Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.33 | 45.10 | 42.94 | 44.56 | 4,345,459 | +0.46(+1.05%) |
Feb 25, 2022 | 42.10 | 44.31 | 42.55 | 44.09 | 4,095,782 | +2.94(+7.13%) |
Feb 24, 2022 | 37.96 | 41.27 | 37.75 | 41.16 | 3,720,071 | +2.89(+7.55%) |
Feb 23, 2022 | 38.81 | 39.22 | 38.14 | 38.27 | 2,327,639 | -0.40(-1.03%) |
Feb 22, 2022 | 38.77 | 39.22 | 38.21 | 38.67 | 2,427,755 | -0.30(-0.77%) |
Feb 18, 2022 | 38.97 | 0 | -0.51(-1.29%) | |||
Feb 17, 2022 | 39.78 | 39.93 | 39.38 | 39.47 | 1,156,317 | -0.40(-1.00%) |
Feb 16, 2022 | 39.66 | 40.13 | 39.56 | 39.87 | 1,712,480 | +0.24(+0.59%) |
Feb 15, 2022 | 40.10 | 40.34 | 39.46 | 39.64 | 1,593,098 | +0.09(+0.23%) |
Feb 14, 2022 | 40.13 | 40.35 | 39.40 | 39.55 | 1,619,882 | -0.71(-1.76%) |
Feb 11, 2022 | 40.56 | 40.93 | 39.94 | 40.25 | 1,733,289 | -0.31(-0.76%) |
Feb 10, 2022 | 41.21 | 41.69 | 40.44 | 40.56 | 1,522,509 | -1.18(-2.82%) |
Feb 09, 2022 | 41.05 | 41.76 | 41.05 | 41.74 | 1,913,999 | +1.20(+2.95%) |
Feb 08, 2022 | 40.95 | 40.97 | 40.11 | 40.54 | 2,151,966 | -0.47(-1.15%) |
Feb 07, 2022 | 41.31 | 41.54 | 40.89 | 41.01 | 1,334,780 | -0.34(-0.81%) |
Feb 04, 2022 | 41.30 | 41.90 | 40.94 | 41.35 | 1,731,993 | -0.23(-0.54%) |
Feb 03, 2022 | 41.95 | 41.43 | 41.58 | 1,734,178 | -0.68(-1.61%) | |
Feb 02, 2022 | 41.99 | 42.50 | 41.88 | 42.26 | 1,970,847 | +0.47(+1.13%) |
Feb 01, 2022 | 41.68 | 41.98 | 41.32 | 41.78 | 2,638,100 | +0.18(+0.44%) |
Jan 31, 2022 | 40.53 | 41.94 | 41.60 | 10,874,937 | +0.83(+2.04%) | |
Jan 28, 2022 | 39.57 | 40.77 | 38.88 | 40.77 | 2,848,376 | +1.21(+3.07%) |
Jan 27, 2022 | 40.43 | 40.70 | 39.31 | 39.56 | 1,805,049 | -0.56(-1.40%) |
Jan 26, 2022 | 40.19 | 41.06 | 39.69 | 40.12 | 3,570,099 | +0.24(+0.59%) |
Jan 25, 2022 | 39.75 | 40.20 | 39.03 | 39.88 | 3,124,179 | -0.32(-0.79%) |
Jan 24, 2022 | 38.85 | 40.38 | 38.10 | 40.20 | 3,631,984 | +0.92(+2.35%) |
Jan 21, 2022 | 38.70 | 39.85 | 38.54 | 39.28 | 3,830,661 | +0.69(+1.78%) |
Jan 20, 2022 | 39.10 | 39.56 | 38.55 | 38.59 | 2,291,525 | -0.59(-1.50%) |
Jan 19, 2022 | 40.16 | 40.49 | 39.15 | 39.18 | 2,607,032 | -0.77(-1.93%) |
Jan 18, 2022 | 40.22 | 40.34 | 39.61 | 39.95 | 2,901,969 | -0.62(-1.52%) |
Jan 14, 2022 | 40.56 | 0 | -0.84(-2.04%) | |||
Jan 13, 2022 | 42.43 | 42.90 | 41.26 | 41.40 | 2,855,274 | -0.96(-2.27%) |
Jan 12, 2022 | 42.02 | 42.74 | 41.93 | 42.36 | 2,300,777 | +0.34(+0.82%) |
Jan 11, 2022 | 42.35 | 42.46 | 41.45 | 42.02 | 3,200,442 | -0.27(-0.64%) |
Jan 10, 2022 | 42.32 | 42.51 | 41.34 | 42.29 | 4,599,838 | -0.10(-0.23%) |
Jan 07, 2022 | 42.31 | 42.67 | 42.14 | 42.39 | 3,329,625 | +0.02(+0.04%) |
Jan 06, 2022 | 44.03 | 44.03 | 42.19 | 42.37 | 4,429,174 | -1.57(-3.57%) |
Jan 05, 2022 | 45.75 | 45.88 | 43.81 | 43.94 | 3,357,405 | -2.04(-4.43%) |
Jan 04, 2022 | 46.62 | 47.08 | 45.93 | 45.98 | 2,262,967 | -0.52(-1.11%) |
Jan 03, 2022 | 47.54 | 47.56 | 45.67 | 46.50 | 2,510,728 | -0.92(-1.93%) |
Dec 31, 2021 | 47.64 | 48.14 | 47.39 | 47.41 | 1,342,311 | -0.19(-0.40%) |
Dec 30, 2021 | 47.89 | 48.00 | 47.30 | 47.60 | 1,508,674 | -0.20(-0.42%) |
Dec 29, 2021 | 48.02 | 48.02 | 47.47 | 47.80 | 1,027,232 | -0.01(-0.02%) |
Dec 28, 2021 | 47.37 | 47.88 | 47.07 | 47.81 | 916,593 | +0.25(+0.53%) |
Dec 27, 2021 | 46.43 | 47.56 | 46.35 | 47.56 | 2,240,322 | +1.08(+2.32%) |
Dec 23, 2021 | 47.07 | 47.15 | 46.13 | 46.48 | 1,325,097 | -0.30(-0.64%) |
Dec 22, 2021 | 46.73 | 47.00 | 46.24 | 46.78 | 2,253,389 | +0.11(+0.23%) |
Dec 21, 2021 | 46.25 | 46.87 | 46.15 | 46.67 | 3,519,184 | +0.51(+1.10%) |
Dec 20, 2021 | 45.72 | 46.26 | 44.96 | 46.16 | 2,209,314 | -0.27(-0.59%) |
Dec 17, 2021 | 45.88 | 46.91 | 45.51 | 46.43 | 4,419,117 | +0.50(+1.08%) |
Dec 16, 2021 | 45.03 | 46.03 | 44.87 | 45.93 | 3,220,313 | +1.06(+2.36%) |
Dec 15, 2021 | 43.86 | 45.02 | 43.53 | 44.87 | 2,722,693 | +1.11(+2.55%) |
Dec 14, 2021 | 44.40 | 44.76 | 42.97 | 43.76 | 2,844,258 | -0.58(-1.31%) |
Dec 13, 2021 | 43.39 | 44.51 | 43.29 | 44.34 | 2,563,571 | +1.02(+2.35%) |
Dec 10, 2021 | 42.95 | 43.42 | 42.48 | 43.32 | 1,678,040 | +1.02(+2.41%) |
Dec 09, 2021 | 42.86 | 43.00 | 42.10 | 42.30 | 1,424,008 | -0.56(-1.31%) |
Dec 08, 2021 | 43.04 | 43.25 | 42.77 | 42.86 | 1,233,393 | -0.13(-0.31%) |
Dec 07, 2021 | 42.44 | 43.06 | 41.92 | 43.00 | 1,644,565 | +0.83(+1.97%) |
Dec 06, 2021 | 42.69 | 42.74 | 42.03 | 42.17 | 1,611,138 | +0.04(+0.08%) |
Dec 03, 2021 | 42.21 | 42.36 | 41.43 | 42.13 | 1,634,509 | +0.05(+0.13%) |
Dec 02, 2021 | 40.51 | 42.47 | 40.51 | 42.08 | 2,492,269 | +1.70(+4.21%) |