Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.91 | 43.39 | 41.90 | 42.38 | 10,701,782 | -1.30(-2.97%) |
Feb 25, 2022 | 43.37 | 44.16 | 43.42 | 43.68 | 6,849,497 | +0.77(+1.80%) |
Feb 24, 2022 | 40.18 | 43.08 | 39.87 | 42.90 | 10,844,001 | +0.32(+0.75%) |
Feb 23, 2022 | 44.59 | 44.72 | 42.53 | 42.59 | 7,304,129 | -1.56(-3.53%) |
Feb 22, 2022 | 43.92 | 44.75 | 43.60 | 44.14 | 7,437,439 | -0.35(-0.78%) |
Feb 18, 2022 | 44.49 | 0 | -0.39(-0.86%) | |||
Feb 17, 2022 | 45.48 | 45.66 | 44.52 | 44.88 | 5,723,440 | -1.01(-2.19%) |
Feb 16, 2022 | 45.37 | 46.09 | 45.22 | 45.88 | 5,960,528 | +0.12(+0.25%) |
Feb 15, 2022 | 44.99 | 45.93 | 44.86 | 45.77 | 7,102,047 | +1.86(+4.23%) |
Feb 14, 2022 | 44.19 | 44.87 | 43.46 | 43.91 | 6,202,924 | -0.15(-0.33%) |
Feb 11, 2022 | 45.08 | 45.49 | 43.27 | 44.06 | 8,743,315 | -0.97(-2.15%) |
Feb 10, 2022 | 45.17 | 45.93 | 44.87 | 45.02 | 7,471,933 | -0.47(-1.04%) |
Feb 09, 2022 | 45.00 | 46.19 | 44.90 | 45.50 | 9,865,649 | +0.92(+2.06%) |
Feb 08, 2022 | 43.54 | 44.66 | 43.30 | 44.58 | 9,879,924 | +1.42(+3.30%) |
Feb 07, 2022 | 43.03 | 43.65 | 42.50 | 43.16 | 7,727,300 | +0.91(+2.15%) |
Feb 04, 2022 | 41.75 | 42.53 | 41.38 | 42.25 | 5,243,637 | +0.21(+0.51%) |
Feb 03, 2022 | 42.69 | 41.93 | 42.03 | 5,691,579 | -0.82(-1.92%) | |
Feb 02, 2022 | 43.20 | 43.51 | 42.16 | 42.86 | 8,219,085 | -0.86(-1.97%) |
Feb 01, 2022 | 43.54 | 44.35 | 43.41 | 43.72 | 6,809,904 | +0.41(+0.94%) |
Jan 31, 2022 | 41.13 | 43.38 | 43.31 | 8,474,311 | +1.77(+4.26%) | |
Jan 28, 2022 | 41.40 | 41.56 | 39.31 | 41.54 | 11,343,112 | +0.11(+0.26%) |
Jan 27, 2022 | 41.89 | 43.14 | 41.08 | 41.43 | 9,260,811 | -0.86(-2.04%) |
Jan 26, 2022 | 42.96 | 43.88 | 42.08 | 42.29 | 11,136,603 | -0.14(-0.32%) |
Jan 25, 2022 | 41.99 | 42.73 | 41.49 | 42.43 | 7,030,469 | -0.02(-0.05%) |
Jan 24, 2022 | 41.01 | 42.53 | 40.52 | 42.45 | 11,675,122 | +0.48(+1.15%) |
Jan 21, 2022 | 42.82 | 42.95 | 41.76 | 41.97 | 8,164,021 | -0.94(-2.19%) |
Jan 20, 2022 | 43.31 | 44.27 | 42.82 | 42.90 | 7,407,835 | -0.09(-0.20%) |
Jan 19, 2022 | 43.91 | 44.21 | 42.96 | 42.99 | 5,654,370 | -0.97(-2.20%) |
Jan 18, 2022 | 44.03 | 44.70 | 43.70 | 43.96 | 6,959,310 | -0.38(-0.85%) |
Jan 14, 2022 | 44.34 | 0 | +0.03(+0.07%) | |||
Jan 13, 2022 | 43.85 | 44.98 | 43.78 | 44.31 | 8,458,823 | +0.56(+1.28%) |
Jan 12, 2022 | 44.07 | 44.44 | 43.27 | 43.75 | 8,091,382 | -0.60(-1.35%) |
Jan 11, 2022 | 43.88 | 44.75 | 43.82 | 44.35 | 7,041,254 | +0.57(+1.30%) |
Jan 10, 2022 | 44.14 | 44.23 | 42.86 | 43.78 | 7,968,173 | -0.11(-0.24%) |
Jan 07, 2022 | 42.76 | 44.20 | 42.68 | 43.88 | 7,824,769 | +1.41(+3.33%) |
Jan 06, 2022 | 43.04 | 43.23 | 41.68 | 42.47 | 6,975,754 | -0.10(-0.23%) |
Jan 05, 2022 | 43.49 | 43.74 | 42.38 | 42.57 | 10,024,163 | -0.65(-1.50%) |
Jan 04, 2022 | 43.26 | 44.07 | 43.04 | 43.21 | 11,579,821 | +0.64(+1.50%) |
Jan 03, 2022 | 41.77 | 42.83 | 41.13 | 42.58 | 10,979,708 | +1.12(+2.71%) |
Dec 31, 2021 | 41.23 | 41.76 | 41.23 | 41.45 | 6,130,563 | +0.12(+0.28%) |
Dec 30, 2021 | 40.63 | 41.79 | 40.49 | 41.34 | 7,926,777 | +0.54(+1.33%) |
Dec 29, 2021 | 40.86 | 41.18 | 40.45 | 40.80 | 7,099,433 | -0.13(-0.31%) |
Dec 28, 2021 | 40.26 | 41.39 | 40.08 | 40.92 | 6,857,980 | +0.51(+1.27%) |
Dec 27, 2021 | 39.70 | 40.55 | 39.36 | 40.41 | 7,147,010 | -0.11(-0.26%) |
Dec 23, 2021 | 40.43 | 40.61 | 39.87 | 40.51 | 6,808,250 | +0.73(+1.82%) |
Dec 22, 2021 | 39.53 | 40.25 | 39.15 | 39.79 | 8,900,910 | +0.24(+0.61%) |
Dec 21, 2021 | 38.43 | 40.07 | 38.36 | 39.55 | 12,982,582 | +1.46(+3.84%) |
Dec 20, 2021 | 37.65 | 38.66 | 37.41 | 38.09 | 12,661,007 | -0.29(-0.76%) |
Dec 17, 2021 | 38.20 | 39.18 | 37.81 | 38.38 | 15,722,044 | +0.13(+0.33%) |
Dec 16, 2021 | 39.42 | 39.43 | 38.12 | 38.25 | 13,852,275 | -0.56(-1.45%) |
Dec 15, 2021 | 38.71 | 39.04 | 38.05 | 38.81 | 13,531,412 | -0.13(-0.32%) |
Dec 14, 2021 | 39.04 | 39.89 | 38.78 | 38.94 | 9,920,953 | -0.23(-0.59%) |
Dec 13, 2021 | 40.13 | 40.38 | 38.75 | 39.17 | 13,342,029 | -1.44(-3.55%) |
Dec 10, 2021 | 41.10 | 41.51 | 40.21 | 40.61 | 17,647,004 | -1.59(-3.76%) |
Dec 09, 2021 | 42.67 | 42.93 | 41.97 | 42.20 | 16,298,463 | -1.61(-3.67%) |
Dec 08, 2021 | 43.12 | 44.77 | 43.12 | 43.80 | 13,211,670 | +0.06(+0.13%) |
Dec 07, 2021 | 44.73 | 45.24 | 43.40 | 43.75 | 11,730,424 | -0.34(-0.77%) |
Dec 06, 2021 | 43.53 | 45.44 | 43.53 | 44.08 | 13,748,224 | +1.24(+2.89%) |
Dec 03, 2021 | 43.60 | 44.12 | 42.23 | 42.85 | 8,795,290 | -1.03(-2.34%) |
Dec 02, 2021 | 41.80 | 44.08 | 41.45 | 43.87 | 13,514,293 | +2.70(+6.56%) |