Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.71 | 46.74 | 45.47 | 46.61 | 6,122,617 | +0.89(+1.95%) |
Feb 25, 2022 | 43.88 | 45.83 | 44.31 | 45.71 | 6,449,311 | +1.90(+4.34%) |
Feb 24, 2022 | 44.24 | 44.24 | 42.65 | 43.81 | 3,878,007 | +0.25(+0.57%) |
Feb 23, 2022 | 44.06 | 44.57 | 43.37 | 43.56 | 3,239,641 | +0.00(+0.00%) |
Feb 22, 2022 | 44.39 | 44.63 | 42.87 | 43.56 | 7,259,595 | +0.26(+0.60%) |
Feb 18, 2022 | 43.30 | 0 | -1.70(-3.78%) | |||
Feb 17, 2022 | 44.83 | 45.69 | 44.62 | 45.00 | 2,687,133 | -0.13(-0.30%) |
Feb 16, 2022 | 44.38 | 45.67 | 44.31 | 45.14 | 4,358,152 | +1.15(+2.62%) |
Feb 15, 2022 | 42.76 | 44.01 | 42.73 | 43.99 | 2,846,913 | +0.03(+0.08%) |
Feb 14, 2022 | 44.14 | 44.33 | 43.36 | 43.95 | 3,206,467 | -0.33(-0.74%) |
Feb 11, 2022 | 43.49 | 44.44 | 43.13 | 44.28 | 2,940,901 | +1.17(+2.71%) |
Feb 10, 2022 | 42.67 | 43.94 | 42.52 | 43.11 | 3,189,308 | +0.26(+0.60%) |
Feb 09, 2022 | 42.42 | 43.43 | 42.36 | 42.85 | 3,482,299 | +0.62(+1.46%) |
Feb 08, 2022 | 44.33 | 44.33 | 41.84 | 42.23 | 8,814,885 | -2.32(-5.21%) |
Feb 07, 2022 | 44.56 | 45.09 | 43.85 | 44.55 | 3,558,239 | -0.17(-0.37%) |
Feb 04, 2022 | 44.31 | 45.40 | 44.23 | 44.72 | 4,293,788 | +0.69(+1.57%) |
Feb 03, 2022 | 43.79 | 44.47 | 44.03 | 3,407,684 | -0.07(-0.15%) | |
Feb 02, 2022 | 43.77 | 44.26 | 43.34 | 44.09 | 3,256,386 | +0.28(+0.65%) |
Feb 01, 2022 | 42.06 | 43.83 | 41.93 | 43.81 | 3,862,767 | +1.30(+3.06%) |
Jan 31, 2022 | 42.29 | 42.69 | 41.97 | 42.51 | 3,767,584 | +0.02(+0.04%) |
Jan 28, 2022 | 42.81 | 43.32 | 42.06 | 42.49 | 3,177,571 | -0.25(-0.59%) |
Jan 27, 2022 | 43.20 | 43.52 | 42.04 | 42.74 | 3,109,635 | +0.51(+1.21%) |
Jan 26, 2022 | 43.17 | 43.43 | 41.75 | 42.23 | 6,935,315 | -0.09(-0.22%) |
Jan 25, 2022 | 40.60 | 42.60 | 40.24 | 42.32 | 6,157,861 | +1.18(+2.86%) |
Jan 24, 2022 | 40.70 | 42.02 | 39.88 | 41.15 | 8,299,994 | -1.25(-2.95%) |
Jan 21, 2022 | 43.09 | 43.50 | 42.01 | 42.40 | 8,682,662 | -1.65(-3.75%) |
Jan 20, 2022 | 43.92 | 44.98 | 43.76 | 44.05 | 4,905,220 | -0.23(-0.53%) |
Jan 19, 2022 | 44.48 | 44.54 | 43.71 | 44.29 | 6,318,336 | +0.23(+0.51%) |
Jan 18, 2022 | 44.34 | 45.19 | 43.38 | 44.06 | 7,152,800 | +0.70(+1.62%) |
Jan 14, 2022 | 43.36 | 0 | +1.39(+3.32%) | |||
Jan 13, 2022 | 41.25 | 42.02 | 41.05 | 41.97 | 4,936,295 | +0.75(+1.82%) |
Jan 12, 2022 | 40.63 | 41.29 | 40.63 | 41.21 | 4,773,056 | +0.94(+2.32%) |
Jan 11, 2022 | 39.84 | 40.37 | 39.34 | 40.28 | 3,559,091 | +0.99(+2.53%) |
Jan 10, 2022 | 39.24 | 39.49 | 38.43 | 39.29 | 3,182,714 | -0.19(-0.49%) |
Jan 07, 2022 | 38.23 | 39.52 | 38.15 | 39.48 | 4,377,935 | +1.29(+3.39%) |
Jan 06, 2022 | 36.77 | 38.27 | 36.73 | 38.18 | 4,689,581 | +1.99(+5.49%) |
Jan 05, 2022 | 36.08 | 36.91 | 35.98 | 36.20 | 5,678,515 | +0.27(+0.74%) |
Jan 04, 2022 | 35.71 | 36.46 | 35.61 | 35.93 | 4,930,068 | +0.01(+0.02%) |
Jan 03, 2022 | 35.33 | 36.37 | 35.33 | 35.92 | 2,319,891 | +0.65(+1.85%) |
Dec 31, 2021 | 34.94 | 35.47 | 34.83 | 35.27 | 1,873,659 | +0.33(+0.96%) |
Dec 30, 2021 | 35.14 | 35.35 | 34.74 | 34.94 | 1,928,033 | -0.04(-0.12%) |
Dec 29, 2021 | 34.68 | 35.53 | 34.64 | 34.98 | 2,132,220 | -0.05(-0.14%) |
Dec 28, 2021 | 35.19 | 35.69 | 34.99 | 35.03 | 1,804,878 | -0.09(-0.26%) |
Dec 27, 2021 | 33.83 | 35.19 | 33.65 | 35.12 | 1,877,011 | +1.28(+3.77%) |
Dec 23, 2021 | 33.83 | 34.27 | 33.83 | 33.84 | 1,739,398 | +0.10(+0.30%) |
Dec 22, 2021 | 33.21 | 34.10 | 32.94 | 33.74 | 2,058,327 | +0.51(+1.53%) |
Dec 21, 2021 | 32.76 | 33.34 | 32.74 | 33.23 | 3,571,557 | +1.00(+3.11%) |
Dec 20, 2021 | 31.26 | 32.25 | 31.22 | 32.23 | 3,893,244 | -0.12(-0.36%) |
Dec 17, 2021 | 32.58 | 32.96 | 32.06 | 32.35 | 3,043,081 | -0.96(-2.88%) |
Dec 16, 2021 | 33.58 | 34.13 | 33.28 | 33.31 | 3,145,107 | +0.26(+0.78%) |
Dec 15, 2021 | 32.84 | 33.17 | 32.03 | 33.05 | 2,798,822 | +0.07(+0.20%) |
Dec 14, 2021 | 32.93 | 33.68 | 32.87 | 32.98 | 3,571,696 | -0.28(-0.85%) |
Dec 13, 2021 | 34.20 | 34.44 | 33.26 | 33.27 | 3,926,151 | -1.48(-4.25%) |
Dec 10, 2021 | 35.12 | 35.19 | 34.24 | 34.74 | 2,921,776 | +0.12(+0.34%) |
Dec 09, 2021 | 34.99 | 35.13 | 34.51 | 34.63 | 6,594,562 | -0.84(-2.36%) |
Dec 08, 2021 | 35.79 | 36.11 | 35.23 | 35.46 | 6,253,304 | -0.35(-0.97%) |
Dec 07, 2021 | 35.52 | 36.21 | 35.32 | 35.81 | 3,634,470 | +1.16(+3.35%) |
Dec 06, 2021 | 33.92 | 35.05 | 33.73 | 34.65 | 3,672,255 | +1.36(+4.08%) |
Dec 03, 2021 | 33.75 | 34.15 | 32.94 | 33.29 | 3,826,956 | +0.05(+0.15%) |
Dec 02, 2021 | 32.50 | 33.42 | 32.20 | 33.24 | 4,577,471 | +0.38(+1.15%) |