Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.93 | 44.38 | 43.84 | 44.30 | 24,294,660 | -0.51(-1.14%) |
Feb 25, 2022 | 44.27 | 44.85 | 44.21 | 44.81 | 20,494,866 | +0.82(+1.85%) |
Feb 24, 2022 | 42.83 | 44.02 | 42.76 | 44.00 | 33,635,504 | -0.91(-2.02%) |
Feb 23, 2022 | 45.60 | 45.64 | 44.84 | 44.91 | 16,790,920 | -0.42(-0.92%) |
Feb 22, 2022 | 45.36 | 45.63 | 45.04 | 45.32 | 20,989,776 | -0.71(-1.55%) |
Feb 18, 2022 | 46.04 | 0 | -0.36(-0.78%) | |||
Feb 17, 2022 | 46.70 | 46.81 | 46.32 | 46.40 | 12,920,256 | -0.61(-1.30%) |
Feb 16, 2022 | 46.59 | 47.18 | 46.57 | 47.01 | 13,990,503 | +0.35(+0.75%) |
Feb 15, 2022 | 46.30 | 46.70 | 46.26 | 46.66 | 13,630,548 | +1.04(+2.27%) |
Feb 14, 2022 | 45.76 | 45.82 | 45.38 | 45.62 | 19,099,998 | -0.34(-0.75%) |
Feb 11, 2022 | 46.65 | 46.80 | 45.87 | 45.96 | 16,943,844 | -0.72(-1.55%) |
Feb 10, 2022 | 46.59 | 47.24 | 46.53 | 46.68 | 15,069,798 | -0.26(-0.55%) |
Feb 09, 2022 | 46.66 | 46.97 | 46.58 | 46.94 | 11,965,505 | +0.69(+1.48%) |
Feb 08, 2022 | 45.79 | 46.27 | 45.77 | 46.26 | 12,636,979 | +0.42(+0.91%) |
Feb 07, 2022 | 45.75 | 46.07 | 45.70 | 45.84 | 14,560,054 | +0.00(+0.00%) |
Feb 04, 2022 | 45.53 | 46.04 | 45.42 | 45.84 | 16,707,449 | +0.03(+0.06%) |
Feb 03, 2022 | 45.69 | 45.81 | 15,048,883 | -0.39(-0.84%) | ||
Feb 02, 2022 | 46.43 | 46.43 | 45.89 | 46.20 | 12,514,466 | -0.08(-0.18%) |
Feb 01, 2022 | 46.18 | 46.29 | 45.81 | 46.29 | 22,731,660 | +0.27(+0.58%) |
Jan 31, 2022 | 45.15 | 46.08 | 46.02 | 22,189,374 | +1.43(+3.20%) | |
Jan 28, 2022 | 44.50 | 44.62 | 44.04 | 44.59 | 30,138,748 | +0.07(+0.17%) |
Jan 27, 2022 | 44.99 | 45.04 | 44.49 | 44.52 | 24,662,678 | -0.40(-0.89%) |
Jan 26, 2022 | 45.66 | 45.76 | 44.82 | 44.91 | 22,035,260 | -0.47(-1.04%) |
Jan 25, 2022 | 45.18 | 45.59 | 44.92 | 45.39 | 28,769,610 | -0.01(-0.02%) |
Jan 24, 2022 | 45.33 | 45.41 | 44.45 | 45.40 | 39,359,056 | -0.61(-1.33%) |
Jan 21, 2022 | 46.65 | 46.67 | 45.98 | 46.01 | 23,221,972 | -0.73(-1.57%) |
Jan 20, 2022 | 47.20 | 47.44 | 46.68 | 46.74 | 17,622,708 | +0.29(+0.62%) |
Jan 19, 2022 | 46.59 | 46.68 | 46.39 | 46.45 | 15,801,060 | +0.19(+0.40%) |
Jan 18, 2022 | 46.29 | 46.53 | 46.21 | 46.27 | 20,705,876 | -0.69(-1.48%) |
Jan 14, 2022 | 46.96 | 0 | +0.09(+0.20%) | |||
Jan 13, 2022 | 47.31 | 47.34 | 46.85 | 46.87 | 13,439,436 | -0.59(-1.25%) |
Jan 12, 2022 | 47.26 | 47.49 | 47.10 | 47.46 | 16,276,533 | +0.71(+1.53%) |
Jan 11, 2022 | 46.10 | 46.76 | 45.99 | 46.75 | 17,786,464 | +0.89(+1.94%) |
Jan 10, 2022 | 45.91 | 46.03 | 45.58 | 45.86 | 19,613,464 | +0.09(+0.20%) |
Jan 07, 2022 | 45.64 | 45.87 | 45.44 | 45.77 | 11,555,414 | +0.23(+0.51%) |
Jan 06, 2022 | 45.43 | 45.73 | 45.25 | 45.54 | 16,023,042 | +0.26(+0.57%) |
Jan 05, 2022 | 45.80 | 46.10 | 45.26 | 45.28 | 19,783,804 | -0.69(-1.49%) |
Jan 04, 2022 | 46.17 | 46.21 | 45.88 | 45.96 | 10,062,728 | -0.19(-0.40%) |
Jan 03, 2022 | 46.02 | 46.19 | 45.75 | 46.15 | 15,086,825 | +0.32(+0.71%) |
Dec 31, 2021 | 45.91 | 46.22 | 45.80 | 45.82 | 16,005,873 | -0.12(-0.26%) |
Dec 30, 2021 | 45.38 | 46.08 | 45.38 | 45.94 | 17,090,622 | +0.58(+1.29%) |
Dec 29, 2021 | 45.47 | 45.51 | 45.17 | 45.36 | 14,699,513 | -0.19(-0.43%) |
Dec 28, 2021 | 45.71 | 45.74 | 45.55 | 45.55 | 20,454,972 | -0.16(-0.34%) |
Dec 27, 2021 | 45.58 | 45.80 | 45.55 | 45.71 | 16,927,554 | +0.15(+0.33%) |
Dec 23, 2021 | 45.41 | 45.67 | 45.28 | 45.56 | 20,429,892 | +0.27(+0.59%) |
Dec 22, 2021 | 44.91 | 45.31 | 44.85 | 45.29 | 15,763,285 | +0.25(+0.56%) |
Dec 21, 2021 | 44.67 | 45.06 | 44.62 | 45.04 | 20,997,634 | +0.75(+1.69%) |
Dec 20, 2021 | 44.29 | 44.33 | 44.00 | 44.29 | 25,097,708 | -0.62(-1.39%) |
Dec 17, 2021 | 44.83 | 45.08 | 44.70 | 44.92 | 15,804,171 | -0.31(-0.69%) |
Dec 16, 2021 | 45.46 | 45.67 | 45.14 | 45.23 | 22,494,814 | +0.12(+0.26%) |
Dec 15, 2021 | 45.04 | 45.15 | 44.51 | 45.11 | 22,797,762 | -0.17(-0.36%) |
Dec 14, 2021 | 45.08 | 45.37 | 45.07 | 45.27 | 18,366,116 | -0.10(-0.22%) |
Dec 13, 2021 | 45.73 | 45.78 | 45.28 | 45.38 | 18,595,254 | -0.71(-1.53%) |
Dec 10, 2021 | 46.03 | 46.11 | 45.88 | 46.08 | 14,376,722 | +0.08(+0.18%) |
Dec 09, 2021 | 46.11 | 46.23 | 45.93 | 46.00 | 19,268,342 | -0.23(-0.50%) |
Dec 08, 2021 | 46.03 | 46.31 | 45.93 | 46.23 | 12,855,538 | +0.28(+0.60%) |
Dec 07, 2021 | 45.80 | 45.99 | 45.78 | 45.95 | 15,974,689 | +0.66(+1.46%) |
Dec 06, 2021 | 44.95 | 45.33 | 44.75 | 45.29 | 14,957,513 | +0.29(+0.65%) |
Dec 03, 2021 | 45.57 | 45.70 | 44.83 | 45.00 | 23,030,726 | -0.63(-1.39%) |
Dec 02, 2021 | 45.62 | 45.91 | 45.37 | 45.63 | 24,327,358 | +0.53(+1.18%) |