Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.63 | 45.91 | 44.55 | 45.45 | 24,648,470 | +0.59(+1.32%) |
Feb 25, 2022 | 42.45 | 44.89 | 43.52 | 44.86 | 30,045,194 | +2.54(+5.99%) |
Feb 24, 2022 | 40.06 | 42.53 | 40.06 | 42.33 | 21,062,830 | +1.22(+2.97%) |
Feb 23, 2022 | 41.19 | 41.82 | 40.71 | 41.11 | 14,400,056 | +0.10(+0.24%) |
Feb 22, 2022 | 41.64 | 42.07 | 40.47 | 41.01 | 14,899,982 | -0.64(-1.53%) |
Feb 18, 2022 | 41.65 | 0 | -0.18(-0.44%) | |||
Feb 17, 2022 | 42.56 | 42.80 | 41.59 | 41.83 | 12,649,231 | -1.01(-2.35%) |
Feb 16, 2022 | 42.21 | 43.02 | 42.15 | 42.84 | 12,112,228 | +0.56(+1.33%) |
Feb 15, 2022 | 41.15 | 42.30 | 40.51 | 42.28 | 16,278,607 | +1.18(+2.87%) |
Feb 14, 2022 | 41.39 | 41.63 | 40.43 | 41.10 | 17,689,274 | -0.34(-0.82%) |
Feb 11, 2022 | 41.24 | 42.77 | 40.98 | 41.44 | 24,234,890 | -1.07(-2.53%) |
Feb 10, 2022 | 41.49 | 44.11 | 41.44 | 42.51 | 30,287,078 | +0.34(+0.80%) |
Feb 09, 2022 | 40.08 | 42.40 | 39.96 | 42.17 | 27,328,818 | +2.84(+7.21%) |
Feb 08, 2022 | 37.92 | 39.40 | 37.74 | 39.34 | 19,247,284 | +1.67(+4.45%) |
Feb 07, 2022 | 37.20 | 38.17 | 36.97 | 37.66 | 14,271,376 | +0.46(+1.25%) |
Feb 04, 2022 | 36.82 | 37.59 | 36.51 | 37.20 | 15,683,969 | +0.21(+0.58%) |
Feb 03, 2022 | 37.46 | 36.78 | 36.98 | 16,900,994 | -1.15(-3.02%) | |
Feb 02, 2022 | 37.79 | 38.58 | 37.13 | 38.13 | 20,316,234 | +0.36(+0.95%) |
Feb 01, 2022 | 36.98 | 37.84 | 36.32 | 37.78 | 23,093,256 | +1.74(+4.84%) |
Jan 31, 2022 | 34.83 | 36.07 | 36.03 | 20,873,900 | +1.14(+3.27%) | |
Jan 28, 2022 | 35.26 | 35.32 | 33.83 | 34.89 | 31,149,888 | -1.03(-2.86%) |
Jan 27, 2022 | 37.19 | 37.80 | 35.56 | 35.92 | 25,328,284 | -1.29(-3.46%) |
Jan 26, 2022 | 38.31 | 39.51 | 36.54 | 37.21 | 25,681,132 | -1.16(-3.03%) |
Jan 25, 2022 | 38.07 | 38.59 | 36.81 | 38.37 | 27,933,270 | -0.32(-0.83%) |
Jan 24, 2022 | 38.33 | 38.78 | 36.28 | 38.69 | 32,005,332 | -1.00(-2.51%) |
Jan 21, 2022 | 41.24 | 41.37 | 39.40 | 39.68 | 25,656,730 | -2.13(-5.09%) |
Jan 20, 2022 | 43.12 | 43.47 | 41.74 | 41.81 | 18,162,518 | -0.86(-2.02%) |
Jan 19, 2022 | 43.60 | 44.05 | 42.65 | 42.68 | 18,645,772 | -0.20(-0.47%) |
Jan 18, 2022 | 42.50 | 44.73 | 42.05 | 42.88 | 26,747,250 | +0.20(+0.48%) |
Jan 14, 2022 | 42.68 | 0 | -0.24(-0.56%) | |||
Jan 13, 2022 | 43.08 | 44.21 | 42.83 | 42.92 | 23,703,136 | -0.65(-1.49%) |
Jan 12, 2022 | 43.41 | 43.86 | 42.61 | 43.57 | 29,677,006 | +2.08(+5.02%) |
Jan 11, 2022 | 40.36 | 41.51 | 39.85 | 41.48 | 17,947,142 | +1.32(+3.29%) |
Jan 10, 2022 | 40.15 | 40.40 | 39.25 | 40.16 | 12,503,390 | -0.25(-0.62%) |
Jan 07, 2022 | 39.56 | 40.63 | 39.03 | 40.41 | 17,591,612 | +1.30(+3.33%) |
Jan 06, 2022 | 40.02 | 40.43 | 38.87 | 39.11 | 16,726,867 | -1.11(-2.76%) |
Jan 05, 2022 | 40.71 | 42.19 | 40.07 | 40.22 | 23,067,002 | -0.45(-1.12%) |
Jan 04, 2022 | 40.35 | 41.01 | 40.01 | 40.67 | 14,955,588 | +0.65(+1.62%) |
Jan 03, 2022 | 40.02 | 40.57 | 39.84 | 40.02 | 13,118,099 | -0.24(-0.60%) |
Dec 31, 2021 | 40.18 | 40.50 | 39.93 | 40.27 | 9,112,892 | +0.11(+0.26%) |
Dec 30, 2021 | 40.58 | 41.27 | 40.11 | 40.16 | 12,432,715 | -0.35(-0.86%) |
Dec 29, 2021 | 40.23 | 40.72 | 39.96 | 40.51 | 15,656,046 | -0.01(-0.02%) |
Dec 28, 2021 | 40.33 | 40.76 | 40.18 | 40.52 | 11,229,054 | +0.00(+0.00%) |
Dec 27, 2021 | 39.56 | 40.57 | 39.20 | 40.52 | 11,823,735 | +0.83(+2.09%) |
Dec 23, 2021 | 38.52 | 39.84 | 38.44 | 39.69 | 18,371,946 | +0.96(+2.47%) |
Dec 22, 2021 | 37.82 | 38.76 | 37.63 | 38.73 | 13,724,552 | +0.93(+2.45%) |
Dec 21, 2021 | 36.84 | 38.01 | 36.73 | 37.81 | 14,041,933 | +1.70(+4.70%) |
Dec 20, 2021 | 35.75 | 36.31 | 35.42 | 36.11 | 13,859,856 | -0.56(-1.53%) |
Dec 17, 2021 | 36.92 | 37.32 | 36.23 | 36.67 | 20,713,404 | -0.27(-0.73%) |
Dec 16, 2021 | 37.06 | 37.83 | 36.75 | 36.94 | 18,266,632 | +0.99(+2.77%) |
Dec 15, 2021 | 35.95 | 36.15 | 34.52 | 35.94 | 24,074,392 | -0.69(-1.87%) |
Dec 14, 2021 | 36.24 | 37.42 | 36.08 | 36.63 | 13,065,614 | +0.32(+0.88%) |
Dec 13, 2021 | 37.26 | 37.52 | 35.92 | 36.31 | 11,976,474 | -0.71(-1.93%) |
Dec 10, 2021 | 37.61 | 37.83 | 36.55 | 37.02 | 10,382,742 | -0.10(-0.26%) |
Dec 09, 2021 | 36.79 | 37.47 | 36.61 | 37.12 | 11,933,421 | -0.24(-0.65%) |
Dec 08, 2021 | 37.50 | 37.92 | 36.92 | 37.36 | 14,725,725 | -0.05(-0.13%) |
Dec 07, 2021 | 36.86 | 38.22 | 36.86 | 37.41 | 18,806,168 | +1.35(+3.75%) |
Dec 06, 2021 | 35.96 | 36.56 | 35.08 | 36.06 | 14,097,382 | +0.78(+2.22%) |
Dec 03, 2021 | 35.77 | 36.19 | 34.36 | 35.28 | 21,571,750 | -0.52(-1.46%) |
Dec 02, 2021 | 35.11 | 36.04 | 34.66 | 35.80 | 19,218,304 | +0.84(+2.40%) |