec 13, 2021 | 47.46 | 47.62 | 45.92 | 45.92 | 37,974,296 | -1.75(-3.68%) |
Dec 10, 2021 | 47.45 | 47.68 | 45.01 | 47.68 | 25,482,024 | +0.56(+1.19%) |
Dec 09, 2021 | 47.88 | 48.15 | 47.07 | 47.12 | 33,942,504 | -1.93(-3.93%) |
Dec 08, 2021 | 49.07 | 49.36 | 46.35 | 49.04 | 39,761,868 | -3.15(-6.04%) |
Dec 07, 2021 | 51.02 | 52.19 | 45.85 | 52.19 | 98,231,624 | +4.16(+8.66%) |
Dec 06, 2021 | 46.18 | 48.03 | 45.90 | 48.03 | 42,014,412 | +2.07(+4.50%) |
Dec 03, 2021 | 46.36 | 46.72 | 45.51 | 45.97 | 34,526,156 | +1.00(+2.23%) |
Dec 02, 2021 | 45.37 | 46.48 | 44.97 | 44.97 | 39,899,456 | -1.03(-2.24%) |