Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.72 | 44.67 | 43.59 | 43.88 | 7,062,340 | -1.45(-3.21%) |
Feb 25, 2022 | 44.60 | 45.37 | 44.65 | 45.34 | 11,347,579 | +1.27(+2.87%) |
Feb 24, 2022 | 42.64 | 44.22 | 42.61 | 44.07 | 8,467,110 | -0.86(-1.91%) |
Feb 23, 2022 | 45.95 | 46.01 | 44.83 | 44.93 | 7,571,214 | -0.45(-0.99%) |
Feb 22, 2022 | 45.58 | 45.92 | 44.97 | 45.38 | 8,191,390 | -1.09(-2.35%) |
Feb 18, 2022 | 46.47 | 0 | -0.31(-0.66%) | |||
Feb 17, 2022 | 47.23 | 47.23 | 46.70 | 46.78 | 4,562,216 | -0.79(-1.66%) |
Feb 16, 2022 | 47.15 | 47.70 | 47.11 | 47.57 | 3,518,298 | +0.16(+0.34%) |
Feb 15, 2022 | 47.08 | 47.44 | 47.01 | 47.41 | 7,102,074 | +1.26(+2.73%) |
Feb 14, 2022 | 46.32 | 46.36 | 45.70 | 46.15 | 9,643,751 | -0.42(-0.90%) |
Feb 11, 2022 | 47.77 | 47.94 | 46.40 | 46.57 | 24,750,682 | -1.39(-2.90%) |
Feb 10, 2022 | 47.78 | 48.65 | 47.78 | 47.96 | 8,448,470 | -0.60(-1.24%) |
Feb 09, 2022 | 48.48 | 48.58 | 48.38 | 48.56 | 4,736,746 | +0.85(+1.78%) |
Feb 08, 2022 | 47.31 | 47.78 | 47.22 | 47.71 | 6,713,323 | +0.27(+0.57%) |
Feb 07, 2022 | 47.31 | 47.70 | 47.31 | 47.44 | 5,042,820 | -0.06(-0.13%) |
Feb 04, 2022 | 47.21 | 47.74 | 47.09 | 47.50 | 6,633,791 | +0.04(+0.08%) |
Feb 03, 2022 | 47.71 | 47.41 | 47.46 | 6,551,775 | -0.64(-1.34%) | |
Feb 02, 2022 | 48.27 | 48.27 | 47.85 | 48.10 | 5,206,387 | +0.24(+0.51%) |
Feb 01, 2022 | 47.82 | 47.90 | 47.44 | 47.86 | 5,897,867 | +0.48(+1.01%) |
Jan 31, 2022 | 46.54 | 47.40 | 47.38 | 6,909,110 | +0.78(+1.67%) | |
Jan 28, 2022 | 46.08 | 46.60 | 45.77 | 46.60 | 9,850,868 | +0.22(+0.47%) |
Jan 27, 2022 | 46.84 | 46.97 | 46.21 | 46.38 | 11,966,017 | -0.23(-0.49%) |
Jan 26, 2022 | 47.25 | 47.48 | 46.30 | 46.61 | 15,403,478 | +0.22(+0.47%) |
Jan 25, 2022 | 46.20 | 46.67 | 45.74 | 46.39 | 12,669,271 | -0.53(-1.13%) |
Jan 24, 2022 | 46.31 | 46.96 | 45.51 | 46.92 | 13,782,637 | -0.67(-1.41%) |
Jan 21, 2022 | 47.98 | 48.13 | 47.56 | 47.59 | 15,606,644 | -0.72(-1.49%) |
Jan 20, 2022 | 48.73 | 49.01 | 48.26 | 48.31 | 8,407,665 | -0.25(-0.51%) |
Jan 19, 2022 | 49.01 | 49.07 | 48.51 | 48.56 | 7,619,242 | +0.03(+0.06%) |
Jan 18, 2022 | 48.78 | 48.94 | 48.45 | 48.53 | 7,410,420 | -0.84(-1.70%) |
Jan 14, 2022 | 49.37 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 50.01 | 50.04 | 49.31 | 49.36 | 4,678,645 | -0.40(-0.80%) |
Jan 12, 2022 | 49.60 | 49.81 | 49.52 | 49.76 | 6,963,954 | +0.38(+0.77%) |
Jan 11, 2022 | 48.84 | 49.41 | 48.73 | 49.38 | 5,989,988 | +0.60(+1.23%) |
Jan 10, 2022 | 48.57 | 48.82 | 48.31 | 48.78 | 6,302,595 | -0.59(-1.20%) |
Jan 07, 2022 | 49.15 | 49.45 | 48.98 | 49.37 | 3,393,347 | +0.24(+0.49%) |
Jan 06, 2022 | 49.27 | 49.44 | 49.00 | 49.13 | 4,472,516 | -0.18(-0.37%) |
Jan 05, 2022 | 50.06 | 50.12 | 49.31 | 49.31 | 4,383,818 | -0.35(-0.70%) |
Jan 04, 2022 | 49.83 | 49.87 | 49.54 | 49.66 | 3,991,472 | +0.15(+0.30%) |
Jan 03, 2022 | 49.48 | 49.57 | 49.24 | 49.51 | 4,204,398 | +0.50(+1.02%) |
Dec 31, 2021 | 49.11 | 49.30 | 48.96 | 49.01 | 3,993,465 | +0.01(+0.02%) |
Dec 30, 2021 | 49.16 | 49.21 | 48.95 | 49.00 | 2,972,639 | -0.27(-0.55%) |
Dec 29, 2021 | 49.14 | 49.31 | 49.08 | 49.27 | 3,676,408 | +0.04(+0.08%) |
Dec 28, 2021 | 49.23 | 49.33 | 49.14 | 49.23 | 2,961,442 | +0.01(+0.02%) |
Dec 27, 2021 | 48.85 | 49.22 | 48.85 | 49.22 | 3,172,504 | +0.46(+0.94%) |
Dec 23, 2021 | 48.47 | 48.89 | 48.47 | 48.76 | 3,861,786 | +0.30(+0.62%) |
Dec 22, 2021 | 47.87 | 48.48 | 47.83 | 48.46 | 5,268,361 | +0.61(+1.27%) |
Dec 21, 2021 | 47.53 | 47.85 | 47.45 | 47.85 | 10,046,099 | +0.64(+1.36%) |
Dec 20, 2021 | 46.97 | 47.22 | 46.84 | 47.21 | 5,576,739 | +0.08(+0.17%) |
Dec 17, 2021 | 47.44 | 47.53 | 47.11 | 47.13 | 5,055,079 | -0.77(-1.61%) |
Dec 16, 2021 | 48.30 | 48.30 | 47.70 | 47.90 | 8,854,386 | -0.17(-0.35%) |
Dec 15, 2021 | 47.48 | 48.07 | 47.23 | 48.07 | 6,637,641 | +0.66(+1.39%) |
Dec 14, 2021 | 47.45 | 47.70 | 47.16 | 47.41 | 5,187,015 | -0.28(-0.59%) |
Dec 13, 2021 | 48.01 | 48.04 | 47.63 | 47.69 | 3,441,651 | -1.05(-2.15%) |
Dec 10, 2021 | 48.63 | 48.76 | 48.51 | 48.74 | 4,921,002 | +0.19(+0.39%) |
Dec 09, 2021 | 48.79 | 48.86 | 48.53 | 48.55 | 3,311,322 | -0.65(-1.32%) |
Dec 08, 2021 | 49.14 | 49.26 | 49.03 | 49.20 | 5,044,833 | +0.04(+0.08%) |
Dec 07, 2021 | 48.78 | 49.22 | 48.74 | 49.16 | 5,339,521 | +1.17(+2.44%) |
Dec 06, 2021 | 47.77 | 48.07 | 47.59 | 47.99 | 5,361,137 | +0.53(+1.12%) |
Dec 03, 2021 | 47.86 | 47.91 | 47.08 | 47.46 | 10,249,512 | -0.39(-0.82%) |
Dec 02, 2021 | 47.62 | 47.99 | 47.59 | 47.85 | 8,230,922 | +0.47(+0.99%) |