Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.70 | 43.54 | 42.44 | 43.45 | 738,697 | -0.28(-0.63%) |
Feb 25, 2022 | 41.64 | 43.86 | 42.36 | 43.73 | 737,431 | +2.22(+5.34%) |
Feb 24, 2022 | 41.41 | 41.75 | 40.22 | 41.51 | 807,181 | -1.52(-3.52%) |
Feb 23, 2022 | 43.71 | 44.08 | 42.83 | 43.03 | 526,939 | -0.43(-1.00%) |
Feb 22, 2022 | 43.52 | 43.98 | 42.95 | 43.46 | 529,675 | -0.23(-0.53%) |
Feb 18, 2022 | 43.69 | 0 | +0.08(+0.19%) | |||
Feb 17, 2022 | 44.86 | 44.86 | 43.47 | 43.61 | 547,227 | -1.55(-3.44%) |
Feb 16, 2022 | 44.56 | 45.47 | 44.48 | 45.16 | 507,964 | +0.34(+0.76%) |
Feb 15, 2022 | 44.33 | 45.24 | 44.33 | 44.82 | 674,729 | +0.73(+1.66%) |
Feb 14, 2022 | 44.34 | 44.89 | 43.59 | 44.09 | 554,550 | -0.30(-0.69%) |
Feb 11, 2022 | 44.78 | 45.60 | 44.16 | 44.39 | 575,052 | -0.53(-1.17%) |
Feb 10, 2022 | 45.16 | 45.60 | 44.71 | 44.92 | 555,864 | -0.09(-0.21%) |
Feb 09, 2022 | 45.65 | 45.69 | 44.78 | 45.01 | 393,130 | -0.53(-1.16%) |
Feb 08, 2022 | 44.88 | 45.71 | 44.83 | 45.54 | 546,249 | +1.22(+2.75%) |
Feb 07, 2022 | 44.28 | 44.52 | 44.04 | 44.32 | 366,153 | +0.10(+0.23%) |
Feb 04, 2022 | 43.93 | 44.58 | 43.63 | 44.22 | 577,259 | +0.40(+0.91%) |
Feb 03, 2022 | 44.06 | 43.82 | 371,264 | -0.16(-0.36%) | ||
Feb 02, 2022 | 44.09 | 44.42 | 43.64 | 43.98 | 654,004 | -0.14(-0.31%) |
Feb 01, 2022 | 43.33 | 44.18 | 43.03 | 44.12 | 791,834 | +0.82(+1.90%) |
Jan 31, 2022 | 43.26 | 43.29 | 1,543,567 | -0.29(-0.66%) | ||
Jan 28, 2022 | 42.87 | 43.60 | 42.39 | 43.58 | 1,000,944 | +0.65(+1.51%) |
Jan 27, 2022 | 44.35 | 44.89 | 42.61 | 42.93 | 581,713 | -1.07(-2.44%) |
Jan 26, 2022 | 44.23 | 45.27 | 43.74 | 44.01 | 855,428 | -0.44(-1.00%) |
Jan 25, 2022 | 44.43 | 44.86 | 43.31 | 44.45 | 991,259 | -0.20(-0.46%) |
Jan 24, 2022 | 44.01 | 44.84 | 43.57 | 44.65 | 972,474 | +0.16(+0.35%) |
Jan 21, 2022 | 45.66 | 45.66 | 43.36 | 44.50 | 1,280,343 | +0.85(+1.95%) |
Jan 20, 2022 | 44.85 | 45.36 | 43.45 | 43.65 | 826,736 | -1.41(-3.14%) |
Jan 19, 2022 | 46.08 | 46.20 | 44.71 | 45.06 | 696,207 | -0.87(-1.89%) |
Jan 18, 2022 | 46.63 | 46.80 | 45.74 | 45.93 | 452,917 | -0.70(-1.51%) |
Jan 14, 2022 | 46.63 | 0 | +0.36(+0.78%) | |||
Jan 13, 2022 | 46.31 | 46.89 | 46.08 | 46.27 | 635,598 | +0.12(+0.26%) |
Jan 12, 2022 | 46.19 | 46.46 | 45.68 | 46.15 | 807,185 | -0.13(-0.28%) |
Jan 11, 2022 | 46.52 | 46.68 | 45.84 | 46.28 | 788,834 | -0.24(-0.51%) |
Jan 10, 2022 | 47.05 | 47.21 | 45.94 | 46.52 | 554,090 | -0.18(-0.39%) |
Jan 07, 2022 | 46.77 | 46.86 | 46.30 | 46.70 | 485,061 | +0.05(+0.10%) |
Jan 06, 2022 | 45.82 | 46.78 | 45.72 | 46.65 | 673,717 | +1.28(+2.81%) |
Jan 05, 2022 | 44.84 | 45.96 | 44.64 | 45.38 | 1,281,026 | +0.73(+1.65%) |
Jan 04, 2022 | 43.88 | 45.10 | 43.73 | 44.64 | 864,209 | +1.34(+3.10%) |
Jan 03, 2022 | 43.04 | 43.87 | 42.77 | 43.30 | 548,086 | +0.56(+1.31%) |
Dec 31, 2021 | 42.34 | 43.01 | 42.34 | 42.74 | 365,440 | +0.17(+0.39%) |
Dec 30, 2021 | 42.91 | 43.23 | 42.51 | 42.58 | 379,274 | -0.15(-0.34%) |
Dec 29, 2021 | 42.78 | 42.96 | 42.47 | 42.72 | 417,083 | +0.08(+0.19%) |
Dec 28, 2021 | 42.40 | 43.02 | 42.39 | 42.64 | 361,425 | +0.20(+0.48%) |
Dec 27, 2021 | 41.91 | 42.48 | 41.43 | 42.44 | 423,408 | +0.71(+1.69%) |
Dec 23, 2021 | 42.02 | 42.47 | 41.67 | 41.73 | 564,112 | -0.09(-0.22%) |
Dec 22, 2021 | 41.30 | 41.91 | 41.24 | 41.82 | 372,029 | +0.35(+0.84%) |
Dec 21, 2021 | 40.93 | 41.51 | 40.92 | 41.47 | 551,078 | +1.04(+2.57%) |
Dec 20, 2021 | 40.64 | 40.81 | 39.62 | 40.44 | 609,193 | -0.76(-1.85%) |
Dec 17, 2021 | 41.97 | 42.16 | 40.90 | 41.20 | 1,681,835 | -0.92(-2.18%) |
Dec 16, 2021 | 42.35 | 43.16 | 42.08 | 42.12 | 748,513 | +0.06(+0.13%) |
Dec 15, 2021 | 41.35 | 42.27 | 41.09 | 42.06 | 548,765 | +0.81(+1.96%) |
Dec 14, 2021 | 41.30 | 42.08 | 41.12 | 41.25 | 530,162 | +0.04(+0.09%) |
Dec 13, 2021 | 41.59 | 41.60 | 41.00 | 41.22 | 554,313 | -0.50(-1.19%) |
Dec 10, 2021 | 42.26 | 42.47 | 41.42 | 41.71 | 524,260 | -0.34(-0.81%) |
Dec 09, 2021 | 41.80 | 42.44 | 41.39 | 42.05 | 398,445 | -0.06(-0.13%) |
Dec 08, 2021 | 42.13 | 42.41 | 41.99 | 42.11 | 471,948 | -0.06(-0.15%) |
Dec 07, 2021 | 42.48 | 42.71 | 41.86 | 42.17 | 515,593 | +0.17(+0.39%) |
Dec 06, 2021 | 41.81 | 42.64 | 41.63 | 42.01 | 739,785 | +0.95(+2.30%) |
Dec 03, 2021 | 42.13 | 42.19 | 40.78 | 41.06 | 515,792 | -1.01(-2.40%) |
Dec 02, 2021 | 41.12 | 42.27 | 40.73 | 42.07 | 512,361 | +1.43(+3.53%) |