Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.94 | 43.64 | 41.76 | 43.18 | 1,826,381 | +0.55(+1.30%) |
Feb 25, 2022 | 41.51 | 42.69 | 41.33 | 42.63 | 2,167,837 | +1.40(+3.39%) |
Feb 24, 2022 | 38.68 | 41.40 | 38.44 | 41.24 | 2,075,169 | +1.24(+3.10%) |
Feb 23, 2022 | 41.11 | 41.55 | 39.96 | 39.99 | 1,682,636 | -0.80(-1.95%) |
Feb 22, 2022 | 42.11 | 42.42 | 40.49 | 40.79 | 2,380,773 | -1.68(-3.96%) |
Feb 18, 2022 | 42.47 | 0 | +0.31(+0.73%) | |||
Feb 17, 2022 | 42.31 | 43.14 | 41.83 | 42.16 | 5,338,068 | -0.27(-0.63%) |
Feb 16, 2022 | 41.11 | 42.84 | 41.03 | 42.43 | 3,685,901 | +1.06(+2.57%) |
Feb 15, 2022 | 41.22 | 41.71 | 40.45 | 41.37 | 2,212,157 | +1.93(+4.90%) |
Feb 14, 2022 | 39.63 | 40.61 | 39.38 | 39.44 | 2,743,894 | -0.20(-0.51%) |
Feb 11, 2022 | 40.78 | 41.12 | 39.21 | 39.64 | 2,525,311 | -1.21(-2.95%) |
Feb 10, 2022 | 40.99 | 42.72 | 40.61 | 40.84 | 3,976,237 | -0.56(-1.35%) |
Feb 09, 2022 | 40.78 | 41.65 | 40.40 | 41.40 | 6,518,562 | +3.17(+8.30%) |
Feb 08, 2022 | 37.80 | 38.79 | 37.53 | 38.23 | 3,144,924 | +0.45(+1.20%) |
Feb 07, 2022 | 38.00 | 38.21 | 37.47 | 37.78 | 2,679,112 | -0.04(-0.09%) |
Feb 04, 2022 | 38.62 | 38.69 | 37.02 | 37.81 | 2,982,415 | -1.12(-2.87%) |
Feb 03, 2022 | 39.30 | 38.91 | 38.93 | 2,645,280 | -0.87(-2.18%) | |
Feb 02, 2022 | 40.22 | 40.49 | 39.32 | 39.80 | 1,937,915 | -0.27(-0.68%) |
Feb 01, 2022 | 40.21 | 40.68 | 39.51 | 40.07 | 1,812,752 | +0.75(+1.92%) |
Jan 31, 2022 | 38.02 | 39.32 | 39.32 | 1,849,406 | +1.28(+3.37%) | |
Jan 28, 2022 | 37.29 | 38.05 | 36.62 | 38.03 | 2,301,571 | +0.76(+2.04%) |
Jan 27, 2022 | 39.33 | 39.69 | 37.11 | 37.27 | 2,889,345 | -1.57(-4.05%) |
Jan 26, 2022 | 40.23 | 40.91 | 38.28 | 38.85 | 2,373,858 | -0.34(-0.86%) |
Jan 25, 2022 | 39.33 | 39.92 | 37.85 | 39.19 | 2,865,294 | -1.09(-2.71%) |
Jan 24, 2022 | 38.68 | 40.48 | 38.00 | 40.28 | 2,811,342 | +0.70(+1.76%) |
Jan 21, 2022 | 40.31 | 40.79 | 39.42 | 39.58 | 1,989,099 | -1.10(-2.70%) |
Jan 20, 2022 | 42.06 | 42.47 | 40.59 | 40.68 | 1,926,737 | -1.08(-2.58%) |
Jan 19, 2022 | 42.60 | 43.24 | 41.72 | 41.76 | 1,808,060 | -0.75(-1.76%) |
Jan 18, 2022 | 41.32 | 43.13 | 41.15 | 42.51 | 2,709,340 | +0.67(+1.60%) |
Jan 14, 2022 | 41.84 | 0 | -0.17(-0.41%) | |||
Jan 13, 2022 | 41.93 | 42.56 | 41.78 | 42.01 | 1,423,540 | +0.07(+0.16%) |
Jan 12, 2022 | 42.35 | 43.11 | 41.92 | 41.94 | 2,044,454 | -0.05(-0.13%) |
Jan 11, 2022 | 41.76 | 42.12 | 41.15 | 42.00 | 2,339,141 | +0.11(+0.26%) |
Jan 10, 2022 | 42.41 | 42.41 | 40.42 | 41.89 | 3,825,908 | -0.53(-1.26%) |
Jan 07, 2022 | 42.88 | 43.43 | 41.97 | 42.42 | 2,965,353 | -0.84(-1.95%) |
Jan 06, 2022 | 42.72 | 43.83 | 42.53 | 43.27 | 2,403,411 | +0.03(+0.07%) |
Jan 05, 2022 | 45.16 | 45.61 | 43.03 | 43.24 | 2,716,840 | -2.00(-4.41%) |
Jan 04, 2022 | 44.84 | 45.48 | 43.87 | 45.23 | 2,174,272 | +0.37(+0.83%) |
Jan 03, 2022 | 46.45 | 46.58 | 44.43 | 44.86 | 2,015,496 | -1.15(-2.49%) |
Dec 31, 2021 | 45.28 | 46.45 | 45.28 | 46.01 | 1,440,439 | +0.61(+1.35%) |
Dec 30, 2021 | 46.14 | 46.63 | 45.37 | 45.40 | 1,374,534 | -0.49(-1.06%) |
Dec 29, 2021 | 45.82 | 46.19 | 45.34 | 45.88 | 1,039,806 | +0.39(+0.85%) |
Dec 28, 2021 | 45.29 | 45.81 | 44.80 | 45.50 | 1,261,354 | -0.02(-0.05%) |
Dec 27, 2021 | 44.74 | 45.75 | 44.59 | 45.52 | 1,378,015 | +0.77(+1.71%) |
Dec 23, 2021 | 44.18 | 45.10 | 44.18 | 44.75 | 1,153,561 | +0.55(+1.25%) |
Dec 22, 2021 | 44.24 | 44.35 | 43.59 | 44.20 | 1,951,685 | +0.83(+1.92%) |
Dec 21, 2021 | 42.51 | 43.82 | 42.49 | 43.37 | 2,521,617 | +1.57(+3.75%) |
Dec 20, 2021 | 41.76 | 42.05 | 40.12 | 41.80 | 2,741,221 | -0.59(-1.39%) |
Dec 17, 2021 | 42.48 | 42.89 | 41.88 | 42.39 | 3,567,153 | -0.29(-0.68%) |
Dec 16, 2021 | 43.76 | 44.41 | 42.44 | 42.68 | 1,991,897 | -0.68(-1.56%) |
Dec 15, 2021 | 42.70 | 43.62 | 41.86 | 43.36 | 2,520,464 | +0.66(+1.54%) |
Dec 14, 2021 | 42.88 | 43.58 | 42.01 | 42.70 | 2,342,569 | -0.55(-1.26%) |
Dec 13, 2021 | 45.31 | 45.31 | 42.92 | 43.24 | 3,331,677 | -1.75(-3.88%) |
Dec 10, 2021 | 45.54 | 45.56 | 44.32 | 44.99 | 3,875,669 | -2.14(-4.55%) |
Dec 09, 2021 | 46.84 | 48.13 | 46.65 | 47.14 | 2,109,551 | +0.37(+0.79%) |
Dec 08, 2021 | 47.12 | 47.64 | 46.39 | 46.77 | 1,622,891 | -0.35(-0.74%) |
Dec 07, 2021 | 46.35 | 47.87 | 46.14 | 47.12 | 3,607,756 | +2.27(+5.06%) |
Dec 06, 2021 | 44.30 | 45.38 | 43.83 | 44.85 | 2,544,749 | +1.12(+2.55%) |
Dec 03, 2021 | 44.19 | 44.55 | 43.13 | 43.73 | 1,706,582 | -0.55(-1.25%) |
Dec 02, 2021 | 42.07 | 44.69 | 41.78 | 44.28 | 2,821,583 | +2.51(+6.00%) |