Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.79 | 47.48 | 46.62 | 47.11 | 3,071,326 | -0.43(-0.90%) |
Feb 25, 2022 | 46.22 | 47.57 | 46.61 | 47.54 | 1,577,748 | +1.61(+3.51%) |
Feb 24, 2022 | 45.00 | 46.15 | 44.70 | 45.93 | 3,085,792 | -0.36(-0.78%) |
Feb 23, 2022 | 47.06 | 47.29 | 46.24 | 46.29 | 2,171,776 | -0.54(-1.15%) |
Feb 22, 2022 | 46.87 | 47.32 | 46.44 | 46.83 | 1,359,068 | -0.27(-0.57%) |
Feb 18, 2022 | 47.10 | 0 | +0.13(+0.28%) | |||
Feb 17, 2022 | 47.05 | 47.37 | 46.53 | 46.97 | 1,414,539 | -0.68(-1.43%) |
Feb 16, 2022 | 47.43 | 47.99 | 47.39 | 47.65 | 1,634,149 | -0.03(-0.06%) |
Feb 15, 2022 | 46.69 | 47.77 | 46.56 | 47.68 | 1,482,422 | +1.26(+2.71%) |
Feb 14, 2022 | 46.44 | 47.00 | 46.04 | 46.42 | 2,310,871 | -0.14(-0.30%) |
Feb 11, 2022 | 47.55 | 47.63 | 46.37 | 46.56 | 2,743,349 | -0.83(-1.75%) |
Feb 10, 2022 | 48.48 | 49.15 | 47.03 | 47.39 | 3,039,702 | -0.87(-1.80%) |
Feb 09, 2022 | 48.30 | 48.68 | 48.09 | 48.26 | 1,590,348 | +0.08(+0.17%) |
Feb 08, 2022 | 47.81 | 48.41 | 47.51 | 48.18 | 1,352,461 | +0.59(+1.24%) |
Feb 07, 2022 | 47.72 | 48.09 | 47.49 | 47.59 | 1,536,361 | -0.05(-0.10%) |
Feb 04, 2022 | 47.46 | 48.05 | 46.94 | 47.64 | 1,180,134 | -0.15(-0.31%) |
Feb 03, 2022 | 47.89 | 47.63 | 47.79 | 1,015,407 | -0.15(-0.31%) | |
Feb 02, 2022 | 47.32 | 47.98 | 47.00 | 47.94 | 1,818,753 | +0.62(+1.31%) |
Feb 01, 2022 | 46.36 | 47.37 | 46.13 | 47.32 | 2,109,039 | +1.00(+2.16%) |
Jan 31, 2022 | 45.08 | 46.38 | 46.32 | 1,762,231 | +0.94(+2.07%) | |
Jan 28, 2022 | 44.75 | 45.49 | 44.28 | 45.38 | 2,416,903 | +0.60(+1.34%) |
Jan 27, 2022 | 45.42 | 46.17 | 44.37 | 44.78 | 1,926,428 | -0.25(-0.56%) |
Jan 26, 2022 | 45.46 | 45.92 | 44.42 | 45.03 | 1,647,807 | -0.22(-0.49%) |
Jan 25, 2022 | 45.27 | 45.61 | 43.99 | 45.25 | 1,703,901 | -0.45(-0.98%) |
Jan 24, 2022 | 44.86 | 45.76 | 43.81 | 45.70 | 2,056,636 | +0.51(+1.13%) |
Jan 21, 2022 | 45.50 | 45.81 | 45.05 | 45.19 | 1,337,230 | -0.44(-0.96%) |
Jan 20, 2022 | 46.18 | 46.70 | 45.59 | 45.63 | 1,731,361 | -0.29(-0.63%) |
Jan 19, 2022 | 46.66 | 46.81 | 45.90 | 45.92 | 1,205,929 | -0.67(-1.44%) |
Jan 18, 2022 | 47.57 | 47.58 | 46.52 | 46.59 | 1,591,915 | -0.82(-1.73%) |
Jan 14, 2022 | 47.41 | 0 | +0.67(+1.43%) | |||
Jan 13, 2022 | 46.61 | 47.55 | 46.55 | 46.74 | 1,322,828 | +0.27(+0.58%) |
Jan 12, 2022 | 46.59 | 46.70 | 46.13 | 46.47 | 2,037,691 | +0.10(+0.22%) |
Jan 11, 2022 | 46.14 | 46.41 | 45.59 | 46.37 | 1,370,850 | +0.35(+0.76%) |
Jan 10, 2022 | 45.35 | 46.05 | 45.01 | 46.02 | 2,340,879 | +0.95(+2.11%) |
Jan 07, 2022 | 45.12 | 45.27 | 44.77 | 45.07 | 1,880,223 | +0.21(+0.47%) |
Jan 06, 2022 | 45.37 | 45.69 | 44.76 | 44.86 | 1,651,225 | +0.26(+0.58%) |
Jan 05, 2022 | 46.57 | 46.57 | 44.49 | 44.60 | 1,217,685 | -0.53(-1.17%) |
Jan 04, 2022 | 45.08 | 45.54 | 45.01 | 45.13 | 968,643 | +0.58(+1.30%) |
Jan 03, 2022 | 44.50 | 44.68 | 44.03 | 44.55 | 1,550,415 | +0.10(+0.22%) |
Dec 31, 2021 | 44.20 | 44.74 | 44.20 | 44.45 | 777,516 | +0.12(+0.27%) |
Dec 30, 2021 | 44.30 | 44.92 | 44.27 | 44.33 | 530,212 | -0.27(-0.61%) |
Dec 29, 2021 | 44.23 | 44.80 | 44.22 | 44.60 | 518,326 | +0.33(+0.75%) |
Dec 28, 2021 | 44.00 | 44.39 | 44.00 | 44.27 | 684,794 | +0.34(+0.77%) |
Dec 27, 2021 | 43.32 | 43.94 | 43.10 | 43.93 | 704,912 | +0.45(+1.03%) |
Dec 23, 2021 | 43.43 | 43.76 | 43.36 | 43.48 | 780,171 | +0.18(+0.42%) |
Dec 22, 2021 | 42.93 | 43.38 | 42.86 | 43.30 | 936,359 | +0.37(+0.86%) |
Dec 21, 2021 | 42.58 | 43.53 | 42.50 | 42.93 | 1,456,207 | +0.50(+1.18%) |
Dec 20, 2021 | 42.69 | 42.80 | 41.93 | 42.43 | 1,774,753 | -0.79(-1.83%) |
Dec 17, 2021 | 44.00 | 44.11 | 42.84 | 43.22 | 3,558,265 | -0.87(-1.97%) |
Dec 16, 2021 | 44.39 | 44.53 | 43.99 | 44.09 | 1,704,918 | +0.15(+0.34%) |
Dec 15, 2021 | 43.79 | 44.24 | 43.21 | 43.94 | 2,158,321 | +0.19(+0.43%) |
Dec 14, 2021 | 43.44 | 43.99 | 43.25 | 43.75 | 1,356,872 | +0.40(+0.92%) |
Dec 13, 2021 | 43.40 | 43.86 | 43.04 | 43.35 | 1,454,060 | -0.08(-0.18%) |
Dec 10, 2021 | 43.60 | 43.83 | 43.22 | 43.43 | 1,176,975 | -0.04(-0.09%) |
Dec 09, 2021 | 43.00 | 43.83 | 43.00 | 43.47 | 1,307,730 | +0.08(+0.18%) |
Dec 08, 2021 | 43.43 | 43.68 | 43.17 | 43.39 | 1,058,801 | +0.03(+0.07%) |
Dec 07, 2021 | 43.32 | 43.73 | 43.23 | 43.36 | 1,505,722 | +0.22(+0.51%) |
Dec 06, 2021 | 42.80 | 43.57 | 42.80 | 43.14 | 1,546,545 | +0.89(+2.11%) |
Dec 03, 2021 | 42.32 | 42.86 | 41.96 | 42.25 | 1,530,821 | -0.04(-0.09%) |
Dec 02, 2021 | 40.87 | 42.54 | 40.87 | 42.29 | 1,566,480 | +1.56(+3.83%) |