Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.04 | 40.07 | 38.74 | 39.63 | 22,963,286 | -1.61(-3.90%) |
Feb 25, 2022 | 40.46 | 41.66 | 40.60 | 41.24 | 15,511,057 | +1.20(+3.00%) |
Feb 24, 2022 | 37.33 | 40.20 | 37.20 | 40.04 | 22,801,068 | +0.14(+0.35%) |
Feb 23, 2022 | 41.99 | 42.08 | 39.82 | 39.90 | 12,403,017 | -1.69(-4.06%) |
Feb 22, 2022 | 41.39 | 42.53 | 41.13 | 41.59 | 13,425,065 | -0.94(-2.22%) |
Feb 18, 2022 | 42.53 | 0 | -0.47(-1.09%) | |||
Feb 17, 2022 | 43.45 | 43.81 | 42.63 | 43.00 | 9,528,169 | -1.09(-2.48%) |
Feb 16, 2022 | 43.78 | 44.81 | 43.66 | 44.09 | 14,122,724 | -0.08(-0.18%) |
Feb 15, 2022 | 43.15 | 44.43 | 43.02 | 44.17 | 15,642,511 | +2.50(+6.00%) |
Feb 14, 2022 | 42.07 | 42.94 | 41.40 | 41.67 | 11,660,719 | -0.36(-0.85%) |
Feb 11, 2022 | 43.58 | 44.48 | 41.62 | 42.02 | 20,038,548 | -1.56(-3.58%) |
Feb 10, 2022 | 43.12 | 44.41 | 43.00 | 43.58 | 13,298,264 | +0.02(+0.05%) |
Feb 09, 2022 | 42.61 | 44.18 | 42.54 | 43.56 | 19,028,222 | +1.26(+2.98%) |
Feb 08, 2022 | 41.06 | 42.41 | 40.74 | 42.30 | 14,278,185 | +1.66(+4.08%) |
Feb 07, 2022 | 40.18 | 40.99 | 40.13 | 40.64 | 11,492,448 | +1.08(+2.74%) |
Feb 04, 2022 | 39.30 | 39.79 | 38.81 | 39.56 | 9,551,109 | +0.12(+0.30%) |
Feb 03, 2022 | 39.71 | 40.31 | 39.39 | 39.44 | 9,983,691 | -0.78(-1.95%) |
Feb 02, 2022 | 39.84 | 40.66 | 39.44 | 40.23 | 10,273,705 | +0.03(+0.07%) |
Feb 01, 2022 | 39.51 | 40.28 | 39.28 | 40.20 | 9,736,245 | +0.79(+2.02%) |
Jan 31, 2022 | 37.55 | 39.43 | 39.40 | 10,725,536 | +1.40(+3.68%) | |
Jan 28, 2022 | 37.83 | 38.11 | 36.50 | 38.00 | 12,983,200 | -0.06(-0.16%) |
Jan 27, 2022 | 38.96 | 39.74 | 37.75 | 38.06 | 12,372,936 | -0.42(-1.08%) |
Jan 26, 2022 | 39.03 | 39.67 | 38.26 | 38.48 | 12,535,343 | +0.04(+0.10%) |
Jan 25, 2022 | 37.23 | 38.57 | 37.03 | 38.44 | 14,768,767 | +0.80(+2.14%) |
Jan 24, 2022 | 36.68 | 37.66 | 35.62 | 37.64 | 20,036,834 | +0.05(+0.13%) |
Jan 21, 2022 | 38.55 | 38.55 | 37.09 | 37.59 | 18,002,516 | -0.97(-2.52%) |
Jan 20, 2022 | 38.77 | 39.87 | 38.48 | 38.56 | 13,013,030 | +0.02(+0.05%) |
Jan 19, 2022 | 39.21 | 39.51 | 38.45 | 38.54 | 11,025,881 | -0.71(-1.82%) |
Jan 18, 2022 | 39.61 | 40.14 | 39.15 | 39.25 | 15,198,306 | -0.76(-1.91%) |
Jan 14, 2022 | 40.02 | 0 | -1.15(-2.80%) | |||
Jan 13, 2022 | 40.78 | 42.23 | 40.16 | 41.17 | 23,403,186 | +0.85(+2.12%) |
Jan 12, 2022 | 40.95 | 41.29 | 40.26 | 40.32 | 12,594,346 | -0.62(-1.50%) |
Jan 11, 2022 | 40.29 | 41.23 | 40.15 | 40.93 | 11,498,905 | +0.60(+1.48%) |
Jan 10, 2022 | 41.29 | 41.50 | 39.90 | 40.34 | 13,176,180 | -0.87(-2.12%) |
Jan 07, 2022 | 40.42 | 41.67 | 40.17 | 41.21 | 14,043,305 | +1.39(+3.49%) |
Jan 06, 2022 | 40.52 | 40.81 | 39.45 | 39.82 | 9,364,071 | -0.17(-0.42%) |
Jan 05, 2022 | 40.68 | 40.98 | 39.86 | 39.99 | 11,272,622 | -0.31(-0.76%) |
Jan 04, 2022 | 40.67 | 40.98 | 40.03 | 40.30 | 12,148,478 | +0.30(+0.74%) |
Jan 03, 2022 | 39.50 | 40.73 | 39.35 | 40.00 | 12,621,269 | +1.20(+3.10%) |
Dec 31, 2021 | 38.77 | 39.17 | 38.64 | 38.80 | 7,219,039 | +0.04(+0.10%) |
Dec 30, 2021 | 38.78 | 39.45 | 38.74 | 38.76 | 8,103,957 | -0.12(-0.31%) |
Dec 29, 2021 | 39.05 | 39.20 | 38.71 | 38.88 | 7,355,036 | -0.47(-1.19%) |
Dec 28, 2021 | 38.50 | 39.55 | 38.24 | 39.34 | 10,046,940 | +0.63(+1.62%) |
Dec 27, 2021 | 37.98 | 38.90 | 37.59 | 38.72 | 10,962,858 | -0.30(-0.76%) |
Dec 23, 2021 | 39.43 | 39.60 | 38.71 | 39.02 | 8,540,018 | +0.17(+0.43%) |
Dec 22, 2021 | 38.21 | 39.18 | 37.89 | 38.85 | 11,778,505 | +0.61(+1.58%) |
Dec 21, 2021 | 36.56 | 38.54 | 36.49 | 38.24 | 17,326,718 | +2.13(+5.91%) |
Dec 20, 2021 | 35.29 | 36.98 | 35.13 | 36.11 | 17,598,394 | -0.19(-0.52%) |
Dec 17, 2021 | 35.78 | 36.98 | 35.33 | 36.30 | 18,415,560 | +0.75(+2.12%) |
Dec 16, 2021 | 37.31 | 37.42 | 35.40 | 35.54 | 20,077,702 | -0.80(-2.21%) |
Dec 15, 2021 | 36.27 | 36.53 | 35.28 | 36.34 | 13,258,834 | +0.08(+0.22%) |
Dec 14, 2021 | 36.29 | 37.26 | 36.16 | 36.27 | 12,728,959 | -0.34(-0.92%) |
Dec 13, 2021 | 37.09 | 37.35 | 36.16 | 36.60 | 12,326,880 | -1.30(-3.43%) |
Dec 10, 2021 | 38.14 | 38.18 | 37.32 | 37.90 | 12,116,230 | -0.32(-0.83%) |
Dec 09, 2021 | 37.94 | 38.57 | 37.72 | 38.22 | 10,497,876 | -0.38(-0.98%) |
Dec 08, 2021 | 38.22 | 39.60 | 37.75 | 38.60 | 16,437,625 | +0.87(+2.30%) |
Dec 07, 2021 | 38.32 | 38.85 | 37.50 | 37.73 | 14,682,644 | -0.13(-0.36%) |
Dec 06, 2021 | 36.98 | 39.05 | 36.74 | 37.86 | 23,212,246 | +2.14(+6.00%) |
Dec 03, 2021 | 36.22 | 37.41 | 35.09 | 35.72 | 25,703,380 | -0.66(-1.80%) |
Dec 02, 2021 | 34.16 | 36.40 | 33.52 | 36.37 | 36,231,652 | +3.09(+9.28%) |