Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.25 | 44.79 | 43.44 | 44.28 | 6,384,994 | -0.83(-1.84%) |
Feb 25, 2022 | 43.77 | 45.14 | 43.69 | 45.11 | 5,419,381 | +1.61(+3.70%) |
Feb 24, 2022 | 40.56 | 43.62 | 40.44 | 43.50 | 5,535,841 | +1.03(+2.42%) |
Feb 23, 2022 | 43.90 | 44.15 | 42.36 | 42.47 | 5,207,518 | -0.75(-1.73%) |
Feb 22, 2022 | 43.26 | 43.93 | 42.56 | 43.22 | 5,607,019 | -0.33(-0.76%) |
Feb 18, 2022 | 43.55 | 0 | -0.12(-0.27%) | |||
Feb 17, 2022 | 45.04 | 45.16 | 43.58 | 43.67 | 4,426,196 | -1.49(-3.30%) |
Feb 16, 2022 | 44.75 | 45.68 | 44.27 | 45.16 | 5,404,384 | +0.09(+0.20%) |
Feb 15, 2022 | 45.42 | 45.89 | 44.62 | 45.07 | 6,288,508 | +0.43(+0.96%) |
Feb 14, 2022 | 45.57 | 46.22 | 44.33 | 44.64 | 5,066,009 | -0.81(-1.78%) |
Feb 11, 2022 | 47.19 | 47.94 | 45.17 | 45.45 | 7,873,679 | -1.61(-3.42%) |
Feb 10, 2022 | 47.99 | 48.99 | 46.61 | 47.06 | 10,069,591 | -1.45(-2.99%) |
Feb 09, 2022 | 47.44 | 48.69 | 47.29 | 48.51 | 6,610,165 | +1.32(+2.80%) |
Feb 08, 2022 | 46.11 | 47.37 | 45.69 | 47.19 | 9,317,195 | +1.28(+2.79%) |
Feb 07, 2022 | 44.67 | 46.01 | 44.67 | 45.91 | 6,170,390 | +1.38(+3.10%) |
Feb 04, 2022 | 42.81 | 44.82 | 42.61 | 44.53 | 4,810,975 | +1.56(+3.63%) |
Feb 03, 2022 | 43.25 | 44.04 | 42.94 | 42.97 | 3,560,937 | -0.66(-1.51%) |
Feb 02, 2022 | 44.17 | 44.38 | 43.31 | 43.63 | 3,551,822 | -0.52(-1.18%) |
Feb 01, 2022 | 43.19 | 44.31 | 42.74 | 44.15 | 4,842,534 | +1.44(+3.37%) |
Jan 31, 2022 | 41.47 | 42.78 | 42.71 | 5,668,786 | +1.09(+2.62%) | |
Jan 28, 2022 | 40.80 | 41.64 | 39.85 | 41.62 | 5,109,808 | +1.01(+2.49%) |
Jan 27, 2022 | 41.94 | 42.70 | 40.33 | 40.61 | 5,285,568 | -1.06(-2.54%) |
Jan 26, 2022 | 42.59 | 43.44 | 41.55 | 41.67 | 5,724,306 | -0.30(-0.71%) |
Jan 25, 2022 | 41.28 | 42.50 | 40.72 | 41.97 | 4,214,335 | +0.09(+0.21%) |
Jan 24, 2022 | 39.80 | 41.98 | 39.04 | 41.88 | 7,052,401 | +0.93(+2.27%) |
Jan 21, 2022 | 41.50 | 42.24 | 40.42 | 40.95 | 6,152,891 | -0.59(-1.42%) |
Jan 20, 2022 | 42.42 | 43.41 | 41.43 | 41.54 | 5,826,442 | -0.66(-1.56%) |
Jan 19, 2022 | 44.13 | 44.31 | 42.10 | 42.20 | 5,893,847 | -1.62(-3.70%) |
Jan 18, 2022 | 43.90 | 44.72 | 43.39 | 43.82 | 4,291,938 | -0.64(-1.44%) |
Jan 14, 2022 | 44.46 | 0 | +0.22(+0.50%) | |||
Jan 13, 2022 | 44.81 | 45.69 | 44.03 | 44.24 | 4,264,182 | -0.55(-1.23%) |
Jan 12, 2022 | 45.26 | 45.44 | 44.22 | 44.79 | 4,371,946 | -0.15(-0.33%) |
Jan 11, 2022 | 43.56 | 45.27 | 43.40 | 44.94 | 4,852,253 | +1.33(+3.05%) |
Jan 10, 2022 | 44.62 | 44.76 | 42.27 | 43.61 | 4,577,186 | -0.91(-2.04%) |
Jan 07, 2022 | 44.57 | 45.37 | 44.33 | 44.52 | 5,478,544 | +0.21(+0.47%) |
Jan 06, 2022 | 43.48 | 44.75 | 43.41 | 44.31 | 5,030,854 | +1.28(+2.97%) |
Jan 05, 2022 | 45.34 | 45.49 | 43.01 | 43.03 | 5,497,183 | -2.35(-5.18%) |
Jan 04, 2022 | 46.19 | 46.59 | 45.06 | 45.38 | 4,034,043 | -0.09(-0.20%) |
Jan 03, 2022 | 45.03 | 46.36 | 44.79 | 45.47 | 5,188,921 | +0.60(+1.34%) |
Dec 31, 2021 | 44.62 | 45.22 | 44.58 | 44.87 | 3,400,286 | +0.12(+0.27%) |
Dec 30, 2021 | 44.48 | 45.42 | 44.24 | 44.75 | 3,290,459 | +0.27(+0.61%) |
Dec 29, 2021 | 44.13 | 45.08 | 43.81 | 44.48 | 3,486,777 | +0.27(+0.61%) |
Dec 28, 2021 | 44.83 | 45.48 | 44.19 | 44.21 | 4,324,065 | -0.99(-2.19%) |
Dec 27, 2021 | 45.29 | 45.42 | 44.68 | 45.20 | 3,235,708 | -0.53(-1.16%) |
Dec 23, 2021 | 46.00 | 46.63 | 45.43 | 45.73 | 3,729,993 | +0.46(+1.02%) |
Dec 22, 2021 | 44.60 | 45.82 | 44.51 | 45.27 | 6,672,857 | +0.47(+1.05%) |
Dec 21, 2021 | 42.46 | 45.18 | 42.46 | 44.80 | 6,729,386 | +2.74(+6.51%) |
Dec 20, 2021 | 41.19 | 42.50 | 41.04 | 42.06 | 5,948,969 | -0.21(-0.50%) |
Dec 17, 2021 | 40.72 | 42.52 | 40.30 | 42.27 | 9,241,553 | +1.48(+3.63%) |
Dec 16, 2021 | 41.67 | 42.27 | 40.72 | 40.79 | 6,309,792 | -0.57(-1.38%) |
Dec 15, 2021 | 41.11 | 41.61 | 40.00 | 41.36 | 6,195,051 | +0.14(+0.34%) |
Dec 14, 2021 | 39.99 | 41.81 | 39.79 | 41.22 | 10,264,636 | +0.89(+2.21%) |
Dec 13, 2021 | 41.03 | 41.53 | 39.70 | 40.33 | 5,108,482 | -1.07(-2.58%) |
Dec 10, 2021 | 42.49 | 42.73 | 41.32 | 41.40 | 6,964,938 | -0.80(-1.90%) |
Dec 09, 2021 | 42.23 | 42.91 | 42.11 | 42.20 | 4,051,929 | -0.68(-1.58%) |
Dec 08, 2021 | 42.88 | 43.93 | 42.75 | 42.88 | 5,376,510 | +0.15(+0.35%) |
Dec 07, 2021 | 43.35 | 43.77 | 42.50 | 42.73 | 5,700,121 | +0.53(+1.26%) |
Dec 06, 2021 | 40.71 | 43.41 | 40.28 | 42.20 | 9,174,016 | +2.04(+5.08%) |
Dec 03, 2021 | 40.88 | 41.20 | 39.68 | 40.16 | 7,697,603 | -1.06(-2.57%) |
Dec 02, 2021 | 38.81 | 41.55 | 38.54 | 41.22 | 10,082,003 | +2.93(+7.65%) |