Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.50 | 43.90 | 43.33 | 43.75 | 3,961,009 | -0.35(-0.79%) |
Feb 25, 2022 | 43.29 | 44.16 | 43.47 | 44.10 | 6,962,563 | +1.42(+3.33%) |
Feb 24, 2022 | 41.46 | 42.73 | 41.20 | 42.68 | 10,429,583 | -1.19(-2.71%) |
Feb 23, 2022 | 44.59 | 44.61 | 43.78 | 43.87 | 4,942,245 | -0.48(-1.08%) |
Feb 22, 2022 | 44.43 | 44.66 | 44.13 | 44.35 | 5,998,960 | -0.25(-0.56%) |
Feb 18, 2022 | 44.60 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 44.82 | 44.85 | 44.53 | 44.60 | 3,295,129 | -0.33(-0.73%) |
Feb 16, 2022 | 44.52 | 45.05 | 44.51 | 44.93 | 2,843,424 | +0.01(+0.02%) |
Feb 15, 2022 | 44.77 | 44.94 | 44.56 | 44.92 | 4,374,600 | +1.52(+3.50%) |
Feb 14, 2022 | 43.69 | 43.69 | 43.27 | 43.40 | 4,275,570 | -0.77(-1.74%) |
Feb 11, 2022 | 44.77 | 44.94 | 44.12 | 44.17 | 4,370,991 | -0.89(-1.98%) |
Feb 10, 2022 | 45.00 | 45.45 | 44.97 | 45.06 | 2,899,753 | -0.62(-1.36%) |
Feb 09, 2022 | 45.49 | 45.70 | 45.40 | 45.68 | 2,377,937 | +0.59(+1.31%) |
Feb 08, 2022 | 44.91 | 45.16 | 44.88 | 45.09 | 3,652,902 | +0.16(+0.36%) |
Feb 07, 2022 | 44.96 | 45.17 | 44.87 | 44.93 | 2,915,057 | -0.45(-0.99%) |
Feb 04, 2022 | 45.18 | 45.57 | 45.07 | 45.38 | 2,895,564 | -0.15(-0.33%) |
Feb 03, 2022 | 45.22 | 45.67 | 45.53 | 3,306,870 | -0.63(-1.36%) | |
Feb 02, 2022 | 46.15 | 46.26 | 45.97 | 46.16 | 3,448,668 | +0.27(+0.59%) |
Feb 01, 2022 | 45.95 | 45.98 | 45.48 | 45.89 | 3,602,514 | +0.02(+0.04%) |
Jan 31, 2022 | 45.33 | 45.94 | 45.87 | 4,882,844 | +1.08(+2.41%) | |
Jan 28, 2022 | 44.66 | 44.80 | 44.42 | 44.79 | 4,343,537 | +0.53(+1.20%) |
Jan 27, 2022 | 44.49 | 44.60 | 44.17 | 44.26 | 3,731,780 | -0.26(-0.58%) |
Jan 26, 2022 | 44.93 | 45.20 | 44.41 | 44.52 | 5,017,756 | -0.54(-1.20%) |
Jan 25, 2022 | 45.17 | 45.30 | 44.84 | 45.06 | 5,691,264 | +0.46(+1.03%) |
Jan 24, 2022 | 44.56 | 44.69 | 43.72 | 44.60 | 7,289,452 | -1.34(-2.92%) |
Jan 21, 2022 | 46.48 | 46.48 | 45.92 | 45.94 | 5,367,975 | -0.73(-1.56%) |
Jan 20, 2022 | 47.06 | 47.26 | 46.63 | 46.67 | 5,786,126 | -0.42(-0.89%) |
Jan 19, 2022 | 47.36 | 47.36 | 47.05 | 47.09 | 4,414,875 | -0.35(-0.74%) |
Jan 18, 2022 | 47.50 | 47.64 | 47.36 | 47.44 | 4,698,617 | -0.58(-1.21%) |
Jan 14, 2022 | 48.02 | 0 | -0.28(-0.58%) | |||
Jan 13, 2022 | 48.43 | 48.54 | 48.27 | 48.30 | 3,043,506 | -0.20(-0.41%) |
Jan 12, 2022 | 48.34 | 48.58 | 48.34 | 48.50 | 2,671,073 | +0.34(+0.71%) |
Jan 11, 2022 | 47.58 | 48.17 | 47.55 | 48.16 | 5,960,757 | +0.83(+1.75%) |
Jan 10, 2022 | 47.27 | 47.38 | 47.07 | 47.33 | 3,314,568 | +0.20(+0.42%) |
Jan 07, 2022 | 47.04 | 47.18 | 46.78 | 47.13 | 2,861,344 | +0.38(+0.81%) |
Jan 06, 2022 | 46.74 | 46.95 | 46.60 | 46.75 | 2,541,818 | +0.06(+0.13%) |
Jan 05, 2022 | 47.16 | 47.22 | 46.64 | 46.69 | 3,412,833 | -0.08(-0.17%) |
Jan 04, 2022 | 46.79 | 46.98 | 46.73 | 46.77 | 1,917,585 | +0.19(+0.41%) |
Jan 03, 2022 | 46.52 | 46.63 | 46.27 | 46.58 | 2,672,479 | +0.74(+1.61%) |
Dec 31, 2021 | 46.10 | 46.26 | 45.79 | 45.84 | 2,502,536 | +0.06(+0.13%) |
Dec 30, 2021 | 45.76 | 45.95 | 45.74 | 45.78 | 2,626,484 | +0.00(+0.00%) |
Dec 29, 2021 | 45.74 | 45.78 | 45.45 | 45.78 | 3,559,297 | +0.29(+0.64%) |
Dec 28, 2021 | 45.55 | 45.68 | 45.46 | 45.49 | 1,946,886 | +0.13(+0.29%) |
Dec 27, 2021 | 45.09 | 45.38 | 45.05 | 45.36 | 1,253,274 | +0.26(+0.58%) |
Dec 23, 2021 | 44.96 | 45.17 | 44.88 | 45.10 | 2,056,625 | +0.34(+0.76%) |
Dec 22, 2021 | 44.54 | 44.77 | 44.39 | 44.76 | 3,936,210 | +0.64(+1.45%) |
Dec 21, 2021 | 44.03 | 44.16 | 43.93 | 44.12 | 2,374,122 | +0.49(+1.12%) |
Dec 20, 2021 | 43.40 | 43.65 | 43.29 | 43.63 | 4,373,418 | -0.35(-0.80%) |
Dec 17, 2021 | 44.15 | 44.15 | 43.84 | 43.98 | 2,495,198 | -0.62(-1.39%) |
Dec 16, 2021 | 44.76 | 44.83 | 44.52 | 44.60 | 4,428,007 | -0.06(-0.13%) |
Dec 15, 2021 | 44.47 | 44.66 | 44.07 | 44.66 | 5,469,324 | -0.12(-0.27%) |
Dec 14, 2021 | 44.81 | 44.91 | 44.66 | 44.78 | 7,180,712 | +0.00(+0.00%) |
Dec 13, 2021 | 45.40 | 45.40 | 44.78 | 44.78 | 6,000,788 | -3.74(-7.71%) |
Dec 10, 2021 | 48.42 | 48.57 | 48.40 | 48.52 | 3,613,935 | +0.19(+0.39%) |
Dec 09, 2021 | 48.21 | 48.40 | 48.18 | 48.33 | 1,673,977 | -0.12(-0.25%) |
Dec 08, 2021 | 48.40 | 48.51 | 48.35 | 48.45 | 3,148,721 | +0.46(+0.96%) |
Dec 07, 2021 | 47.74 | 48.01 | 47.73 | 47.99 | 4,089,176 | +0.85(+1.80%) |
Dec 06, 2021 | 47.00 | 47.22 | 46.99 | 47.14 | 3,072,123 | -0.59(-1.24%) |
Dec 03, 2021 | 48.03 | 48.05 | 47.59 | 47.73 | 5,449,116 | -0.83(-1.71%) |
Dec 02, 2021 | 48.38 | 48.73 | 48.32 | 48.56 | 5,386,857 | +0.97(+2.04%) |