Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.57 | 44.20 | 43.23 | 43.85 | 31,799,890 | -0.29(-0.66%) |
Feb 25, 2022 | 43.32 | 44.51 | 43.66 | 44.15 | 32,458,992 | +0.99(+2.30%) |
Feb 24, 2022 | 41.71 | 43.20 | 41.65 | 43.15 | 31,789,716 | +0.83(+1.95%) |
Feb 23, 2022 | 43.91 | 44.08 | 42.02 | 42.33 | 38,718,984 | -1.70(-3.86%) |
Feb 22, 2022 | 44.08 | 44.52 | 43.72 | 44.02 | 23,069,018 | +0.28(+0.64%) |
Feb 18, 2022 | 43.74 | 0 | -0.12(-0.28%) | |||
Feb 17, 2022 | 44.68 | 44.70 | 43.77 | 43.86 | 21,934,654 | -1.24(-2.74%) |
Feb 16, 2022 | 44.94 | 45.26 | 44.69 | 45.10 | 15,835,883 | +0.04(+0.08%) |
Feb 15, 2022 | 44.75 | 45.31 | 44.73 | 45.06 | 22,485,060 | +0.61(+1.37%) |
Feb 14, 2022 | 45.11 | 45.38 | 44.15 | 44.45 | 25,986,672 | -0.65(-1.45%) |
Feb 11, 2022 | 45.71 | 46.26 | 44.54 | 45.11 | 28,056,026 | -0.77(-1.69%) |
Feb 10, 2022 | 45.91 | 46.53 | 45.72 | 45.88 | 23,012,534 | -0.80(-1.71%) |
Feb 09, 2022 | 46.42 | 46.70 | 46.19 | 46.68 | 20,406,756 | +0.53(+1.14%) |
Feb 08, 2022 | 46.03 | 46.46 | 45.79 | 46.15 | 19,154,804 | +0.33(+0.72%) |
Feb 07, 2022 | 46.38 | 46.45 | 45.68 | 45.82 | 20,289,276 | -0.44(-0.95%) |
Feb 04, 2022 | 46.11 | 46.59 | 45.69 | 46.26 | 24,740,482 | -0.29(-0.62%) |
Feb 03, 2022 | 47.31 | 46.51 | 46.56 | 30,299,116 | -0.33(-0.70%) | |
Feb 02, 2022 | 46.84 | 47.13 | 46.29 | 46.88 | 21,616,842 | +0.05(+0.10%) |
Feb 01, 2022 | 46.10 | 46.90 | 45.85 | 46.84 | 25,045,624 | +0.21(+0.44%) |
Jan 28, 2022 | 44.90 | 46.79 | 44.76 | 46.63 | 36,753,992 | +1.60(+3.56%) |
Jan 27, 2022 | 42.64 | 46.96 | 42.64 | 45.03 | 52,411,748 | -0.42(-0.93%) |
Jan 26, 2022 | 46.44 | 47.22 | 44.90 | 45.45 | 36,483,480 | -0.44(-0.96%) |
Jan 25, 2022 | 46.20 | 46.85 | 45.78 | 45.89 | 34,270,300 | -1.07(-2.27%) |
Jan 24, 2022 | 47.42 | 48.02 | 45.75 | 46.96 | 44,336,992 | +0.32(+0.68%) |
Jan 21, 2022 | 47.25 | 47.78 | 46.56 | 46.64 | 35,352,204 | -0.46(-0.98%) |
Jan 20, 2022 | 47.37 | 48.41 | 47.03 | 47.10 | 21,380,084 | -0.10(-0.22%) |
Jan 19, 2022 | 47.09 | 47.62 | 46.43 | 47.20 | 19,034,732 | +0.14(+0.30%) |
Jan 18, 2022 | 47.90 | 48.20 | 46.95 | 47.06 | 24,934,018 | -1.10(-2.28%) |
Jan 14, 2022 | 48.16 | 0 | +0.07(+0.14%) | |||
Jan 13, 2022 | 47.64 | 48.47 | 47.01 | 48.09 | 19,109,826 | +0.31(+0.65%) |
Jan 12, 2022 | 48.23 | 48.48 | 47.66 | 47.78 | 19,191,082 | -0.18(-0.37%) |
Jan 11, 2022 | 47.44 | 48.00 | 47.23 | 47.96 | 19,784,718 | +0.58(+1.23%) |
Jan 10, 2022 | 47.24 | 47.76 | 46.77 | 47.38 | 21,555,278 | +0.44(+0.94%) |
Jan 07, 2022 | 47.22 | 47.45 | 46.86 | 46.94 | 19,080,184 | -0.43(-0.91%) |
Jan 06, 2022 | 47.30 | 47.81 | 47.07 | 47.37 | 19,499,566 | +0.27(+0.58%) |
Jan 05, 2022 | 47.43 | 48.02 | 47.03 | 47.10 | 22,101,024 | +0.03(+0.06%) |
Jan 04, 2022 | 47.56 | 47.85 | 46.82 | 47.07 | 26,222,070 | -0.28(-0.59%) |
Jan 03, 2022 | 46.64 | 47.55 | 46.39 | 47.35 | 22,187,208 | +0.38(+0.81%) |
Dec 31, 2021 | 47.40 | 47.87 | 46.93 | 46.97 | 13,228,531 | -0.24(-0.51%) |
Dec 30, 2021 | 47.33 | 47.78 | 47.15 | 47.21 | 12,154,019 | +0.00(+0.00%) |
Dec 29, 2021 | 47.25 | 47.38 | 46.95 | 47.21 | 15,253,274 | +0.07(+0.16%) |
Dec 28, 2021 | 47.10 | 47.61 | 46.95 | 47.14 | 9,946,863 | +0.04(+0.08%) |
Dec 27, 2021 | 46.68 | 47.21 | 46.34 | 47.10 | 17,598,044 | +0.41(+0.88%) |
Dec 23, 2021 | 46.07 | 46.86 | 46.02 | 46.69 | 19,737,940 | +0.93(+2.04%) |
Dec 22, 2021 | 45.52 | 45.88 | 45.19 | 45.76 | 33,275,244 | +0.16(+0.35%) |
Dec 21, 2021 | 45.38 | 46.02 | 45.17 | 45.60 | 21,168,314 | +0.43(+0.95%) |
Dec 20, 2021 | 45.03 | 45.43 | 44.78 | 45.17 | 20,347,468 | -0.33(-0.72%) |
Dec 17, 2021 | 44.99 | 45.96 | 44.83 | 45.50 | 44,470,756 | -0.08(-0.18%) |
Dec 16, 2021 | 45.31 | 46.21 | 45.19 | 45.58 | 30,427,686 | +0.62(+1.37%) |
Dec 15, 2021 | 44.93 | 45.46 | 44.58 | 44.96 | 24,685,274 | -0.52(-1.14%) |
Dec 14, 2021 | 43.20 | 45.73 | 43.20 | 45.48 | 37,203,092 | +0.96(+2.15%) |
Dec 13, 2021 | 44.78 | 45.17 | 44.28 | 44.52 | 32,010,190 | -0.69(-1.53%) |
Dec 10, 2021 | 45.06 | 45.27 | 44.59 | 45.22 | 29,858,774 | -0.61(-1.32%) |
Dec 09, 2021 | 45.42 | 45.82 | 44.41 | 45.82 | 37,623,704 | +0.15(+0.33%) |
Dec 08, 2021 | 45.98 | 46.51 | 45.35 | 45.67 | 39,223,668 | -0.90(-1.93%) |
Dec 07, 2021 | 48.81 | 49.64 | 45.46 | 46.57 | 49,378,736 | -2.28(-4.68%) |
Dec 06, 2021 | 48.72 | 49.76 | 48.58 | 48.86 | 23,931,190 | +0.53(+1.10%) |
Dec 03, 2021 | 48.01 | 48.76 | 47.98 | 48.32 | 23,950,796 | +0.26(+0.54%) |
Dec 02, 2021 | 46.44 | 48.49 | 46.36 | 48.06 | 28,081,376 | +2.26(+4.93%) |