Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.50 | 45.95 | 44.38 | 45.64 | 4,630,406 | -1.14(-2.44%) |
Feb 25, 2022 | 44.97 | 46.80 | 45.74 | 46.78 | 2,206,635 | +2.13(+4.77%) |
Feb 24, 2022 | 43.65 | 45.75 | 43.18 | 44.65 | 2,531,247 | -0.56(-1.24%) |
Feb 23, 2022 | 45.59 | 45.81 | 44.80 | 45.21 | 1,468,146 | -0.19(-0.42%) |
Feb 22, 2022 | 45.64 | 46.48 | 44.80 | 45.40 | 2,104,172 | +0.10(+0.22%) |
Feb 18, 2022 | 45.30 | 0 | -0.41(-0.90%) | |||
Feb 17, 2022 | 45.89 | 46.47 | 45.63 | 45.71 | 1,504,027 | -0.22(-0.48%) |
Feb 16, 2022 | 45.93 | 46.98 | 45.80 | 45.93 | 1,359,422 | +0.11(+0.24%) |
Feb 15, 2022 | 45.11 | 45.94 | 44.55 | 45.82 | 1,607,106 | +0.23(+0.50%) |
Feb 14, 2022 | 46.50 | 46.54 | 45.26 | 45.59 | 1,773,103 | -0.85(-1.83%) |
Feb 11, 2022 | 44.99 | 46.76 | 44.85 | 46.44 | 1,651,802 | +0.55(+1.20%) |
Feb 10, 2022 | 45.65 | 47.07 | 45.60 | 45.89 | 2,266,177 | +0.36(+0.79%) |
Feb 09, 2022 | 44.59 | 45.63 | 44.17 | 45.53 | 2,117,361 | +1.14(+2.57%) |
Feb 08, 2022 | 43.79 | 44.40 | 43.18 | 44.39 | 1,543,037 | +1.12(+2.59%) |
Feb 07, 2022 | 42.32 | 43.64 | 42.02 | 43.27 | 1,470,508 | +0.91(+2.15%) |
Feb 04, 2022 | 41.43 | 42.56 | 41.42 | 42.36 | 1,270,602 | +0.92(+2.22%) |
Feb 03, 2022 | 40.86 | 41.86 | 41.44 | 1,183,938 | +0.44(+1.07%) | |
Feb 02, 2022 | 41.13 | 41.58 | 40.56 | 41.00 | 1,369,447 | -0.21(-0.51%) |
Feb 01, 2022 | 40.04 | 41.24 | 39.97 | 41.21 | 1,860,390 | +1.95(+4.97%) |
Jan 31, 2022 | 38.95 | 39.26 | 39.26 | 1,414,723 | +0.04(+0.10%) | |
Jan 28, 2022 | 39.47 | 39.67 | 37.87 | 39.22 | 2,932,923 | -1.46(-3.59%) |
Jan 27, 2022 | 41.51 | 42.14 | 40.46 | 40.68 | 1,548,634 | -0.70(-1.69%) |
Jan 26, 2022 | 41.59 | 42.28 | 40.68 | 41.38 | 2,431,724 | +0.52(+1.27%) |
Jan 25, 2022 | 40.15 | 41.05 | 39.84 | 40.86 | 1,541,518 | +0.34(+0.84%) |
Jan 24, 2022 | 39.31 | 40.61 | 38.76 | 40.52 | 1,702,397 | -0.45(-1.10%) |
Jan 21, 2022 | 41.18 | 41.87 | 40.52 | 40.97 | 1,857,531 | -0.75(-1.80%) |
Jan 20, 2022 | 43.60 | 43.69 | 41.57 | 41.72 | 2,248,522 | -1.49(-3.45%) |
Jan 19, 2022 | 43.40 | 44.15 | 43.13 | 43.21 | 1,615,402 | +0.40(+0.93%) |
Jan 18, 2022 | 42.70 | 43.33 | 42.44 | 42.81 | 1,995,535 | -0.10(-0.23%) |
Jan 17, 2022 | 42.51 | 43.11 | 42.14 | 42.91 | 583,217 | +0.32(+0.75%) |
Jan 14, 2022 | 41.56 | 42.97 | 41.47 | 42.59 | 1,379,520 | +0.48(+1.14%) |
Jan 13, 2022 | 42.58 | 43.34 | 41.88 | 42.11 | 1,863,624 | -0.61(-1.43%) |
Jan 12, 2022 | 41.32 | 42.82 | 41.25 | 42.72 | 2,724,561 | +1.96(+4.81%) |
Jan 11, 2022 | 39.69 | 40.82 | 39.40 | 40.76 | 2,310,599 | +1.24(+3.14%) |
Jan 10, 2022 | 38.53 | 39.56 | 38.50 | 39.52 | 1,606,084 | +1.08(+2.81%) |
Jan 07, 2022 | 37.43 | 38.47 | 37.36 | 38.44 | 1,419,782 | +1.39(+3.75%) |
Jan 06, 2022 | 38.00 | 38.27 | 36.82 | 37.05 | 1,222,457 | -0.52(-1.38%) |
Jan 05, 2022 | 37.09 | 38.65 | 37.09 | 37.57 | 2,211,095 | +0.47(+1.27%) |
Jan 04, 2022 | 37.00 | 37.50 | 36.86 | 37.10 | 1,517,771 | +0.67(+1.84%) |
Dec 31, 2021 | 36.43 | 36.43 | 36.43 | 0 | +0.20(+0.55%) | |
Dec 30, 2021 | 36.65 | 37.11 | 36.20 | 36.23 | 880,738 | -0.38(-1.04%) |
Dec 29, 2021 | 36.50 | 36.93 | 36.12 | 36.61 | 988,209 | +0.51(+1.41%) |
Dec 24, 2021 | 36.10 | 36.10 | 36.10 | 0 | -0.10(-0.28%) | |
Dec 23, 2021 | 36.02 | 36.50 | 36.00 | 36.20 | 1,022,203 | +0.21(+0.58%) |
Dec 22, 2021 | 35.33 | 36.06 | 35.23 | 35.99 | 972,250 | +0.62(+1.75%) |
Dec 21, 2021 | 34.45 | 35.42 | 34.45 | 35.37 | 1,297,889 | +1.16(+3.39%) |
Dec 20, 2021 | 34.00 | 34.27 | 33.53 | 34.21 | 1,433,369 | -0.54(-1.55%) |
Dec 17, 2021 | 34.66 | 35.18 | 34.23 | 34.75 | 2,673,307 | +0.09(+0.26%) |
Dec 16, 2021 | 34.87 | 35.66 | 34.60 | 34.66 | 1,945,080 | +0.23(+0.67%) |
Dec 15, 2021 | 34.12 | 34.48 | 33.35 | 34.43 | 1,951,546 | -0.15(-0.43%) |
Dec 14, 2021 | 34.43 | 35.32 | 34.42 | 34.58 | 1,096,530 | +0.02(+0.06%) |
Dec 13, 2021 | 34.59 | 35.08 | 34.02 | 34.56 | 1,888,914 | -0.09(-0.26%) |
Dec 10, 2021 | 35.48 | 35.64 | 34.49 | 34.65 | 1,033,196 | -0.56(-1.59%) |
Dec 09, 2021 | 34.68 | 35.31 | 34.54 | 35.21 | 1,073,240 | +0.04(+0.11%) |
Dec 08, 2021 | 35.07 | 35.74 | 34.80 | 35.17 | 1,174,667 | +0.09(+0.26%) |
Dec 07, 2021 | 34.68 | 35.76 | 34.60 | 35.08 | 2,168,093 | +1.25(+3.69%) |
Dec 06, 2021 | 33.27 | 34.17 | 32.32 | 33.83 | 2,109,586 | +0.78(+2.36%) |
Dec 03, 2021 | 34.00 | 34.19 | 32.78 | 33.05 | 2,119,028 | -0.95(-2.79%) |
Dec 02, 2021 | 33.66 | 34.19 | 32.93 | 34.00 | 1,534,019 | +0.59(+1.77%) |