Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.06 | 43.38 | 42.63 | 43.17 | 38,365,728 | -0.72(-1.63%) |
Feb 25, 2022 | 42.13 | 44.17 | 43.23 | 43.89 | 33,922,800 | +1.62(+3.83%) |
Feb 24, 2022 | 42.18 | 43.00 | 41.75 | 42.27 | 48,127,964 | -0.84(-1.94%) |
Feb 23, 2022 | 43.77 | 44.29 | 43.02 | 43.11 | 28,026,722 | -0.61(-1.39%) |
Feb 22, 2022 | 43.72 | 44.43 | 43.54 | 43.71 | 37,847,828 | -0.92(-2.06%) |
Feb 18, 2022 | 44.63 | 0 | -0.34(-0.76%) | |||
Feb 17, 2022 | 45.81 | 45.95 | 44.84 | 44.97 | 23,077,620 | -0.70(-1.53%) |
Feb 16, 2022 | 45.61 | 46.70 | 45.46 | 45.67 | 30,083,180 | -0.12(-0.26%) |
Feb 15, 2022 | 45.80 | 46.02 | 45.26 | 45.79 | 31,694,860 | -0.01(-0.02%) |
Feb 14, 2022 | 45.82 | 46.45 | 44.59 | 45.80 | 46,365,364 | -0.90(-1.93%) |
Feb 11, 2022 | 46.29 | 47.13 | 46.05 | 46.70 | 38,053,008 | +0.17(+0.36%) |
Feb 10, 2022 | 46.94 | 47.25 | 46.34 | 46.54 | 37,170,880 | -0.80(-1.69%) |
Feb 09, 2022 | 47.49 | 47.56 | 46.81 | 47.34 | 41,867,332 | -0.21(-0.44%) |
Feb 08, 2022 | 46.57 | 47.64 | 45.70 | 47.55 | 73,823,200 | -1.39(-2.84%) |
Feb 07, 2022 | 49.02 | 49.28 | 48.05 | 48.94 | 35,078,748 | +0.19(+0.40%) |
Feb 04, 2022 | 48.76 | 49.14 | 48.40 | 48.74 | 27,108,804 | -0.35(-0.71%) |
Feb 03, 2022 | 49.05 | 48.83 | 49.09 | 24,586,710 | -0.44(-0.89%) | |
Feb 02, 2022 | 48.60 | 49.78 | 48.24 | 49.54 | 34,797,712 | +0.73(+1.49%) |
Feb 01, 2022 | 48.51 | 48.89 | 48.18 | 48.81 | 30,303,426 | +0.35(+0.72%) |
Jan 31, 2022 | 49.66 | 48.46 | 41,965,024 | -1.51(-3.02%) | ||
Jan 28, 2022 | 49.45 | 50.28 | 48.84 | 49.97 | 31,101,052 | +0.88(+1.80%) |
Jan 27, 2022 | 48.76 | 50.20 | 48.74 | 49.09 | 40,168,160 | +0.70(+1.44%) |
Jan 26, 2022 | 47.98 | 48.94 | 47.88 | 48.39 | 43,410,904 | +0.43(+0.89%) |
Jan 25, 2022 | 46.88 | 48.22 | 46.77 | 47.96 | 48,228,912 | +0.91(+1.94%) |
Jan 24, 2022 | 47.24 | 47.52 | 45.47 | 47.04 | 64,679,024 | -1.14(-2.37%) |
Jan 21, 2022 | 49.67 | 50.08 | 47.89 | 48.19 | 44,982,784 | -1.15(-2.33%) |
Jan 20, 2022 | 49.25 | 49.76 | 48.44 | 49.34 | 38,447,788 | +0.47(+0.95%) |
Jan 19, 2022 | 48.97 | 49.74 | 48.79 | 48.87 | 29,890,410 | -0.52(-1.05%) |
Jan 18, 2022 | 49.75 | 49.79 | 48.77 | 49.39 | 39,000,032 | -0.77(-1.53%) |
Jan 14, 2022 | 50.16 | 0 | -0.54(-1.06%) | |||
Jan 13, 2022 | 51.60 | 51.66 | 50.41 | 50.70 | 30,781,926 | -1.01(-1.96%) |
Jan 12, 2022 | 51.43 | 52.17 | 51.02 | 51.71 | 30,231,754 | -0.04(-0.07%) |
Jan 11, 2022 | 51.80 | 52.42 | 50.94 | 51.74 | 36,767,212 | +0.41(+0.80%) |
Jan 10, 2022 | 50.85 | 51.35 | 49.97 | 51.33 | 37,280,108 | +0.47(+0.93%) |
Jan 07, 2022 | 50.53 | 50.91 | 49.86 | 50.86 | 30,350,976 | +0.80(+1.60%) |
Jan 06, 2022 | 50.35 | 50.78 | 49.74 | 50.06 | 40,504,756 | -0.72(-1.42%) |
Jan 05, 2022 | 50.97 | 51.51 | 50.54 | 50.78 | 57,987,188 | +1.00(+2.02%) |
Jan 04, 2022 | 51.32 | 51.51 | 49.23 | 49.77 | 73,347,208 | -1.94(-3.74%) |
Jan 03, 2022 | 53.40 | 53.44 | 51.43 | 51.71 | 62,707,228 | -2.19(-4.06%) |
Dec 31, 2021 | 53.42 | 54.58 | 53.34 | 53.90 | 31,310,818 | +0.59(+1.11%) |
Dec 30, 2021 | 52.71 | 53.62 | 52.51 | 53.31 | 26,874,414 | +0.75(+1.42%) |
Dec 29, 2021 | 52.31 | 52.97 | 52.09 | 52.56 | 28,661,248 | -0.39(-0.74%) |
Dec 28, 2021 | 53.90 | 54.26 | 52.10 | 52.95 | 40,403,596 | -1.09(-2.01%) |
Dec 27, 2021 | 53.72 | 54.20 | 53.15 | 54.04 | 29,957,370 | +0.45(+0.83%) |
Dec 23, 2021 | 54.60 | 54.84 | 53.22 | 53.59 | 42,949,856 | -0.77(-1.41%) |
Dec 22, 2021 | 54.08 | 55.30 | 53.14 | 54.36 | 68,459,960 | +0.55(+1.02%) |
Dec 21, 2021 | 54.78 | 54.80 | 52.17 | 53.81 | 69,916,224 | -1.89(-3.39%) |
Dec 20, 2021 | 55.31 | 56.33 | 54.61 | 55.70 | 60,990,796 | +1.41(+2.59%) |
Dec 17, 2021 | 54.70 | 55.85 | 53.58 | 54.29 | 114,289,472 | -1.62(-2.89%) |
Dec 16, 2021 | 53.27 | 56.07 | 52.71 | 55.91 | 82,317,232 | +2.24(+4.17%) |
Dec 15, 2021 | 51.22 | 53.78 | 51.01 | 53.67 | 82,268,224 | +2.98(+5.87%) |
Dec 14, 2021 | 49.99 | 51.07 | 49.58 | 50.70 | 53,243,840 | +0.31(+0.62%) |
Dec 13, 2021 | 48.78 | 50.87 | 48.78 | 50.38 | 60,130,620 | +2.21(+4.59%) |
Dec 10, 2021 | 46.73 | 48.24 | 46.65 | 48.18 | 28,571,692 | +0.64(+1.34%) |
Dec 09, 2021 | 47.02 | 48.24 | 47.02 | 47.54 | 41,963,156 | +0.62(+1.32%) |
Dec 08, 2021 | 48.15 | 48.45 | 46.58 | 46.92 | 40,971,548 | -0.29(-0.62%) |
Dec 07, 2021 | 46.78 | 47.92 | 46.00 | 47.21 | 45,490,392 | +0.22(+0.47%) |
Dec 06, 2021 | 49.09 | 49.19 | 46.78 | 46.99 | 58,818,236 | -2.55(-5.14%) |
Dec 03, 2021 | 49.02 | 49.66 | 48.47 | 49.54 | 41,165,628 | +1.12(+2.32%) |
Dec 02, 2021 | 49.13 | 50.28 | 48.17 | 48.41 | 50,730,864 | -1.50(-3.00%) |