Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.17 | 42.57 | 41.90 | 42.51 | 10,432,503 | -0.16(-0.37%) |
Feb 25, 2022 | 41.51 | 43.08 | 42.43 | 42.66 | 14,215,243 | +1.58(+3.85%) |
Feb 24, 2022 | 42.03 | 42.17 | 40.28 | 41.08 | 23,519,006 | -1.97(-4.58%) |
Feb 23, 2022 | 42.67 | 43.14 | 42.43 | 43.05 | 10,566,781 | +0.56(+1.31%) |
Feb 22, 2022 | 42.84 | 43.04 | 42.05 | 42.50 | 10,350,213 | -0.38(-0.89%) |
Feb 18, 2022 | 42.88 | 0 | +0.31(+0.72%) | |||
Feb 17, 2022 | 41.69 | 42.66 | 41.64 | 42.57 | 9,352,100 | +0.84(+2.01%) |
Feb 16, 2022 | 41.72 | 42.22 | 41.55 | 41.74 | 8,717,123 | +0.03(+0.08%) |
Feb 15, 2022 | 41.71 | 42.03 | 41.48 | 41.70 | 6,712,530 | +0.19(+0.46%) |
Feb 14, 2022 | 41.74 | 41.93 | 41.01 | 41.51 | 8,416,430 | -0.23(-0.56%) |
Feb 11, 2022 | 41.62 | 42.03 | 41.54 | 41.74 | 8,249,617 | +0.16(+0.38%) |
Feb 10, 2022 | 41.93 | 42.30 | 41.44 | 41.59 | 9,314,114 | -0.35(-0.83%) |
Feb 09, 2022 | 41.90 | 42.17 | 41.86 | 41.93 | 7,578,890 | +0.15(+0.36%) |
Feb 08, 2022 | 41.98 | 42.10 | 41.60 | 41.78 | 6,625,362 | +0.02(+0.06%) |
Feb 07, 2022 | 41.67 | 42.03 | 41.44 | 41.76 | 8,487,661 | +0.17(+0.40%) |
Feb 04, 2022 | 41.62 | 42.03 | 41.35 | 41.59 | 8,310,056 | -0.19(-0.46%) |
Feb 03, 2022 | 42.18 | 41.78 | 7,257,134 | -0.07(-0.16%) | ||
Feb 02, 2022 | 41.91 | 42.20 | 41.76 | 41.85 | 8,204,692 | -0.41(-0.98%) |
Feb 01, 2022 | 42.24 | 42.29 | 41.74 | 42.27 | 8,601,767 | +0.10(+0.24%) |
Jan 31, 2022 | 41.51 | 42.32 | 42.17 | 11,115,477 | +0.33(+0.79%) | |
Jan 28, 2022 | 41.40 | 41.85 | 40.93 | 41.83 | 9,111,922 | +0.12(+0.28%) |
Jan 27, 2022 | 41.35 | 42.44 | 41.08 | 41.72 | 13,617,371 | +0.72(+1.76%) |
Jan 26, 2022 | 41.49 | 41.77 | 40.71 | 41.00 | 14,135,004 | -0.46(-1.12%) |
Jan 25, 2022 | 41.00 | 41.62 | 40.32 | 41.46 | 11,650,527 | +0.07(+0.16%) |
Jan 24, 2022 | 41.63 | 42.01 | 40.49 | 41.40 | 15,260,451 | -0.31(-0.74%) |
Jan 21, 2022 | 41.83 | 42.25 | 41.51 | 41.70 | 10,749,760 | -0.01(-0.02%) |
Jan 20, 2022 | 41.33 | 41.95 | 41.10 | 41.71 | 11,425,381 | +0.20(+0.48%) |
Jan 19, 2022 | 41.79 | 41.87 | 41.32 | 41.51 | 7,751,796 | -0.31(-0.73%) |
Jan 18, 2022 | 42.24 | 42.57 | 41.73 | 41.82 | 10,710,511 | -0.29(-0.69%) |
Jan 14, 2022 | 42.11 | 0 | +0.41(+0.99%) | |||
Jan 13, 2022 | 41.11 | 41.79 | 41.04 | 41.69 | 10,953,622 | +0.68(+1.66%) |
Jan 12, 2022 | 40.87 | 41.07 | 40.28 | 41.01 | 15,312,124 | +0.01(+0.02%) |
Jan 11, 2022 | 41.73 | 41.85 | 40.82 | 41.01 | 18,821,848 | -0.88(-2.10%) |
Jan 10, 2022 | 41.51 | 41.98 | 41.40 | 41.88 | 16,157,122 | +0.64(+1.55%) |
Jan 07, 2022 | 40.77 | 41.43 | 40.69 | 41.25 | 9,772,329 | +0.46(+1.14%) |
Jan 06, 2022 | 40.76 | 41.20 | 40.50 | 40.78 | 12,226,132 | +0.47(+1.17%) |
Jan 05, 2022 | 40.24 | 40.83 | 40.05 | 40.31 | 13,883,626 | -0.32(-0.80%) |
Jan 04, 2022 | 39.78 | 40.89 | 39.76 | 40.63 | 14,054,250 | +0.88(+2.21%) |
Jan 03, 2022 | 39.26 | 39.78 | 39.10 | 39.75 | 12,438,319 | +0.48(+1.22%) |
Dec 31, 2021 | 39.17 | 39.32 | 38.99 | 39.27 | 6,564,522 | +0.12(+0.30%) |
Dec 30, 2021 | 39.38 | 39.46 | 39.12 | 39.16 | 4,892,152 | -0.12(-0.32%) |
Dec 29, 2021 | 39.21 | 39.41 | 39.14 | 39.28 | 8,374,115 | +0.02(+0.04%) |
Dec 28, 2021 | 38.73 | 39.29 | 38.73 | 39.27 | 6,584,814 | +0.49(+1.26%) |
Dec 27, 2021 | 38.49 | 38.81 | 38.35 | 38.78 | 6,861,421 | +0.07(+0.19%) |
Dec 23, 2021 | 38.78 | 39.08 | 38.62 | 38.70 | 9,086,831 | -0.15(-0.38%) |
Dec 22, 2021 | 38.84 | 38.93 | 37.96 | 38.85 | 9,649,477 | +0.01(+0.02%) |
Dec 21, 2021 | 39.18 | 39.36 | 38.76 | 38.84 | 11,194,581 | -0.28(-0.71%) |
Dec 20, 2021 | 38.97 | 39.27 | 38.66 | 39.12 | 13,540,829 | -0.11(-0.29%) |
Dec 17, 2021 | 38.49 | 39.71 | 38.26 | 39.23 | 33,382,126 | +0.73(+1.90%) |
Dec 16, 2021 | 37.47 | 38.73 | 37.45 | 38.50 | 15,571,954 | +1.13(+3.02%) |
Dec 15, 2021 | 37.04 | 37.48 | 37.00 | 37.37 | 10,332,367 | +0.46(+1.23%) |
Dec 14, 2021 | 36.80 | 37.20 | 36.70 | 36.92 | 13,220,828 | +0.03(+0.09%) |
Dec 13, 2021 | 36.62 | 37.00 | 36.35 | 36.88 | 8,511,376 | +0.22(+0.60%) |
Dec 10, 2021 | 36.59 | 36.85 | 36.43 | 36.66 | 7,819,904 | +0.41(+1.12%) |
Dec 09, 2021 | 36.00 | 36.39 | 35.88 | 36.26 | 9,411,694 | +0.06(+0.16%) |
Dec 08, 2021 | 36.24 | 36.47 | 35.94 | 36.20 | 7,868,404 | +0.02(+0.07%) |
Dec 07, 2021 | 36.14 | 36.42 | 35.98 | 36.18 | 8,952,031 | +0.05(+0.14%) |
Dec 06, 2021 | 35.95 | 36.40 | 35.85 | 36.13 | 8,644,120 | +0.41(+1.16%) |
Dec 03, 2021 | 35.40 | 35.74 | 35.18 | 35.71 | 10,612,165 | +0.58(+1.64%) |
Dec 02, 2021 | 35.21 | 35.42 | 35.02 | 35.14 | 9,827,512 | +0.18(+0.51%) |