Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.20 | 39.36 | 38.70 | 39.14 | 5,918,872 | -0.77(-1.92%) |
Feb 25, 2022 | 39.30 | 40.04 | 39.70 | 39.90 | 4,677,918 | +1.39(+3.62%) |
Feb 24, 2022 | 38.64 | 38.89 | 37.93 | 38.51 | 6,856,101 | -1.24(-3.12%) |
Feb 23, 2022 | 40.10 | 40.13 | 39.68 | 39.75 | 4,055,876 | +0.40(+1.01%) |
Feb 22, 2022 | 39.31 | 39.61 | 39.13 | 39.35 | 9,592,801 | -0.32(-0.81%) |
Feb 18, 2022 | 39.68 | 0 | -0.26(-0.65%) | |||
Feb 17, 2022 | 40.05 | 40.15 | 39.70 | 39.94 | 2,769,053 | -0.06(-0.16%) |
Feb 16, 2022 | 39.92 | 40.08 | 39.79 | 40.00 | 3,977,251 | -0.21(-0.53%) |
Feb 15, 2022 | 39.83 | 40.37 | 39.82 | 40.21 | 6,045,251 | +0.69(+1.75%) |
Feb 14, 2022 | 40.60 | 40.62 | 39.34 | 39.52 | 8,775,607 | -1.32(-3.23%) |
Feb 11, 2022 | 40.90 | 41.19 | 40.80 | 40.84 | 3,417,170 | -0.13(-0.31%) |
Feb 10, 2022 | 41.22 | 41.95 | 40.87 | 40.97 | 8,234,730 | +0.17(+0.41%) |
Feb 09, 2022 | 41.16 | 41.39 | 40.74 | 40.80 | 4,216,941 | -0.88(-2.12%) |
Feb 08, 2022 | 41.75 | 41.75 | 41.36 | 41.69 | 7,479,478 | +0.21(+0.51%) |
Feb 07, 2022 | 41.27 | 41.56 | 41.24 | 41.48 | 3,631,239 | +0.18(+0.42%) |
Feb 04, 2022 | 41.42 | 41.65 | 41.28 | 41.30 | 7,296,791 | -0.11(-0.27%) |
Feb 03, 2022 | 41.78 | 41.41 | 41.41 | 5,363,647 | -0.72(-1.71%) | |
Feb 02, 2022 | 41.53 | 42.18 | 41.46 | 42.13 | 4,239,727 | +0.47(+1.13%) |
Feb 01, 2022 | 41.48 | 41.71 | 41.34 | 41.66 | 3,338,314 | +0.34(+0.83%) |
Jan 31, 2022 | 41.27 | 41.43 | 41.06 | 41.32 | 3,161,075 | -0.40(-0.95%) |
Jan 28, 2022 | 41.71 | 41.77 | 41.32 | 41.71 | 4,206,505 | -0.45(-1.07%) |
Jan 27, 2022 | 41.13 | 42.26 | 41.11 | 42.17 | 8,586,054 | +1.47(+3.60%) |
Jan 26, 2022 | 41.01 | 41.19 | 40.56 | 40.70 | 4,382,340 | -0.20(-0.50%) |
Jan 25, 2022 | 40.57 | 41.04 | 40.30 | 40.90 | 4,922,222 | -0.01(-0.02%) |
Jan 24, 2022 | 41.10 | 41.15 | 40.18 | 40.91 | 9,766,057 | -0.66(-1.60%) |
Jan 21, 2022 | 41.56 | 41.91 | 41.34 | 41.58 | 5,930,834 | +0.20(+0.49%) |
Jan 20, 2022 | 41.64 | 41.75 | 41.29 | 41.37 | 6,114,995 | -0.75(-1.77%) |
Jan 19, 2022 | 42.37 | 42.71 | 41.96 | 42.12 | 9,079,099 | -1.04(-2.41%) |
Jan 18, 2022 | 42.75 | 43.19 | 42.68 | 43.16 | 9,806,753 | +1.24(+2.97%) |
Jan 14, 2022 | 41.92 | 0 | +0.38(+0.91%) | |||
Jan 13, 2022 | 41.88 | 41.89 | 41.49 | 41.54 | 3,639,654 | -0.17(-0.40%) |
Jan 12, 2022 | 41.75 | 41.75 | 41.57 | 41.71 | 3,901,442 | +0.18(+0.44%) |
Jan 11, 2022 | 41.18 | 41.56 | 41.05 | 41.52 | 4,475,586 | +0.18(+0.45%) |
Jan 10, 2022 | 40.44 | 41.34 | 40.42 | 41.34 | 4,414,220 | +0.91(+2.26%) |
Jan 07, 2022 | 40.19 | 40.57 | 40.16 | 40.42 | 3,070,752 | +0.44(+1.11%) |
Jan 06, 2022 | 40.14 | 40.23 | 39.89 | 39.98 | 2,818,742 | -0.21(-0.53%) |
Jan 05, 2022 | 40.52 | 40.77 | 40.18 | 40.19 | 4,003,771 | +0.06(+0.14%) |
Jan 04, 2022 | 40.17 | 40.41 | 40.02 | 40.14 | 3,432,282 | -0.12(-0.30%) |
Jan 03, 2022 | 40.66 | 40.73 | 40.07 | 40.26 | 2,561,997 | -0.40(-0.98%) |
Dec 31, 2021 | 40.64 | 40.80 | 40.55 | 40.65 | 2,449,007 | -0.02(-0.05%) |
Dec 30, 2021 | 40.96 | 41.07 | 40.67 | 40.67 | 2,410,919 | -0.30(-0.72%) |
Dec 29, 2021 | 40.71 | 40.99 | 40.65 | 40.97 | 2,968,362 | +0.30(+0.75%) |
Dec 28, 2021 | 40.55 | 40.70 | 40.45 | 40.66 | 2,394,838 | +0.02(+0.05%) |
Dec 27, 2021 | 40.50 | 40.67 | 40.36 | 40.65 | 2,220,239 | +0.30(+0.75%) |
Dec 23, 2021 | 40.36 | 40.65 | 40.33 | 40.34 | 3,270,998 | -0.01(-0.02%) |
Dec 22, 2021 | 40.00 | 40.40 | 39.92 | 40.35 | 3,400,838 | +0.38(+0.95%) |
Dec 21, 2021 | 39.70 | 40.06 | 39.55 | 39.97 | 4,770,470 | +0.28(+0.70%) |
Dec 20, 2021 | 39.45 | 39.71 | 39.31 | 39.70 | 4,938,684 | -0.04(-0.09%) |
Dec 17, 2021 | 40.19 | 40.41 | 39.73 | 39.73 | 5,720,588 | -0.66(-1.64%) |
Dec 16, 2021 | 39.87 | 40.46 | 39.84 | 40.40 | 6,403,645 | +0.15(+0.37%) |
Dec 15, 2021 | 39.53 | 40.30 | 39.46 | 40.25 | 5,106,967 | +0.70(+1.77%) |
Dec 14, 2021 | 39.46 | 39.69 | 39.35 | 39.55 | 3,036,047 | -0.19(-0.49%) |
Dec 13, 2021 | 39.70 | 39.87 | 39.60 | 39.74 | 2,904,532 | -0.06(-0.14%) |
Dec 10, 2021 | 39.46 | 39.89 | 39.43 | 39.80 | 4,162,801 | +0.34(+0.86%) |
Dec 09, 2021 | 39.55 | 39.58 | 39.28 | 39.46 | 3,164,761 | +0.11(+0.28%) |
Dec 08, 2021 | 39.28 | 39.45 | 39.07 | 39.35 | 3,863,438 | +0.28(+0.71%) |
Dec 07, 2021 | 38.66 | 39.11 | 38.54 | 39.07 | 5,972,563 | +0.57(+1.48%) |
Dec 06, 2021 | 38.62 | 38.83 | 38.49 | 38.50 | 3,357,655 | +0.47(+1.24%) |
Dec 03, 2021 | 38.18 | 38.27 | 37.82 | 38.03 | 4,432,575 | -0.20(-0.53%) |
Dec 02, 2021 | 38.37 | 38.56 | 38.13 | 38.23 | 4,973,718 | +0.09(+0.24%) |