Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.53 | 42.93 | 42.43 | 42.83 | 3,481 | +0.12(+0.27%) |
Feb 25, 2022 | 41.86 | 42.72 | 41.96 | 42.72 | 182,800 | +0.90(+2.16%) |
Feb 24, 2022 | 40.41 | 41.81 | 40.38 | 41.81 | 13,699 | +0.71(+1.74%) |
Feb 23, 2022 | 42.18 | 42.18 | 41.05 | 41.10 | 10,328 | -0.74(-1.77%) |
Feb 22, 2022 | 42.51 | 42.58 | 41.67 | 41.84 | 221,081 | -0.66(-1.56%) |
Feb 18, 2022 | 42.51 | 0 | -0.24(-0.57%) | |||
Feb 17, 2022 | 43.24 | 43.39 | 42.75 | 42.75 | 8,674 | -0.91(-2.09%) |
Feb 16, 2022 | 43.37 | 43.78 | 43.29 | 43.66 | 7,722 | +0.15(+0.35%) |
Feb 15, 2022 | 43.27 | 43.54 | 43.27 | 43.51 | 3,303 | +0.90(+2.12%) |
Feb 14, 2022 | 42.96 | 42.97 | 42.36 | 42.61 | 8,508 | -0.24(-0.57%) |
Feb 11, 2022 | 43.28 | 43.39 | 42.57 | 42.85 | 5,678 | -0.30(-0.70%) |
Feb 10, 2022 | 43.54 | 44.06 | 43.03 | 43.15 | 9,734 | -0.47(-1.07%) |
Feb 09, 2022 | 43.51 | 43.63 | 43.49 | 43.62 | 2,435 | +0.48(+1.10%) |
Feb 08, 2022 | 42.57 | 43.14 | 42.57 | 43.14 | 14,921 | +0.72(+1.69%) |
Feb 07, 2022 | 42.57 | 42.71 | 42.26 | 42.42 | 8,835 | +0.08(+0.18%) |
Feb 04, 2022 | 42.28 | 43.01 | 41.93 | 42.35 | 64,234 | +0.03(+0.06%) |
Feb 03, 2022 | 42.51 | 42.96 | 42.22 | 42.32 | 23,919 | -0.68(-1.58%) |
Feb 02, 2022 | 43.04 | 43.09 | 42.69 | 43.00 | 15,240 | -0.23(-0.53%) |
Feb 01, 2022 | 42.85 | 43.23 | 42.27 | 43.23 | 78,262 | +0.57(+1.34%) |
Jan 31, 2022 | 41.74 | 42.66 | 42.66 | 4,600 | +1.36(+3.28%) | |
Jan 28, 2022 | 41.06 | 41.30 | 40.79 | 41.30 | 11,241 | +0.00(+0.01%) |
Jan 27, 2022 | 42.36 | 42.45 | 41.10 | 41.30 | 15,586 | -0.56(-1.34%) |
Jan 26, 2022 | 42.65 | 43.07 | 41.86 | 41.86 | 5,998 | -0.49(-1.15%) |
Jan 25, 2022 | 42.30 | 42.64 | 41.63 | 42.35 | 1,708,309 | -0.63(-1.47%) |
Jan 24, 2022 | 41.28 | 42.98 | 41.05 | 42.98 | 313,078 | +0.87(+2.08%) |
Jan 21, 2022 | 42.41 | 42.92 | 42.09 | 42.10 | 118,086 | -0.56(-1.32%) |
Jan 20, 2022 | 43.70 | 44.17 | 42.62 | 42.67 | 4,709 | -0.85(-1.96%) |
Jan 19, 2022 | 44.46 | 44.46 | 43.52 | 43.52 | 3,855 | -0.67(-1.52%) |
Jan 18, 2022 | 44.86 | 44.86 | 44.19 | 44.19 | 42,755 | -1.15(-2.53%) |
Jan 14, 2022 | 45.34 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 45.89 | 45.89 | 45.30 | 45.32 | 6,750 | -0.04(-0.08%) |
Jan 12, 2022 | 45.92 | 45.92 | 45.36 | 45.36 | 4,271 | -0.23(-0.51%) |
Jan 11, 2022 | 45.26 | 45.67 | 45.26 | 45.59 | 5,287,190 | +0.65(+1.45%) |
Jan 10, 2022 | 44.73 | 45.03 | 44.63 | 44.94 | 17,961 | -0.60(-1.32%) |
Jan 07, 2022 | 45.48 | 45.80 | 45.48 | 45.54 | 1,860 | -0.29(-0.64%) |
Jan 06, 2022 | 45.85 | 46.14 | 45.43 | 45.83 | 5,977 | +0.28(+0.62%) |
Jan 05, 2022 | 46.84 | 46.84 | 45.55 | 45.55 | 3,993 | -1.19(-2.55%) |
Jan 04, 2022 | 46.77 | 46.87 | 46.60 | 46.74 | 2,447,900 | +0.24(+0.52%) |
Jan 03, 2022 | 46.52 | 46.71 | 46.45 | 46.50 | 16,126 | +0.46(+1.01%) |
Dec 31, 2021 | 46.02 | 46.19 | 46.02 | 46.04 | 4,154 | +0.05(+0.11%) |
Dec 30, 2021 | 46.17 | 46.50 | 45.99 | 45.99 | 29,457 | -0.16(-0.36%) |
Dec 29, 2021 | 46.09 | 46.27 | 46.06 | 46.15 | 6,146 | +0.14(+0.31%) |
Dec 28, 2021 | 46.16 | 46.34 | 46.01 | 46.01 | 2,062 | -0.13(-0.27%) |
Dec 27, 2021 | 45.54 | 46.14 | 45.54 | 46.14 | 5,524 | +0.71(+1.57%) |
Dec 23, 2021 | 45.33 | 45.51 | 45.33 | 45.42 | 3,825 | +0.39(+0.86%) |
Dec 22, 2021 | 44.67 | 45.07 | 44.67 | 45.04 | 4,743 | +0.43(+0.97%) |
Dec 21, 2021 | 44.20 | 44.60 | 44.10 | 44.60 | 10,750 | +1.23(+2.82%) |
Dec 20, 2021 | 43.44 | 43.47 | 42.69 | 43.38 | 4,520 | -0.75(-1.71%) |
Dec 17, 2021 | 44.03 | 44.32 | 44.03 | 44.13 | 2,379 | +0.08(+0.18%) |
Dec 16, 2021 | 44.90 | 45.11 | 44.04 | 44.05 | 32,827 | -0.61(-1.37%) |
Dec 15, 2021 | 43.83 | 44.77 | 43.74 | 44.66 | 22,510 | +0.66(+1.50%) |
Dec 14, 2021 | 44.00 | 44.33 | 44.00 | 44.00 | 4,935 | -0.27(-0.62%) |
Dec 13, 2021 | 44.56 | 44.56 | 44.22 | 44.28 | 4,329,147 | -0.65(-1.45%) |
Dec 10, 2021 | 44.87 | 44.95 | 44.68 | 44.93 | 3,506 | -0.18(-0.40%) |
Dec 09, 2021 | 45.30 | 45.37 | 45.09 | 45.11 | 2,353 | -0.64(-1.40%) |
Dec 08, 2021 | 45.64 | 45.82 | 45.63 | 45.75 | 217,751 | +0.29(+0.64%) |
Dec 07, 2021 | 45.56 | 45.82 | 45.46 | 45.46 | 987,884 | +0.30(+0.66%) |
Dec 06, 2021 | 44.28 | 45.16 | 44.28 | 45.16 | 3,238 | +1.19(+2.70%) |
Dec 03, 2021 | 44.06 | 44.17 | 43.86 | 43.97 | 3,034 | -0.75(-1.68%) |
Dec 02, 2021 | 44.21 | 44.73 | 44.20 | 44.73 | 2,544 | +1.26(+2.91%) |