Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.07 | 45.46 | 44.87 | 45.36 | 1,463,706 | -0.52(-1.13%) |
Feb 25, 2022 | 45.23 | 45.96 | 45.56 | 45.88 | 2,107,852 | +1.57(+3.55%) |
Feb 24, 2022 | 43.54 | 44.43 | 43.11 | 44.31 | 4,752,436 | -1.12(-2.46%) |
Feb 23, 2022 | 45.98 | 46.02 | 45.32 | 45.42 | 2,140,896 | +0.38(+0.84%) |
Feb 22, 2022 | 44.83 | 45.20 | 44.72 | 45.04 | 1,061,971 | -0.36(-0.80%) |
Feb 18, 2022 | 45.40 | 0 | -0.32(-0.70%) | |||
Feb 17, 2022 | 45.65 | 45.99 | 45.39 | 45.72 | 1,463,627 | -0.57(-1.23%) |
Feb 16, 2022 | 45.82 | 46.52 | 45.82 | 46.29 | 2,056,128 | +0.44(+0.96%) |
Feb 15, 2022 | 45.64 | 46.09 | 45.61 | 45.85 | 2,185,489 | +0.67(+1.47%) |
Feb 14, 2022 | 45.44 | 45.52 | 44.90 | 45.19 | 1,438,559 | -0.42(-0.93%) |
Feb 11, 2022 | 46.15 | 46.49 | 45.57 | 45.61 | 4,263,835 | -0.16(-0.36%) |
Feb 10, 2022 | 45.76 | 46.27 | 45.65 | 45.78 | 3,679,402 | -0.62(-1.34%) |
Feb 09, 2022 | 46.14 | 46.40 | 46.10 | 46.40 | 1,547,585 | +0.03(+0.07%) |
Feb 08, 2022 | 46.34 | 46.65 | 46.02 | 46.36 | 2,079,577 | +0.48(+1.06%) |
Feb 07, 2022 | 45.62 | 46.27 | 45.58 | 45.88 | 3,747,944 | +0.84(+1.86%) |
Feb 04, 2022 | 44.01 | 45.15 | 43.96 | 45.04 | 3,343,111 | -0.33(-0.72%) |
Feb 03, 2022 | 45.10 | 45.43 | 45.37 | 1,724,630 | -0.07(-0.15%) | |
Feb 02, 2022 | 45.11 | 45.54 | 44.90 | 45.44 | 1,340,449 | +0.79(+1.76%) |
Feb 01, 2022 | 44.56 | 44.67 | 44.35 | 44.65 | 1,427,040 | -0.32(-0.71%) |
Jan 31, 2022 | 44.77 | 45.13 | 44.97 | 1,801,246 | -0.64(-1.40%) | |
Jan 28, 2022 | 45.24 | 45.65 | 45.14 | 45.61 | 1,513,591 | -0.10(-0.23%) |
Jan 27, 2022 | 45.17 | 45.86 | 45.15 | 45.71 | 2,831,325 | +1.33(+3.00%) |
Jan 26, 2022 | 44.91 | 44.97 | 44.23 | 44.38 | 3,173,812 | -0.07(-0.16%) |
Jan 25, 2022 | 44.02 | 44.77 | 43.62 | 44.45 | 1,632,905 | +0.48(+1.10%) |
Jan 24, 2022 | 43.98 | 44.05 | 43.16 | 43.97 | 2,468,184 | -0.35(-0.78%) |
Jan 21, 2022 | 45.03 | 45.19 | 44.21 | 44.31 | 1,799,319 | -0.74(-1.63%) |
Jan 20, 2022 | 45.27 | 45.74 | 45.04 | 45.05 | 2,421,765 | +0.01(+0.02%) |
Jan 19, 2022 | 44.79 | 45.17 | 44.77 | 45.04 | 1,258,141 | -0.08(-0.17%) |
Jan 18, 2022 | 45.47 | 45.50 | 44.75 | 45.12 | 1,873,891 | +0.21(+0.46%) |
Jan 14, 2022 | 44.91 | 0 | +1.04(+2.37%) | |||
Jan 13, 2022 | 44.11 | 44.20 | 43.80 | 43.87 | 1,355,283 | -0.67(-1.51%) |
Jan 12, 2022 | 44.45 | 44.69 | 44.28 | 44.55 | 1,760,854 | +0.09(+0.19%) |
Jan 11, 2022 | 44.04 | 44.47 | 43.93 | 44.46 | 1,697,209 | -0.08(-0.17%) |
Jan 10, 2022 | 43.43 | 44.54 | 43.35 | 44.54 | 2,179,943 | +1.13(+2.61%) |
Jan 07, 2022 | 43.40 | 43.80 | 43.28 | 43.41 | 1,960,393 | +0.51(+1.19%) |
Jan 06, 2022 | 43.46 | 43.46 | 42.89 | 42.90 | 1,048,914 | -0.10(-0.24%) |
Jan 05, 2022 | 43.35 | 43.51 | 42.96 | 43.00 | 1,375,481 | +0.01(+0.02%) |
Jan 04, 2022 | 42.92 | 43.17 | 42.83 | 42.99 | 1,514,801 | -0.85(-1.93%) |
Jan 03, 2022 | 43.83 | 43.94 | 43.33 | 43.84 | 1,113,963 | +0.51(+1.18%) |
Dec 31, 2021 | 43.60 | 43.69 | 43.33 | 43.33 | 770,142 | -0.28(-0.63%) |
Dec 30, 2021 | 43.69 | 43.80 | 43.47 | 43.60 | 794,425 | -0.05(-0.12%) |
Dec 29, 2021 | 43.52 | 43.68 | 43.47 | 43.66 | 938,147 | +0.25(+0.58%) |
Dec 28, 2021 | 43.51 | 43.60 | 43.31 | 43.41 | 1,046,830 | -0.27(-0.61%) |
Dec 27, 2021 | 43.38 | 43.73 | 43.32 | 43.67 | 993,960 | +0.58(+1.34%) |
Dec 23, 2021 | 42.99 | 43.20 | 42.96 | 43.09 | 1,418,964 | +0.09(+0.20%) |
Dec 22, 2021 | 42.61 | 43.09 | 42.52 | 43.01 | 644,967 | +0.15(+0.34%) |
Dec 21, 2021 | 42.67 | 42.96 | 42.54 | 42.86 | 1,426,081 | +0.51(+1.20%) |
Dec 20, 2021 | 42.44 | 42.51 | 42.22 | 42.35 | 1,406,865 | +0.08(+0.18%) |
Dec 17, 2021 | 42.64 | 42.71 | 42.05 | 42.27 | 1,808,192 | -0.35(-0.83%) |
Dec 16, 2021 | 42.45 | 42.90 | 42.38 | 42.63 | 2,905,949 | -0.01(-0.02%) |
Dec 15, 2021 | 41.87 | 42.73 | 41.77 | 42.64 | 5,296,309 | +1.08(+2.60%) |
Dec 14, 2021 | 41.83 | 42.00 | 41.55 | 41.55 | 2,244,681 | -0.62(-1.48%) |
Dec 13, 2021 | 42.05 | 42.44 | 42.02 | 42.18 | 1,708,556 | -0.26(-0.61%) |
Dec 10, 2021 | 42.20 | 42.46 | 41.95 | 42.44 | 4,902,900 | +1.52(+3.72%) |
Dec 09, 2021 | 41.34 | 41.34 | 40.84 | 40.91 | 1,192,955 | -0.59(-1.42%) |
Dec 08, 2021 | 41.64 | 41.68 | 41.36 | 41.50 | 1,130,650 | +0.07(+0.17%) |
Dec 07, 2021 | 41.03 | 41.51 | 40.97 | 41.43 | 1,641,557 | +0.30(+0.74%) |
Dec 06, 2021 | 41.11 | 41.34 | 41.01 | 41.13 | 1,431,383 | +0.42(+1.04%) |
Dec 03, 2021 | 41.03 | 41.11 | 40.58 | 40.71 | 2,362,585 | -0.54(-1.30%) |
Dec 02, 2021 | 41.47 | 41.52 | 41.07 | 41.24 | 1,957,748 | -0.32(-0.77%) |