Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.53 | 39.70 | 39.03 | 39.47 | 5,869,136 | -0.77(-1.92%) |
Feb 25, 2022 | 39.63 | 40.38 | 40.04 | 40.24 | 4,638,609 | +1.40(+3.62%) |
Feb 24, 2022 | 38.97 | 39.22 | 38.25 | 38.84 | 6,798,489 | -1.25(-3.12%) |
Feb 23, 2022 | 40.44 | 40.47 | 40.02 | 40.09 | 4,021,795 | +0.40(+1.01%) |
Feb 22, 2022 | 39.64 | 39.95 | 39.47 | 39.69 | 9,512,193 | -0.33(-0.81%) |
Feb 18, 2022 | 40.01 | 0 | -0.26(-0.65%) | |||
Feb 17, 2022 | 40.39 | 40.49 | 40.04 | 40.27 | 2,745,785 | -0.07(-0.16%) |
Feb 16, 2022 | 40.26 | 40.42 | 40.13 | 40.34 | 3,943,831 | -0.21(-0.53%) |
Feb 15, 2022 | 40.17 | 40.71 | 40.15 | 40.55 | 5,994,453 | +0.70(+1.75%) |
Feb 14, 2022 | 40.94 | 40.96 | 39.67 | 39.86 | 8,701,866 | -1.33(-3.23%) |
Feb 11, 2022 | 41.25 | 41.54 | 41.15 | 41.19 | 3,388,455 | -0.13(-0.31%) |
Feb 10, 2022 | 41.57 | 42.31 | 41.21 | 41.32 | 8,165,534 | +0.17(+0.41%) |
Feb 09, 2022 | 41.51 | 41.74 | 41.08 | 41.15 | 4,181,506 | -0.89(-2.12%) |
Feb 08, 2022 | 42.11 | 42.11 | 41.71 | 42.04 | 7,416,628 | +0.21(+0.51%) |
Feb 07, 2022 | 41.62 | 41.91 | 41.59 | 41.83 | 3,600,726 | +0.18(+0.42%) |
Feb 04, 2022 | 41.77 | 42.00 | 41.63 | 41.65 | 7,235,476 | -0.11(-0.27%) |
Feb 03, 2022 | 42.13 | 41.76 | 41.76 | 5,318,577 | -0.73(-1.71%) | |
Feb 02, 2022 | 41.88 | 42.54 | 41.81 | 42.49 | 4,204,101 | +0.47(+1.13%) |
Feb 01, 2022 | 41.84 | 42.06 | 41.69 | 42.01 | 3,310,262 | +0.34(+0.83%) |
Jan 31, 2022 | 41.62 | 41.78 | 41.40 | 41.67 | 3,134,513 | -0.40(-0.95%) |
Jan 28, 2022 | 42.06 | 42.12 | 41.67 | 42.07 | 4,171,158 | -0.46(-1.07%) |
Jan 27, 2022 | 41.48 | 42.62 | 41.45 | 42.52 | 8,513,906 | +1.48(+3.60%) |
Jan 26, 2022 | 41.36 | 41.54 | 40.90 | 41.05 | 4,345,515 | -0.20(-0.50%) |
Jan 25, 2022 | 40.92 | 41.39 | 40.65 | 41.25 | 4,880,861 | -0.01(-0.02%) |
Jan 24, 2022 | 41.45 | 41.50 | 40.52 | 41.26 | 9,683,994 | -0.67(-1.60%) |
Jan 21, 2022 | 41.91 | 42.27 | 41.69 | 41.93 | 5,880,997 | +0.20(+0.49%) |
Jan 20, 2022 | 41.99 | 42.10 | 41.64 | 41.72 | 6,063,611 | -0.75(-1.77%) |
Jan 19, 2022 | 42.73 | 43.08 | 42.32 | 42.48 | 9,002,808 | -1.05(-2.41%) |
Jan 18, 2022 | 43.11 | 43.56 | 43.04 | 43.53 | 9,724,347 | +1.26(+2.97%) |
Jan 14, 2022 | 42.27 | 0 | +0.38(+0.91%) | |||
Jan 13, 2022 | 42.24 | 42.24 | 41.84 | 41.89 | 3,609,070 | -0.17(-0.40%) |
Jan 12, 2022 | 42.11 | 42.11 | 41.92 | 42.06 | 3,868,659 | +0.19(+0.44%) |
Jan 11, 2022 | 41.53 | 41.91 | 41.39 | 41.87 | 4,437,978 | +0.19(+0.45%) |
Jan 10, 2022 | 40.79 | 41.69 | 40.77 | 41.69 | 4,377,128 | +0.92(+2.26%) |
Jan 07, 2022 | 40.53 | 40.92 | 40.50 | 40.77 | 3,044,949 | +0.45(+1.11%) |
Jan 06, 2022 | 40.48 | 40.57 | 40.23 | 40.32 | 2,795,056 | -0.21(-0.53%) |
Jan 05, 2022 | 40.86 | 41.11 | 40.52 | 40.53 | 3,970,128 | +0.06(+0.14%) |
Jan 04, 2022 | 40.51 | 40.76 | 40.36 | 40.48 | 3,403,441 | -0.12(-0.30%) |
Jan 03, 2022 | 41.01 | 41.07 | 40.41 | 40.60 | 2,540,469 | -0.40(-0.97%) |
Dec 31, 2021 | 40.98 | 41.14 | 40.90 | 41.00 | 2,428,428 | -0.02(-0.05%) |
Dec 30, 2021 | 41.31 | 41.42 | 41.02 | 41.02 | 2,390,661 | -0.30(-0.72%) |
Dec 29, 2021 | 41.05 | 41.34 | 41.00 | 41.32 | 2,943,419 | +0.31(+0.75%) |
Dec 28, 2021 | 40.90 | 41.05 | 40.79 | 41.01 | 2,374,714 | +0.02(+0.05%) |
Dec 27, 2021 | 40.84 | 41.02 | 40.70 | 40.99 | 2,201,582 | +0.31(+0.75%) |
Dec 23, 2021 | 40.70 | 40.99 | 40.67 | 40.68 | 3,243,512 | -0.01(-0.02%) |
Dec 22, 2021 | 40.34 | 40.74 | 40.26 | 40.69 | 3,372,261 | +0.38(+0.95%) |
Dec 21, 2021 | 40.04 | 40.39 | 39.89 | 40.31 | 4,730,384 | +0.28(+0.70%) |
Dec 20, 2021 | 39.78 | 40.05 | 39.65 | 40.03 | 4,897,185 | -0.04(-0.09%) |
Dec 17, 2021 | 40.53 | 40.75 | 40.07 | 40.07 | 5,672,518 | -0.67(-1.64%) |
Dec 16, 2021 | 40.21 | 40.80 | 40.18 | 40.74 | 6,349,836 | +0.15(+0.37%) |
Dec 15, 2021 | 39.86 | 40.64 | 39.79 | 40.59 | 5,064,053 | +0.71(+1.77%) |
Dec 14, 2021 | 39.79 | 40.03 | 39.69 | 39.88 | 3,010,535 | -0.20(-0.49%) |
Dec 13, 2021 | 40.04 | 40.21 | 39.93 | 40.08 | 2,880,125 | -0.06(-0.14%) |
Dec 10, 2021 | 39.79 | 40.23 | 39.76 | 40.13 | 4,127,821 | +0.34(+0.86%) |
Dec 09, 2021 | 39.88 | 39.92 | 39.61 | 39.79 | 3,138,168 | +0.11(+0.28%) |
Dec 08, 2021 | 39.61 | 39.78 | 39.40 | 39.68 | 3,830,974 | +0.28(+0.71%) |
Dec 07, 2021 | 38.99 | 39.44 | 38.87 | 39.40 | 5,922,376 | +0.58(+1.48%) |
Dec 06, 2021 | 38.94 | 39.16 | 38.81 | 38.82 | 3,329,441 | +0.47(+1.24%) |
Dec 03, 2021 | 38.51 | 38.59 | 38.14 | 38.35 | 4,395,329 | -0.20(-0.53%) |
Dec 02, 2021 | 38.69 | 38.89 | 38.45 | 38.55 | 4,931,924 | +0.09(+0.24%) |