Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.99 | 44.56 | 43.92 | 44.44 | 83,079,048 | -0.59(-1.31%) |
Feb 25, 2022 | 44.41 | 45.08 | 44.38 | 45.03 | 61,915,632 | +0.82(+1.85%) |
Feb 24, 2022 | 42.84 | 44.25 | 42.81 | 44.22 | 100,673,992 | -0.93(-2.06%) |
Feb 23, 2022 | 45.88 | 45.91 | 45.06 | 45.15 | 41,078,084 | -0.53(-1.17%) |
Feb 22, 2022 | 45.67 | 46.00 | 45.38 | 45.68 | 63,825,028 | -0.66(-1.42%) |
Feb 18, 2022 | 46.34 | 0 | -0.47(-1.00%) | |||
Feb 17, 2022 | 47.14 | 47.23 | 46.71 | 46.80 | 43,400,656 | -0.55(-1.16%) |
Feb 16, 2022 | 46.96 | 47.55 | 46.92 | 47.36 | 49,664,760 | +0.34(+0.73%) |
Feb 15, 2022 | 46.63 | 47.05 | 46.59 | 47.01 | 34,632,108 | +1.00(+2.17%) |
Feb 14, 2022 | 46.14 | 46.24 | 45.77 | 46.01 | 62,495,908 | -0.32(-0.70%) |
Feb 11, 2022 | 47.07 | 47.27 | 46.26 | 46.34 | 56,606,436 | -0.71(-1.52%) |
Feb 10, 2022 | 46.97 | 47.66 | 46.97 | 47.05 | 58,290,608 | -0.31(-0.66%) |
Feb 09, 2022 | 47.02 | 47.39 | 46.97 | 47.36 | 42,141,084 | +0.73(+1.57%) |
Feb 08, 2022 | 46.11 | 46.64 | 46.09 | 46.63 | 26,876,514 | +0.45(+0.97%) |
Feb 07, 2022 | 46.08 | 46.45 | 46.04 | 46.19 | 33,558,156 | -0.10(-0.21%) |
Feb 04, 2022 | 45.96 | 46.50 | 45.86 | 46.28 | 38,529,216 | +0.11(+0.25%) |
Feb 03, 2022 | 46.08 | 46.17 | 40,213,000 | -0.49(-1.06%) | ||
Feb 02, 2022 | 46.92 | 46.94 | 46.35 | 46.66 | 37,112,640 | -0.08(-0.16%) |
Feb 01, 2022 | 46.62 | 46.74 | 46.22 | 46.74 | 52,736,396 | +0.29(+0.61%) |
Jan 31, 2022 | 45.55 | 46.51 | 46.45 | 68,987,608 | +1.47(+3.28%) | |
Jan 28, 2022 | 44.85 | 44.99 | 44.38 | 44.98 | 51,357,780 | +0.22(+0.49%) |
Jan 27, 2022 | 45.27 | 45.34 | 44.74 | 44.76 | 64,271,140 | -0.52(-1.16%) |
Jan 26, 2022 | 46.12 | 46.20 | 45.18 | 45.28 | 58,366,732 | -0.58(-1.27%) |
Jan 25, 2022 | 45.68 | 46.07 | 45.38 | 45.86 | 57,613,532 | -0.09(-0.19%) |
Jan 24, 2022 | 45.87 | 45.96 | 44.88 | 45.95 | 92,412,904 | -0.66(-1.41%) |
Jan 21, 2022 | 47.19 | 47.26 | 46.56 | 46.60 | 62,741,980 | -0.68(-1.45%) |
Jan 20, 2022 | 47.80 | 48.07 | 47.24 | 47.29 | 61,275,616 | +0.28(+0.59%) |
Jan 19, 2022 | 47.16 | 47.27 | 46.97 | 47.01 | 46,215,648 | +0.20(+0.43%) |
Jan 18, 2022 | 46.80 | 47.07 | 46.75 | 46.81 | 47,326,300 | -0.85(-1.78%) |
Jan 14, 2022 | 47.66 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 48.16 | 48.20 | 47.64 | 47.68 | 34,937,476 | -0.68(-1.42%) |
Jan 12, 2022 | 48.16 | 48.40 | 47.99 | 48.36 | 59,773,212 | +0.79(+1.66%) |
Jan 11, 2022 | 46.90 | 47.59 | 46.76 | 47.57 | 60,565,248 | +1.07(+2.31%) |
Jan 10, 2022 | 46.55 | 46.68 | 46.19 | 46.50 | 45,822,544 | +0.00(+0.00%) |
Jan 07, 2022 | 46.31 | 46.66 | 46.13 | 46.50 | 34,333,988 | +0.42(+0.91%) |
Jan 06, 2022 | 46.00 | 46.30 | 45.80 | 46.08 | 36,466,672 | +0.21(+0.46%) |
Jan 05, 2022 | 46.41 | 46.75 | 45.86 | 45.87 | 49,244,028 | -0.76(-1.63%) |
Jan 04, 2022 | 46.85 | 46.85 | 46.54 | 46.63 | 25,842,680 | -0.16(-0.35%) |
Jan 03, 2022 | 46.68 | 46.85 | 46.39 | 46.79 | 28,989,822 | +0.33(+0.72%) |
Dec 31, 2021 | 46.58 | 46.94 | 46.45 | 46.46 | 32,004,106 | -0.23(-0.49%) |
Dec 30, 2021 | 46.13 | 46.81 | 46.13 | 46.69 | 36,693,452 | +0.53(+1.15%) |
Dec 29, 2021 | 46.28 | 46.30 | 45.95 | 46.16 | 28,947,836 | -0.21(-0.45%) |
Dec 28, 2021 | 46.54 | 46.58 | 46.35 | 46.37 | 25,804,818 | -0.15(-0.33%) |
Dec 27, 2021 | 46.32 | 46.59 | 46.32 | 46.52 | 28,415,720 | +0.21(+0.45%) |
Dec 23, 2021 | 46.14 | 46.40 | 46.01 | 46.31 | 23,327,058 | +0.24(+0.52%) |
Dec 22, 2021 | 45.72 | 46.09 | 45.63 | 46.08 | 29,055,674 | +0.18(+0.38%) |
Dec 21, 2021 | 45.47 | 45.90 | 45.43 | 45.90 | 33,509,200 | +0.80(+1.78%) |
Dec 20, 2021 | 45.14 | 45.14 | 44.82 | 45.10 | 41,975,640 | -0.68(-1.49%) |
Dec 17, 2021 | 45.67 | 45.96 | 45.57 | 45.78 | 58,725,092 | -0.23(-0.50%) |
Dec 16, 2021 | 46.31 | 46.49 | 45.92 | 46.01 | 63,540,628 | +0.06(+0.12%) |
Dec 15, 2021 | 45.78 | 45.99 | 45.30 | 45.95 | 61,847,568 | -0.13(-0.29%) |
Dec 14, 2021 | 45.92 | 46.21 | 45.88 | 46.08 | 44,206,884 | -0.10(-0.23%) |
Dec 13, 2021 | 46.56 | 46.61 | 46.08 | 46.19 | 53,411,904 | -0.74(-1.59%) |
Dec 10, 2021 | 46.89 | 47.00 | 46.76 | 46.93 | 44,827,680 | +0.04(+0.08%) |
Dec 09, 2021 | 46.97 | 47.15 | 46.84 | 46.90 | 38,921,368 | -0.22(-0.48%) |
Dec 08, 2021 | 46.95 | 47.25 | 46.83 | 47.12 | 40,735,788 | +0.19(+0.40%) |
Dec 07, 2021 | 46.77 | 46.96 | 46.74 | 46.93 | 55,828,644 | +0.73(+1.58%) |
Dec 06, 2021 | 45.81 | 46.23 | 45.61 | 46.20 | 58,545,428 | +0.36(+0.78%) |
Dec 03, 2021 | 46.45 | 46.53 | 45.65 | 45.85 | 84,445,576 | -0.73(-1.57%) |
Dec 02, 2021 | 46.49 | 46.83 | 46.25 | 46.58 | 78,982,752 | +0.64(+1.39%) |