Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.99 | 42.21 | 40.97 | 41.77 | 4,514,253 | -1.14(-2.65%) |
Feb 25, 2022 | 42.24 | 42.92 | 41.92 | 42.91 | 3,377,230 | +0.84(+1.99%) |
Feb 24, 2022 | 38.67 | 42.12 | 38.67 | 42.07 | 6,235,521 | +0.98(+2.38%) |
Feb 23, 2022 | 42.51 | 42.71 | 41.02 | 41.09 | 2,993,493 | -0.70(-1.68%) |
Feb 22, 2022 | 41.80 | 42.71 | 41.39 | 41.79 | 3,397,549 | -0.84(-1.97%) |
Feb 18, 2022 | 42.63 | 0 | -0.41(-0.96%) | |||
Feb 17, 2022 | 44.19 | 44.32 | 43.03 | 43.05 | 3,852,162 | -2.22(-4.91%) |
Feb 16, 2022 | 44.62 | 45.36 | 44.19 | 45.27 | 2,186,916 | +0.41(+0.92%) |
Feb 15, 2022 | 43.85 | 44.88 | 43.82 | 44.85 | 3,873,741 | +1.80(+4.17%) |
Feb 14, 2022 | 43.30 | 43.82 | 42.66 | 43.06 | 3,215,280 | -0.54(-1.25%) |
Feb 11, 2022 | 45.26 | 45.46 | 43.32 | 43.60 | 4,234,383 | -1.59(-3.52%) |
Feb 10, 2022 | 45.07 | 46.45 | 44.95 | 45.19 | 3,297,502 | -1.53(-3.28%) |
Feb 09, 2022 | 46.22 | 46.75 | 45.60 | 46.72 | 4,601,178 | +1.88(+4.18%) |
Feb 08, 2022 | 43.45 | 44.90 | 43.41 | 44.84 | 3,377,528 | +1.09(+2.48%) |
Feb 07, 2022 | 44.21 | 44.40 | 43.65 | 43.76 | 3,290,799 | -0.33(-0.74%) |
Feb 04, 2022 | 44.05 | 44.43 | 43.54 | 44.08 | 3,983,221 | +0.19(+0.43%) |
Feb 03, 2022 | 45.02 | 43.87 | 43.90 | 5,479,340 | -2.81(-6.02%) | |
Feb 02, 2022 | 46.66 | 46.94 | 46.01 | 46.71 | 4,362,327 | +0.19(+0.40%) |
Feb 01, 2022 | 46.48 | 46.57 | 45.56 | 46.52 | 3,693,444 | +0.19(+0.40%) |
Jan 31, 2022 | 44.91 | 46.34 | 46.34 | 4,246,831 | +1.46(+3.26%) | |
Jan 28, 2022 | 44.08 | 44.90 | 43.03 | 44.87 | 5,870,116 | +1.59(+3.67%) |
Jan 27, 2022 | 46.32 | 46.62 | 43.14 | 43.29 | 7,812,951 | -0.47(-1.08%) |
Jan 26, 2022 | 44.34 | 45.28 | 43.10 | 43.76 | 5,920,365 | +0.89(+2.07%) |
Jan 25, 2022 | 43.26 | 43.79 | 42.71 | 42.87 | 6,321,447 | -2.22(-4.93%) |
Jan 24, 2022 | 43.33 | 45.09 | 42.33 | 45.09 | 7,702,139 | +0.76(+1.71%) |
Jan 21, 2022 | 45.06 | 45.61 | 44.27 | 44.33 | 5,375,463 | -0.35(-0.77%) |
Jan 20, 2022 | 46.28 | 46.42 | 44.67 | 44.68 | 4,038,382 | -1.15(-2.50%) |
Jan 19, 2022 | 47.38 | 47.53 | 45.76 | 45.82 | 3,682,994 | -1.28(-2.72%) |
Jan 18, 2022 | 48.29 | 48.35 | 47.08 | 47.11 | 3,557,083 | -1.87(-3.81%) |
Jan 14, 2022 | 48.97 | 0 | +0.92(+1.91%) | |||
Jan 13, 2022 | 50.19 | 50.52 | 47.98 | 48.05 | 4,107,672 | +0.05(+0.10%) |
Jan 12, 2022 | 48.00 | 48.57 | 47.76 | 48.00 | 3,016,501 | -0.34(-0.69%) |
Jan 11, 2022 | 48.26 | 48.54 | 47.54 | 48.34 | 5,847,275 | -0.64(-1.31%) |
Jan 10, 2022 | 47.73 | 48.99 | 47.10 | 48.98 | 4,126,233 | -0.28(-0.56%) |
Jan 07, 2022 | 50.47 | 50.85 | 49.18 | 49.26 | 4,563,302 | +0.77(+1.59%) |
Jan 06, 2022 | 47.35 | 48.64 | 47.17 | 48.49 | 2,947,471 | +0.75(+1.57%) |
Jan 05, 2022 | 48.81 | 49.18 | 47.70 | 47.74 | 2,757,188 | -1.26(-2.58%) |
Jan 04, 2022 | 49.30 | 49.46 | 47.98 | 49.00 | 2,864,255 | -0.55(-1.12%) |
Jan 03, 2022 | 48.89 | 49.59 | 48.60 | 49.55 | 2,611,996 | +1.30(+2.70%) |
Dec 31, 2021 | 48.60 | 48.90 | 48.24 | 48.25 | 869,077 | -0.31(-0.63%) |
Dec 30, 2021 | 49.00 | 49.16 | 48.52 | 48.56 | 1,508,090 | -0.38(-0.79%) |
Dec 29, 2021 | 48.79 | 49.22 | 48.79 | 48.94 | 1,302,000 | +0.01(+0.02%) |
Dec 28, 2021 | 49.44 | 49.44 | 48.89 | 48.93 | 1,665,929 | -0.52(-1.06%) |
Dec 27, 2021 | 48.49 | 49.59 | 48.47 | 49.45 | 2,219,086 | +1.49(+3.11%) |
Dec 23, 2021 | 47.65 | 48.22 | 47.61 | 47.96 | 1,397,504 | +0.18(+0.37%) |
Dec 22, 2021 | 46.78 | 47.81 | 46.77 | 47.79 | 1,887,719 | +0.41(+0.88%) |
Dec 21, 2021 | 46.92 | 47.40 | 46.37 | 47.37 | 2,342,064 | +1.06(+2.28%) |
Dec 20, 2021 | 45.64 | 46.45 | 45.59 | 46.32 | 2,446,327 | +0.13(+0.28%) |
Dec 17, 2021 | 45.33 | 46.66 | 45.28 | 46.19 | 6,859,735 | +0.10(+0.21%) |
Dec 16, 2021 | 48.61 | 48.70 | 45.51 | 46.09 | 6,321,364 | -2.96(-6.04%) |
Dec 15, 2021 | 47.24 | 49.05 | 47.07 | 49.05 | 2,513,036 | +2.12(+4.52%) |
Dec 14, 2021 | 46.72 | 47.01 | 46.33 | 46.93 | 2,080,514 | -0.19(-0.40%) |
Dec 13, 2021 | 47.81 | 47.98 | 47.10 | 47.11 | 1,772,240 | -0.59(-1.24%) |
Dec 10, 2021 | 47.99 | 48.07 | 47.15 | 47.71 | 1,910,114 | +0.79(+1.68%) |
Dec 09, 2021 | 47.51 | 48.00 | 46.90 | 46.92 | 2,182,198 | -1.52(-3.13%) |
Dec 08, 2021 | 48.55 | 48.70 | 48.12 | 48.44 | 1,656,556 | -0.99(-1.99%) |
Dec 07, 2021 | 48.70 | 49.53 | 48.70 | 49.42 | 2,198,621 | +1.96(+4.13%) |
Dec 06, 2021 | 47.24 | 47.58 | 46.09 | 47.46 | 2,259,435 | +0.82(+1.75%) |
Dec 03, 2021 | 47.02 | 47.44 | 46.07 | 46.64 | 2,545,058 | -0.66(-1.40%) |
Dec 02, 2021 | 46.75 | 47.57 | 46.48 | 47.30 | 3,249,624 | -1.48(-3.03%) |