Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.81 | 44.96 | 42.98 | 43.10 | 5,362,797 | -1.12(-2.53%) |
Feb 25, 2022 | 44.14 | 44.48 | 43.22 | 44.22 | 5,058,941 | -0.17(-0.38%) |
Feb 24, 2022 | 47.38 | 47.92 | 43.43 | 44.39 | 9,703,417 | -2.37(-5.07%) |
Feb 23, 2022 | 45.81 | 47.17 | 45.71 | 46.76 | 4,210,825 | +0.98(+2.14%) |
Feb 22, 2022 | 47.11 | 47.36 | 45.42 | 45.78 | 4,954,868 | -1.10(-2.35%) |
Feb 18, 2022 | 46.88 | 0 | -1.05(-2.19%) | |||
Feb 17, 2022 | 45.36 | 48.41 | 45.24 | 47.93 | 8,873,219 | +3.29(+7.36%) |
Feb 16, 2022 | 44.34 | 45.21 | 44.25 | 44.64 | 3,464,846 | +0.53(+1.20%) |
Feb 15, 2022 | 43.69 | 44.47 | 43.35 | 44.11 | 3,942,053 | -0.62(-1.39%) |
Feb 14, 2022 | 43.06 | 44.94 | 42.92 | 44.74 | 6,381,616 | +2.28(+5.37%) |
Feb 11, 2022 | 40.43 | 43.01 | 40.26 | 42.46 | 6,009,198 | +2.18(+5.40%) |
Feb 10, 2022 | 42.13 | 42.49 | 39.99 | 40.28 | 5,197,180 | -1.95(-4.61%) |
Feb 09, 2022 | 41.72 | 43.04 | 41.64 | 42.23 | 3,614,680 | +0.30(+0.71%) |
Feb 08, 2022 | 41.98 | 42.52 | 41.66 | 41.93 | 3,370,503 | -0.06(-0.14%) |
Feb 07, 2022 | 41.49 | 42.29 | 41.23 | 41.99 | 3,028,778 | +0.84(+2.05%) |
Feb 04, 2022 | 40.62 | 41.55 | 40.56 | 41.14 | 1,925,884 | +0.05(+0.12%) |
Feb 03, 2022 | 41.73 | 41.09 | 2,607,112 | -0.44(-1.07%) | ||
Feb 02, 2022 | 40.94 | 42.09 | 40.42 | 41.54 | 2,542,871 | +0.66(+1.61%) |
Feb 01, 2022 | 41.16 | 41.41 | 40.32 | 40.88 | 2,989,870 | +0.09(+0.23%) |
Jan 31, 2022 | 39.80 | 40.89 | 40.79 | 2,601,455 | +1.30(+3.29%) | |
Jan 28, 2022 | 39.59 | 39.74 | 38.77 | 39.49 | 3,627,890 | -0.39(-0.98%) |
Jan 27, 2022 | 40.74 | 41.57 | 39.83 | 39.88 | 3,721,655 | -1.55(-3.75%) |
Jan 26, 2022 | 42.59 | 43.49 | 41.24 | 41.43 | 3,327,192 | -1.59(-3.69%) |
Jan 25, 2022 | 42.61 | 43.07 | 42.10 | 43.02 | 2,290,009 | +0.09(+0.22%) |
Jan 24, 2022 | 43.12 | 43.24 | 41.53 | 42.93 | 3,199,004 | -0.51(-1.18%) |
Jan 21, 2022 | 44.81 | 45.07 | 43.15 | 43.44 | 3,010,301 | -1.26(-2.83%) |
Jan 20, 2022 | 46.71 | 46.88 | 44.67 | 44.70 | 2,937,247 | -1.65(-3.55%) |
Jan 19, 2022 | 43.62 | 46.58 | 43.29 | 46.35 | 5,546,292 | +3.41(+7.95%) |
Jan 18, 2022 | 43.64 | 43.96 | 42.89 | 42.94 | 1,958,034 | -0.95(-2.16%) |
Jan 14, 2022 | 43.88 | 0 | -0.30(-0.68%) | |||
Jan 13, 2022 | 44.76 | 44.93 | 44.08 | 44.18 | 2,091,947 | -0.68(-1.52%) |
Jan 12, 2022 | 44.39 | 44.94 | 43.84 | 44.87 | 2,381,531 | +0.67(+1.51%) |
Jan 11, 2022 | 44.05 | 44.30 | 43.47 | 44.20 | 1,903,588 | +0.16(+0.37%) |
Jan 10, 2022 | 42.56 | 44.05 | 42.46 | 44.04 | 2,715,404 | +1.25(+2.91%) |
Jan 07, 2022 | 42.92 | 43.18 | 42.16 | 42.79 | 3,002,446 | +0.11(+0.26%) |
Jan 06, 2022 | 43.58 | 43.80 | 42.48 | 42.68 | 2,479,268 | -1.72(-3.88%) |
Jan 05, 2022 | 45.56 | 45.95 | 44.29 | 44.40 | 4,136,631 | -0.64(-1.42%) |
Jan 04, 2022 | 44.26 | 45.43 | 44.05 | 45.04 | 2,878,384 | +0.87(+1.97%) |
Jan 03, 2022 | 44.41 | 44.58 | 43.80 | 44.17 | 1,840,629 | -1.19(-2.62%) |
Dec 31, 2021 | 45.19 | 45.44 | 44.46 | 45.36 | 2,365,061 | +0.46(+1.03%) |
Dec 30, 2021 | 43.65 | 44.96 | 43.65 | 44.90 | 2,143,134 | +1.23(+2.81%) |
Dec 29, 2021 | 43.45 | 44.41 | 43.32 | 43.67 | 1,945,981 | -0.04(-0.10%) |
Dec 28, 2021 | 43.92 | 44.50 | 43.54 | 43.71 | 1,463,022 | -0.20(-0.45%) |
Dec 27, 2021 | 43.71 | 44.07 | 43.37 | 43.91 | 1,465,451 | -0.14(-0.31%) |
Dec 23, 2021 | 44.28 | 44.33 | 43.35 | 44.05 | 2,477,230 | -0.62(-1.40%) |
Dec 22, 2021 | 44.44 | 44.76 | 44.01 | 44.67 | 1,759,344 | +0.16(+0.36%) |
Dec 21, 2021 | 44.36 | 44.69 | 43.35 | 44.51 | 2,806,148 | +0.59(+1.34%) |
Dec 20, 2021 | 42.78 | 44.13 | 42.66 | 43.92 | 4,006,184 | +0.88(+2.04%) |
Dec 17, 2021 | 43.79 | 44.54 | 43.01 | 43.04 | 3,376,043 | -0.65(-1.48%) |
Dec 16, 2021 | 42.45 | 44.00 | 42.35 | 43.69 | 3,121,581 | +1.91(+4.58%) |
Dec 15, 2021 | 41.84 | 41.99 | 40.57 | 41.78 | 3,093,979 | -0.29(-0.69%) |
Dec 14, 2021 | 41.11 | 42.49 | 40.97 | 42.07 | 2,715,284 | +0.44(+1.05%) |
Dec 13, 2021 | 40.79 | 41.87 | 40.68 | 41.63 | 2,771,605 | +0.94(+2.31%) |
Dec 10, 2021 | 41.55 | 41.60 | 40.64 | 40.69 | 2,103,017 | -0.56(-1.37%) |
Dec 09, 2021 | 41.93 | 41.93 | 40.97 | 41.25 | 2,123,903 | -1.25(-2.93%) |
Dec 08, 2021 | 42.24 | 42.59 | 41.79 | 42.50 | 1,803,046 | +0.20(+0.46%) |
Dec 07, 2021 | 41.87 | 42.77 | 41.79 | 42.30 | 1,401,648 | +0.30(+0.71%) |
Dec 06, 2021 | 41.31 | 42.14 | 41.06 | 42.01 | 1,975,965 | +0.64(+1.55%) |
Dec 03, 2021 | 40.92 | 42.04 | 40.20 | 41.37 | 3,108,222 | +0.54(+1.32%) |
Dec 02, 2021 | 41.13 | 41.29 | 40.18 | 40.83 | 2,408,191 | -0.21(-0.52%) |