Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.15 | 49.08 | 47.99 | 48.97 | 2,083,757 | -0.69(-1.40%) |
Feb 25, 2022 | 47.01 | 49.69 | 48.57 | 49.66 | 3,894,751 | +3.28(+7.08%) |
Feb 24, 2022 | 47.80 | 47.80 | 44.71 | 46.38 | 3,839,672 | -1.30(-2.74%) |
Feb 23, 2022 | 46.22 | 48.09 | 45.32 | 47.68 | 4,678,926 | +2.08(+4.57%) |
Feb 22, 2022 | 45.82 | 46.14 | 45.55 | 45.60 | 2,605,110 | -0.38(-0.84%) |
Feb 18, 2022 | 45.98 | 0 | +0.23(+0.51%) | |||
Feb 17, 2022 | 46.12 | 46.32 | 45.47 | 45.75 | 1,129,117 | -0.65(-1.40%) |
Feb 16, 2022 | 46.41 | 47.27 | 46.12 | 46.40 | 987,248 | -0.08(-0.16%) |
Feb 15, 2022 | 46.40 | 47.08 | 46.25 | 46.47 | 1,037,939 | +0.10(+0.22%) |
Feb 14, 2022 | 46.99 | 47.03 | 45.69 | 46.37 | 1,245,019 | -0.36(-0.76%) |
Feb 11, 2022 | 46.15 | 46.92 | 46.04 | 46.73 | 1,419,611 | +0.53(+1.14%) |
Feb 10, 2022 | 45.91 | 46.64 | 45.68 | 46.20 | 1,447,405 | +0.12(+0.26%) |
Feb 09, 2022 | 45.66 | 46.36 | 45.62 | 46.08 | 1,224,244 | +0.66(+1.45%) |
Feb 08, 2022 | 44.97 | 45.93 | 44.84 | 45.42 | 1,703,012 | +0.90(+2.02%) |
Feb 07, 2022 | 44.99 | 45.14 | 44.43 | 44.52 | 1,250,032 | -0.25(-0.57%) |
Feb 04, 2022 | 45.52 | 45.67 | 44.43 | 44.77 | 1,769,605 | -1.04(-2.27%) |
Feb 03, 2022 | 45.58 | 46.25 | 45.82 | 1,450,544 | +0.29(+0.64%) | |
Feb 02, 2022 | 45.22 | 45.60 | 44.82 | 45.52 | 1,260,705 | +0.25(+0.56%) |
Feb 01, 2022 | 44.65 | 45.54 | 44.43 | 45.27 | 1,160,829 | +0.54(+1.22%) |
Jan 31, 2022 | 44.62 | 45.14 | 44.73 | 1,514,203 | -0.52(-1.14%) | |
Jan 28, 2022 | 44.73 | 45.31 | 44.30 | 45.24 | 952,961 | +0.05(+0.10%) |
Jan 27, 2022 | 45.48 | 46.64 | 44.91 | 45.20 | 1,143,395 | -0.21(-0.45%) |
Jan 26, 2022 | 47.01 | 47.45 | 44.90 | 45.40 | 2,186,168 | -1.73(-3.66%) |
Jan 25, 2022 | 46.52 | 47.30 | 45.63 | 47.13 | 1,426,042 | +0.34(+0.72%) |
Jan 24, 2022 | 45.17 | 46.95 | 45.00 | 46.79 | 1,933,383 | +1.16(+2.55%) |
Jan 21, 2022 | 46.66 | 46.85 | 45.43 | 45.63 | 1,792,943 | -0.70(-1.52%) |
Jan 20, 2022 | 46.87 | 47.34 | 46.18 | 46.33 | 2,192,461 | -0.82(-1.73%) |
Jan 19, 2022 | 48.58 | 48.70 | 47.11 | 47.15 | 1,302,903 | -1.32(-2.73%) |
Jan 18, 2022 | 48.42 | 48.94 | 48.14 | 48.47 | 2,056,399 | -0.04(-0.08%) |
Jan 14, 2022 | 48.51 | 0 | +1.32(+2.80%) | |||
Jan 13, 2022 | 46.12 | 47.35 | 45.89 | 47.19 | 1,458,548 | +1.60(+3.50%) |
Jan 12, 2022 | 46.19 | 46.22 | 45.31 | 45.59 | 1,933,741 | -0.63(-1.36%) |
Jan 11, 2022 | 46.15 | 46.43 | 45.36 | 46.22 | 1,539,829 | -0.04(-0.08%) |
Jan 10, 2022 | 47.57 | 48.17 | 46.04 | 46.26 | 2,319,851 | -1.27(-2.67%) |
Jan 07, 2022 | 46.80 | 47.84 | 46.78 | 47.52 | 3,132,269 | +0.81(+1.73%) |
Jan 06, 2022 | 47.00 | 47.43 | 46.27 | 46.72 | 3,170,970 | +0.35(+0.75%) |
Jan 05, 2022 | 46.06 | 46.96 | 45.99 | 46.37 | 2,661,618 | +0.48(+1.04%) |
Jan 04, 2022 | 44.86 | 46.14 | 44.67 | 45.89 | 2,005,738 | +1.45(+3.27%) |
Jan 03, 2022 | 43.68 | 44.46 | 43.61 | 44.44 | 1,345,312 | +0.94(+2.16%) |
Dec 31, 2021 | 42.96 | 43.65 | 42.83 | 43.50 | 1,140,197 | +0.42(+0.98%) |
Dec 30, 2021 | 43.36 | 43.48 | 43.02 | 43.07 | 1,004,628 | -0.05(-0.11%) |
Dec 29, 2021 | 42.78 | 43.19 | 42.77 | 43.12 | 1,153,112 | +0.17(+0.39%) |
Dec 28, 2021 | 42.62 | 43.27 | 42.62 | 42.95 | 868,887 | +0.08(+0.20%) |
Dec 27, 2021 | 42.74 | 42.95 | 42.43 | 42.87 | 1,048,741 | +0.08(+0.20%) |
Dec 23, 2021 | 42.13 | 42.84 | 42.13 | 42.78 | 2,530,026 | +0.87(+2.08%) |
Dec 22, 2021 | 41.80 | 42.54 | 41.80 | 41.91 | 2,205,559 | +0.11(+0.27%) |
Dec 21, 2021 | 41.04 | 41.85 | 40.94 | 41.80 | 2,309,393 | +1.09(+2.67%) |
Dec 20, 2021 | 41.55 | 41.58 | 39.98 | 40.71 | 2,629,070 | -1.28(-3.04%) |
Dec 17, 2021 | 41.93 | 42.51 | 41.60 | 41.99 | 4,293,972 | -0.24(-0.58%) |
Dec 16, 2021 | 42.48 | 43.20 | 42.16 | 42.23 | 2,895,033 | +0.08(+0.18%) |
Dec 15, 2021 | 42.93 | 43.02 | 41.58 | 42.16 | 1,848,971 | -0.89(-2.07%) |
Dec 14, 2021 | 43.38 | 43.89 | 42.96 | 43.05 | 1,234,741 | -0.14(-0.33%) |
Dec 13, 2021 | 43.32 | 43.68 | 42.43 | 43.19 | 1,270,255 | -0.20(-0.45%) |
Dec 10, 2021 | 43.17 | 43.58 | 43.10 | 43.38 | 1,297,272 | +0.62(+1.45%) |
Dec 09, 2021 | 43.08 | 43.26 | 42.52 | 42.77 | 1,378,570 | -0.51(-1.17%) |
Dec 08, 2021 | 43.63 | 44.08 | 43.12 | 43.27 | 1,315,204 | -0.54(-1.24%) |
Dec 07, 2021 | 43.83 | 44.30 | 43.39 | 43.82 | 1,254,308 | -0.14(-0.32%) |
Dec 06, 2021 | 43.53 | 45.20 | 43.48 | 43.96 | 1,862,129 | +1.02(+2.38%) |
Dec 03, 2021 | 42.69 | 43.07 | 42.52 | 42.93 | 1,608,112 | +0.35(+0.82%) |
Dec 02, 2021 | 41.58 | 42.82 | 40.96 | 42.59 | 2,250,108 | +1.63(+3.99%) |