Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.75 | 45.10 | 43.75 | 44.74 | 9,111,242 | +0.32(+0.73%) |
Feb 25, 2022 | 43.50 | 44.60 | 43.55 | 44.42 | 6,999,054 | +1.93(+4.55%) |
Feb 24, 2022 | 42.49 | 43.32 | 41.25 | 42.49 | 7,193,934 | -0.09(-0.20%) |
Feb 23, 2022 | 43.26 | 43.39 | 42.45 | 42.57 | 4,257,495 | -0.49(-1.13%) |
Feb 22, 2022 | 43.45 | 43.83 | 42.85 | 43.06 | 5,471,111 | -0.53(-1.21%) |
Feb 18, 2022 | 43.59 | 0 | +0.34(+0.80%) | |||
Feb 17, 2022 | 42.40 | 43.66 | 42.40 | 43.24 | 11,657,697 | +0.63(+1.48%) |
Feb 16, 2022 | 44.20 | 44.84 | 42.31 | 42.61 | 8,802,948 | -1.76(-3.96%) |
Feb 15, 2022 | 43.77 | 44.58 | 43.32 | 44.37 | 6,046,415 | +0.69(+1.58%) |
Feb 14, 2022 | 43.97 | 44.15 | 42.74 | 43.68 | 6,066,416 | -0.35(-0.80%) |
Feb 11, 2022 | 43.25 | 44.42 | 43.15 | 44.04 | 6,542,787 | +1.05(+2.44%) |
Feb 10, 2022 | 43.10 | 43.41 | 42.68 | 42.99 | 5,042,849 | +0.02(+0.04%) |
Feb 09, 2022 | 43.10 | 43.46 | 42.77 | 42.97 | 4,069,677 | -0.33(-0.77%) |
Feb 08, 2022 | 42.68 | 43.63 | 42.48 | 43.30 | 5,296,798 | +0.79(+1.86%) |
Feb 07, 2022 | 42.85 | 43.05 | 42.04 | 42.51 | 5,305,197 | -0.10(-0.22%) |
Feb 04, 2022 | 42.82 | 42.96 | 42.17 | 42.61 | 6,296,968 | -0.32(-0.75%) |
Feb 03, 2022 | 41.94 | 43.16 | 42.93 | 6,152,299 | +0.96(+2.29%) | |
Feb 02, 2022 | 41.89 | 42.32 | 41.28 | 41.97 | 7,354,472 | -0.03(-0.07%) |
Feb 01, 2022 | 41.40 | 42.22 | 41.07 | 42.00 | 6,158,108 | +0.51(+1.24%) |
Jan 31, 2022 | 41.19 | 41.69 | 41.48 | 7,210,127 | +0.11(+0.28%) | |
Jan 28, 2022 | 41.52 | 42.03 | 40.82 | 41.37 | 10,731,791 | -1.84(-4.25%) |
Jan 27, 2022 | 42.39 | 43.35 | 42.38 | 43.21 | 7,114,058 | +0.97(+2.30%) |
Jan 26, 2022 | 42.86 | 43.14 | 42.05 | 42.24 | 10,425,275 | -0.67(-1.55%) |
Jan 25, 2022 | 44.06 | 44.60 | 42.87 | 42.90 | 10,486,898 | -2.51(-5.53%) |
Jan 24, 2022 | 44.76 | 46.09 | 44.53 | 45.42 | 9,330,844 | +0.76(+1.70%) |
Jan 21, 2022 | 45.23 | 45.45 | 44.56 | 44.65 | 6,128,895 | -0.33(-0.74%) |
Jan 20, 2022 | 46.21 | 46.48 | 44.83 | 44.99 | 7,868,696 | -1.25(-2.70%) |
Jan 19, 2022 | 46.35 | 46.71 | 45.74 | 46.23 | 5,207,983 | -0.01(-0.02%) |
Jan 18, 2022 | 46.56 | 46.74 | 45.95 | 46.24 | 7,537,156 | -0.50(-1.08%) |
Jan 14, 2022 | 46.75 | 0 | -0.34(-0.73%) | |||
Jan 13, 2022 | 44.98 | 47.73 | 44.87 | 47.09 | 13,308,471 | +2.23(+4.96%) |
Jan 12, 2022 | 44.78 | 44.99 | 43.94 | 44.86 | 7,131,433 | -0.54(-1.19%) |
Jan 11, 2022 | 46.74 | 47.29 | 45.04 | 45.41 | 9,323,382 | -1.32(-2.83%) |
Jan 10, 2022 | 45.96 | 47.19 | 45.82 | 46.73 | 11,171,858 | +0.93(+2.04%) |
Jan 07, 2022 | 44.97 | 46.53 | 44.86 | 45.80 | 9,112,925 | +0.95(+2.12%) |
Jan 06, 2022 | 44.75 | 45.13 | 44.11 | 44.84 | 7,475,956 | +0.30(+0.66%) |
Jan 05, 2022 | 44.08 | 45.24 | 44.04 | 44.55 | 8,792,142 | +0.61(+1.39%) |
Jan 04, 2022 | 42.99 | 44.09 | 42.92 | 43.94 | 10,904,364 | +0.93(+2.17%) |
Jan 03, 2022 | 42.74 | 43.03 | 42.37 | 43.01 | 6,330,524 | -0.07(-0.15%) |
Dec 31, 2021 | 42.93 | 43.49 | 42.93 | 43.07 | 4,996,881 | +0.11(+0.27%) |
Dec 30, 2021 | 43.08 | 43.43 | 42.51 | 42.96 | 4,803,623 | +0.41(+0.96%) |
Dec 29, 2021 | 42.35 | 42.71 | 42.16 | 42.55 | 4,504,197 | +0.28(+0.65%) |
Dec 28, 2021 | 41.67 | 42.29 | 41.63 | 42.27 | 5,501,335 | +0.65(+1.55%) |
Dec 27, 2021 | 41.22 | 41.68 | 40.96 | 41.63 | 3,963,880 | +0.50(+1.23%) |
Dec 23, 2021 | 41.39 | 41.66 | 41.09 | 41.12 | 4,324,528 | -0.30(-0.71%) |
Dec 22, 2021 | 41.80 | 42.08 | 40.94 | 41.42 | 6,321,398 | -0.33(-0.80%) |
Dec 21, 2021 | 43.05 | 43.48 | 41.49 | 41.75 | 10,964,572 | -1.56(-3.60%) |
Dec 20, 2021 | 42.63 | 43.73 | 42.55 | 43.31 | 10,807,658 | +0.69(+1.61%) |
Dec 17, 2021 | 43.65 | 44.77 | 42.61 | 42.63 | 14,730,411 | -1.07(-2.44%) |
Dec 16, 2021 | 43.86 | 43.98 | 43.25 | 43.69 | 10,071,787 | -0.29(-0.67%) |
Dec 15, 2021 | 43.56 | 44.22 | 43.44 | 43.99 | 9,517,987 | +0.61(+1.40%) |
Dec 14, 2021 | 43.44 | 44.65 | 42.85 | 43.38 | 7,346,368 | -0.05(-0.11%) |
Dec 13, 2021 | 42.25 | 43.74 | 42.07 | 43.43 | 9,355,354 | +0.98(+2.31%) |
Dec 10, 2021 | 41.54 | 42.52 | 41.36 | 42.45 | 7,449,853 | +0.88(+2.11%) |
Dec 09, 2021 | 40.84 | 41.71 | 40.82 | 41.57 | 8,733,626 | +0.83(+2.03%) |
Dec 08, 2021 | 42.89 | 43.39 | 40.06 | 40.74 | 19,364,950 | -2.15(-5.01%) |
Dec 07, 2021 | 42.90 | 43.44 | 42.73 | 42.89 | 6,951,039 | -0.04(-0.09%) |
Dec 06, 2021 | 41.77 | 43.38 | 41.45 | 42.93 | 10,828,444 | +1.60(+3.87%) |
Dec 03, 2021 | 42.83 | 42.94 | 40.86 | 41.33 | 13,027,702 | -1.16(-2.73%) |
Dec 02, 2021 | 40.41 | 43.47 | 39.71 | 42.49 | 27,343,676 | +4.23(+11.04%) |