Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.55 | 41.46 | 40.40 | 41.41 | 2,773,349 | -0.06(-0.15%) |
Feb 25, 2022 | 39.77 | 41.48 | 40.83 | 41.47 | 2,756,604 | +2.03(+5.13%) |
Feb 24, 2022 | 39.11 | 39.66 | 38.24 | 39.45 | 3,740,548 | -0.09(-0.22%) |
Feb 23, 2022 | 40.70 | 41.04 | 39.48 | 39.53 | 2,859,494 | -1.03(-2.53%) |
Feb 22, 2022 | 41.32 | 41.53 | 40.21 | 40.56 | 2,968,379 | -0.95(-2.28%) |
Feb 18, 2022 | 41.51 | 0 | +0.45(+1.10%) | |||
Feb 17, 2022 | 42.01 | 42.13 | 41.00 | 41.06 | 1,792,384 | -1.27(-3.00%) |
Feb 16, 2022 | 42.13 | 42.85 | 42.06 | 42.33 | 2,004,293 | -0.03(-0.06%) |
Feb 15, 2022 | 42.02 | 42.66 | 41.90 | 42.35 | 5,131,243 | +0.80(+1.92%) |
Feb 14, 2022 | 42.13 | 42.36 | 41.07 | 41.55 | 4,926,144 | -0.70(-1.65%) |
Feb 11, 2022 | 42.84 | 43.37 | 42.07 | 42.25 | 4,706,637 | -0.61(-1.42%) |
Feb 10, 2022 | 44.01 | 44.35 | 42.69 | 42.86 | 2,611,606 | -1.60(-3.60%) |
Feb 09, 2022 | 44.46 | 44.68 | 44.26 | 44.45 | 2,237,026 | +0.19(+0.43%) |
Feb 08, 2022 | 43.86 | 44.42 | 43.41 | 44.26 | 1,686,606 | +0.76(+1.74%) |
Feb 07, 2022 | 43.84 | 43.99 | 43.42 | 43.51 | 4,136,912 | -0.21(-0.48%) |
Feb 04, 2022 | 43.86 | 44.17 | 43.12 | 43.72 | 1,760,091 | -0.31(-0.71%) |
Feb 03, 2022 | 44.30 | 44.61 | 43.87 | 44.03 | 1,684,413 | -0.26(-0.59%) |
Feb 02, 2022 | 44.27 | 44.55 | 43.81 | 44.29 | 1,795,082 | +0.12(+0.28%) |
Feb 01, 2022 | 43.64 | 44.20 | 43.21 | 44.17 | 2,012,877 | +0.40(+0.91%) |
Jan 31, 2022 | 43.09 | 43.79 | 43.77 | 2,150,849 | +0.50(+1.14%) | |
Jan 28, 2022 | 42.67 | 43.25 | 41.97 | 43.27 | 1,666,783 | +0.66(+1.55%) |
Jan 27, 2022 | 43.46 | 43.80 | 42.29 | 42.61 | 2,068,753 | -0.33(-0.77%) |
Jan 26, 2022 | 43.90 | 44.37 | 42.54 | 42.94 | 2,177,838 | -0.58(-1.34%) |
Jan 25, 2022 | 43.21 | 43.89 | 42.27 | 43.52 | 2,882,296 | -0.21(-0.48%) |
Jan 24, 2022 | 42.89 | 43.85 | 41.89 | 43.73 | 3,673,958 | +0.27(+0.62%) |
Jan 21, 2022 | 43.98 | 44.12 | 43.04 | 43.46 | 9,747,429 | -0.99(-2.23%) |
Jan 20, 2022 | 45.92 | 46.43 | 44.34 | 44.45 | 2,928,811 | -1.41(-3.07%) |
Jan 19, 2022 | 47.25 | 47.59 | 45.83 | 45.86 | 2,251,247 | -1.26(-2.67%) |
Jan 18, 2022 | 48.50 | 48.59 | 47.00 | 47.12 | 2,273,461 | -1.44(-2.97%) |
Jan 14, 2022 | 48.57 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 48.23 | 49.06 | 48.23 | 48.56 | 1,888,320 | +0.48(+0.99%) |
Jan 12, 2022 | 47.81 | 48.44 | 47.48 | 48.08 | 1,666,505 | +0.39(+0.82%) |
Jan 11, 2022 | 46.78 | 47.70 | 46.64 | 47.69 | 1,699,724 | +1.12(+2.41%) |
Jan 10, 2022 | 46.55 | 46.83 | 45.85 | 46.57 | 1,902,303 | +0.27(+0.58%) |
Jan 07, 2022 | 46.50 | 46.82 | 46.13 | 46.30 | 2,088,223 | +0.13(+0.28%) |
Jan 06, 2022 | 45.84 | 46.31 | 45.53 | 46.17 | 1,477,931 | +0.77(+1.70%) |
Jan 05, 2022 | 45.64 | 46.16 | 45.30 | 45.39 | 2,390,037 | -0.09(-0.19%) |
Jan 04, 2022 | 45.06 | 45.82 | 44.95 | 45.48 | 3,790,398 | +0.78(+1.75%) |
Jan 03, 2022 | 45.43 | 45.60 | 44.34 | 44.70 | 1,826,546 | -0.66(-1.46%) |
Dec 31, 2021 | 45.12 | 45.68 | 45.12 | 45.36 | 897,457 | +0.15(+0.33%) |
Dec 30, 2021 | 45.41 | 46.07 | 45.19 | 45.21 | 872,990 | -0.10(-0.21%) |
Dec 29, 2021 | 45.07 | 45.47 | 45.02 | 45.31 | 773,498 | +0.40(+0.89%) |
Dec 28, 2021 | 44.72 | 45.34 | 44.71 | 44.91 | 681,833 | +0.07(+0.16%) |
Dec 27, 2021 | 44.12 | 44.91 | 43.94 | 44.84 | 1,401,129 | +0.59(+1.34%) |
Dec 23, 2021 | 44.33 | 44.60 | 44.18 | 44.25 | 734,583 | +0.12(+0.28%) |
Dec 22, 2021 | 43.68 | 44.12 | 43.43 | 44.12 | 1,672,536 | +0.50(+1.14%) |
Dec 21, 2021 | 43.00 | 43.98 | 43.00 | 43.63 | 1,584,528 | +1.00(+2.35%) |
Dec 20, 2021 | 43.26 | 43.27 | 42.13 | 42.63 | 3,535,081 | -1.14(-2.60%) |
Dec 17, 2021 | 44.03 | 44.69 | 43.75 | 43.77 | 2,857,404 | -0.50(-1.14%) |
Dec 16, 2021 | 44.31 | 44.82 | 44.10 | 44.27 | 3,470,483 | +0.28(+0.63%) |
Dec 15, 2021 | 43.83 | 44.08 | 43.50 | 43.99 | 3,494,642 | +0.47(+1.09%) |
Dec 14, 2021 | 43.50 | 44.36 | 43.50 | 43.52 | 2,485,979 | +0.09(+0.20%) |
Dec 13, 2021 | 43.50 | 43.99 | 43.32 | 43.43 | 1,728,735 | +0.08(+0.18%) |
Dec 10, 2021 | 43.64 | 43.78 | 43.09 | 43.36 | 1,551,496 | -0.10(-0.24%) |
Dec 09, 2021 | 43.76 | 43.95 | 43.46 | 43.46 | 1,518,850 | -0.61(-1.39%) |
Dec 08, 2021 | 44.11 | 44.47 | 43.95 | 44.07 | 2,291,612 | +0.18(+0.41%) |
Dec 07, 2021 | 43.89 | 44.37 | 43.60 | 43.89 | 2,260,870 | +0.62(+1.43%) |
Dec 06, 2021 | 42.90 | 43.77 | 42.90 | 43.27 | 4,087,062 | +0.59(+1.39%) |
Dec 03, 2021 | 43.68 | 43.90 | 42.59 | 42.68 | 1,757,725 | -0.84(-1.94%) |
Dec 02, 2021 | 42.93 | 43.91 | 42.85 | 43.52 | 2,906,949 | +1.07(+2.52%) |