Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.51 | 43.00 | 41.89 | 42.93 | 1,710,210 | +0.20(+0.48%) |
Feb 25, 2022 | 41.24 | 42.84 | 41.49 | 42.73 | 1,813,464 | +1.07(+2.58%) |
Feb 24, 2022 | 38.61 | 41.85 | 38.60 | 41.66 | 2,102,793 | +2.23(+5.64%) |
Feb 23, 2022 | 40.63 | 40.77 | 39.34 | 39.43 | 965,564 | -1.08(-2.67%) |
Feb 22, 2022 | 40.09 | 41.06 | 40.05 | 40.51 | 1,144,156 | +0.07(+0.17%) |
Feb 18, 2022 | 40.45 | 0 | -0.18(-0.43%) | |||
Feb 17, 2022 | 41.44 | 41.62 | 40.35 | 40.62 | 884,617 | -1.29(-3.07%) |
Feb 16, 2022 | 41.61 | 42.22 | 41.42 | 41.91 | 819,395 | -0.20(-0.46%) |
Feb 15, 2022 | 41.44 | 42.12 | 41.23 | 42.11 | 1,342,088 | +0.97(+2.35%) |
Feb 14, 2022 | 40.71 | 41.65 | 40.67 | 41.14 | 1,350,112 | +0.44(+1.08%) |
Feb 11, 2022 | 40.24 | 40.90 | 39.56 | 40.70 | 1,514,285 | +0.48(+1.19%) |
Feb 10, 2022 | 40.87 | 41.53 | 39.91 | 40.22 | 885,586 | -1.21(-2.92%) |
Feb 09, 2022 | 40.26 | 41.45 | 39.80 | 41.43 | 1,424,600 | +1.54(+3.87%) |
Feb 08, 2022 | 39.65 | 40.39 | 39.51 | 39.89 | 789,486 | +0.17(+0.42%) |
Feb 07, 2022 | 40.69 | 40.90 | 39.67 | 39.72 | 978,701 | -1.01(-2.47%) |
Feb 04, 2022 | 40.36 | 41.20 | 39.91 | 40.73 | 1,052,841 | +0.15(+0.36%) |
Feb 03, 2022 | 39.97 | 40.58 | 2,086,522 | +0.01(+0.02%) | ||
Feb 02, 2022 | 40.26 | 43.07 | 40.03 | 40.57 | 3,421,913 | +0.30(+0.75%) |
Feb 01, 2022 | 39.62 | 40.96 | 39.20 | 40.27 | 3,202,147 | +1.20(+3.07%) |
Jan 31, 2022 | 37.95 | 39.19 | 39.07 | 1,599,218 | +1.28(+3.38%) | |
Jan 28, 2022 | 36.75 | 37.81 | 36.38 | 37.79 | 770,439 | +1.10(+3.01%) |
Jan 27, 2022 | 36.95 | 37.88 | 36.66 | 36.69 | 1,043,970 | -0.09(-0.24%) |
Jan 26, 2022 | 37.91 | 38.24 | 36.67 | 36.78 | 919,784 | -0.57(-1.52%) |
Jan 25, 2022 | 37.98 | 38.14 | 37.00 | 37.34 | 1,040,223 | -1.27(-3.29%) |
Jan 24, 2022 | 38.75 | 38.75 | 36.58 | 38.61 | 1,740,284 | -0.21(-0.55%) |
Jan 21, 2022 | 39.44 | 39.80 | 38.59 | 38.83 | 1,497,749 | -0.95(-2.38%) |
Jan 20, 2022 | 40.99 | 41.47 | 39.62 | 39.77 | 1,156,574 | -0.92(-2.25%) |
Jan 19, 2022 | 40.75 | 41.20 | 40.31 | 40.69 | 2,304,050 | +0.01(+0.02%) |
Jan 18, 2022 | 41.43 | 41.74 | 40.41 | 40.68 | 2,999,453 | -1.33(-3.16%) |
Jan 14, 2022 | 42.01 | 0 | -0.29(-0.69%) | |||
Jan 13, 2022 | 43.28 | 43.52 | 42.25 | 42.30 | 968,123 | -0.87(-2.01%) |
Jan 12, 2022 | 43.17 | 43.61 | 42.90 | 43.17 | 1,147,936 | -0.13(-0.29%) |
Jan 11, 2022 | 41.46 | 43.31 | 41.06 | 43.30 | 1,537,392 | +1.82(+4.38%) |
Jan 10, 2022 | 41.49 | 41.84 | 41.24 | 41.48 | 2,286,306 | -0.20(-0.49%) |
Jan 07, 2022 | 46.28 | 46.28 | 41.32 | 41.69 | 4,547,349 | -4.99(-10.69%) |
Jan 06, 2022 | 44.55 | 47.18 | 44.03 | 46.67 | 1,712,108 | +2.09(+4.68%) |
Jan 05, 2022 | 45.86 | 46.42 | 44.56 | 44.58 | 1,003,652 | -1.43(-3.12%) |
Jan 04, 2022 | 46.70 | 47.04 | 44.94 | 46.02 | 1,181,220 | -0.96(-2.04%) |
Jan 03, 2022 | 47.03 | 47.19 | 46.09 | 46.98 | 1,009,714 | -0.10(-0.21%) |
Dec 31, 2021 | 46.98 | 47.38 | 46.67 | 47.07 | 697,306 | +0.08(+0.17%) |
Dec 30, 2021 | 46.80 | 47.37 | 46.63 | 47.00 | 758,306 | +0.48(+1.03%) |
Dec 29, 2021 | 46.59 | 46.91 | 46.15 | 46.52 | 411,468 | +0.01(+0.02%) |
Dec 28, 2021 | 46.39 | 46.78 | 46.00 | 46.51 | 643,289 | +0.08(+0.17%) |
Dec 27, 2021 | 46.40 | 46.75 | 46.05 | 46.43 | 729,776 | +0.25(+0.55%) |
Dec 23, 2021 | 45.59 | 46.22 | 45.42 | 46.18 | 428,896 | +0.71(+1.56%) |
Dec 22, 2021 | 45.47 | 46.13 | 45.08 | 45.47 | 603,916 | +0.17(+0.37%) |
Dec 21, 2021 | 44.10 | 45.39 | 43.71 | 45.30 | 1,046,889 | +1.14(+2.58%) |
Dec 20, 2021 | 44.15 | 44.39 | 43.74 | 44.16 | 1,191,495 | -0.30(-0.68%) |
Dec 17, 2021 | 43.94 | 44.84 | 43.75 | 44.46 | 2,674,592 | +0.46(+1.04%) |
Dec 16, 2021 | 44.00 | 44.89 | 43.87 | 44.00 | 933,641 | +0.28(+0.65%) |
Dec 15, 2021 | 43.31 | 43.86 | 42.84 | 43.72 | 839,970 | +0.21(+0.49%) |
Dec 14, 2021 | 43.69 | 44.08 | 42.90 | 43.51 | 782,036 | -0.51(-1.15%) |
Dec 13, 2021 | 43.66 | 44.34 | 43.34 | 44.01 | 996,083 | +0.20(+0.45%) |
Dec 10, 2021 | 44.35 | 44.83 | 43.41 | 43.82 | 638,641 | -0.47(-1.06%) |
Dec 09, 2021 | 45.65 | 45.76 | 44.12 | 44.29 | 616,922 | -1.34(-2.95%) |
Dec 08, 2021 | 45.39 | 45.98 | 45.05 | 45.63 | 713,376 | +0.42(+0.93%) |
Dec 07, 2021 | 45.89 | 46.34 | 44.99 | 45.21 | 1,037,476 | -0.18(-0.39%) |
Dec 06, 2021 | 44.35 | 45.77 | 43.74 | 45.39 | 1,334,354 | -0.88(-1.90%) |
Dec 03, 2021 | 45.98 | 46.51 | 45.70 | 46.26 | 772,480 | +0.44(+0.96%) |
Dec 02, 2021 | 44.30 | 45.99 | 44.30 | 45.83 | 1,012,524 | +1.31(+2.93%) |