Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.97 | 45.36 | 44.77 | 45.26 | 1,467,064 | -0.52(-1.13%) |
Feb 25, 2022 | 45.13 | 45.85 | 45.45 | 45.77 | 2,112,687 | +1.57(+3.55%) |
Feb 24, 2022 | 43.44 | 44.32 | 43.01 | 44.20 | 4,763,338 | -1.11(-2.46%) |
Feb 23, 2022 | 45.88 | 45.91 | 45.21 | 45.32 | 2,145,807 | +0.38(+0.84%) |
Feb 22, 2022 | 44.73 | 45.09 | 44.62 | 44.94 | 1,064,407 | -0.36(-0.80%) |
Feb 18, 2022 | 45.30 | 0 | -0.32(-0.70%) | |||
Feb 17, 2022 | 45.54 | 45.89 | 45.29 | 45.62 | 1,466,985 | -0.57(-1.23%) |
Feb 16, 2022 | 45.71 | 46.41 | 45.71 | 46.19 | 2,060,845 | +0.44(+0.96%) |
Feb 15, 2022 | 45.53 | 45.98 | 45.51 | 45.75 | 2,190,502 | +0.66(+1.47%) |
Feb 14, 2022 | 45.33 | 45.41 | 44.80 | 45.08 | 1,441,859 | -0.42(-0.93%) |
Feb 11, 2022 | 46.04 | 46.38 | 45.46 | 45.51 | 4,273,616 | -0.16(-0.36%) |
Feb 10, 2022 | 45.65 | 46.16 | 45.55 | 45.67 | 3,687,842 | -0.62(-1.34%) |
Feb 09, 2022 | 46.03 | 46.29 | 46.00 | 46.29 | 1,551,135 | +0.03(+0.07%) |
Feb 08, 2022 | 46.23 | 46.54 | 45.91 | 46.26 | 2,084,347 | +0.48(+1.06%) |
Feb 07, 2022 | 45.52 | 46.16 | 45.48 | 45.77 | 3,756,542 | +0.84(+1.86%) |
Feb 04, 2022 | 43.91 | 45.05 | 43.86 | 44.94 | 3,350,779 | -0.33(-0.72%) |
Feb 03, 2022 | 45.00 | 45.33 | 45.27 | 1,728,586 | -0.07(-0.15%) | |
Feb 02, 2022 | 45.01 | 45.44 | 44.80 | 45.33 | 1,343,524 | +0.79(+1.76%) |
Feb 01, 2022 | 44.46 | 44.57 | 44.25 | 44.55 | 1,430,313 | -0.32(-0.71%) |
Jan 31, 2022 | 44.67 | 45.02 | 44.87 | 1,805,378 | -0.64(-1.40%) | |
Jan 28, 2022 | 45.14 | 45.55 | 45.03 | 45.51 | 1,517,063 | -0.10(-0.23%) |
Jan 27, 2022 | 45.07 | 45.76 | 45.05 | 45.61 | 2,837,820 | +1.33(+3.00%) |
Jan 26, 2022 | 44.81 | 44.87 | 44.13 | 44.28 | 3,181,092 | -0.07(-0.16%) |
Jan 25, 2022 | 43.92 | 44.67 | 43.52 | 44.35 | 1,636,651 | +0.48(+1.10%) |
Jan 24, 2022 | 43.88 | 43.95 | 43.06 | 43.87 | 2,473,846 | -0.35(-0.78%) |
Jan 21, 2022 | 44.93 | 45.08 | 44.10 | 44.21 | 1,803,446 | -0.73(-1.63%) |
Jan 20, 2022 | 45.17 | 45.63 | 44.93 | 44.95 | 2,427,320 | +0.01(+0.02%) |
Jan 19, 2022 | 44.69 | 45.07 | 44.67 | 44.94 | 1,261,027 | -0.08(-0.17%) |
Jan 18, 2022 | 45.37 | 45.39 | 44.64 | 45.01 | 1,878,189 | +0.21(+0.46%) |
Jan 14, 2022 | 44.81 | 0 | +1.04(+2.37%) | |||
Jan 13, 2022 | 44.01 | 44.10 | 43.70 | 43.77 | 1,358,392 | -0.67(-1.51%) |
Jan 12, 2022 | 44.35 | 44.59 | 44.18 | 44.45 | 1,764,894 | +0.09(+0.19%) |
Jan 11, 2022 | 43.94 | 44.36 | 43.83 | 44.36 | 1,701,103 | -0.08(-0.17%) |
Jan 10, 2022 | 43.33 | 44.44 | 43.25 | 44.44 | 2,184,943 | +1.13(+2.61%) |
Jan 07, 2022 | 43.30 | 43.70 | 43.18 | 43.31 | 1,964,890 | +0.51(+1.19%) |
Jan 06, 2022 | 43.36 | 43.36 | 42.79 | 42.80 | 1,051,321 | -0.10(-0.24%) |
Jan 05, 2022 | 43.25 | 43.41 | 42.86 | 42.90 | 1,378,637 | +0.01(+0.02%) |
Jan 04, 2022 | 42.82 | 43.07 | 42.73 | 42.89 | 1,518,275 | -0.85(-1.93%) |
Jan 03, 2022 | 43.73 | 43.84 | 43.23 | 43.74 | 1,116,519 | +0.51(+1.18%) |
Dec 31, 2021 | 43.50 | 43.59 | 43.23 | 43.23 | 771,909 | -0.28(-0.63%) |
Dec 30, 2021 | 43.59 | 43.70 | 43.38 | 43.50 | 796,248 | -0.05(-0.12%) |
Dec 29, 2021 | 43.42 | 43.58 | 43.37 | 43.56 | 940,299 | +0.25(+0.58%) |
Dec 28, 2021 | 43.41 | 43.50 | 43.21 | 43.31 | 1,049,231 | -0.27(-0.61%) |
Dec 27, 2021 | 43.28 | 43.63 | 43.22 | 43.57 | 996,240 | +0.58(+1.34%) |
Dec 23, 2021 | 42.89 | 43.10 | 42.87 | 43.00 | 1,422,219 | +0.09(+0.20%) |
Dec 22, 2021 | 42.51 | 42.99 | 42.43 | 42.91 | 646,446 | +0.15(+0.34%) |
Dec 21, 2021 | 42.57 | 42.86 | 42.44 | 42.76 | 1,429,352 | +0.51(+1.20%) |
Dec 20, 2021 | 42.34 | 42.42 | 42.12 | 42.25 | 1,410,092 | +0.08(+0.18%) |
Dec 17, 2021 | 42.55 | 42.61 | 41.96 | 42.18 | 1,812,340 | -0.35(-0.83%) |
Dec 16, 2021 | 42.35 | 42.81 | 42.28 | 42.53 | 2,912,615 | -0.01(-0.02%) |
Dec 15, 2021 | 41.78 | 42.63 | 41.68 | 42.54 | 5,308,459 | +1.08(+2.60%) |
Dec 14, 2021 | 41.74 | 41.90 | 41.46 | 41.46 | 2,249,830 | -0.62(-1.48%) |
Dec 13, 2021 | 41.95 | 42.34 | 41.93 | 42.08 | 1,712,475 | -0.26(-0.61%) |
Dec 10, 2021 | 42.11 | 42.37 | 41.86 | 42.34 | 4,914,147 | +1.52(+3.72%) |
Dec 09, 2021 | 41.24 | 41.24 | 40.74 | 40.82 | 1,195,691 | -0.59(-1.42%) |
Dec 08, 2021 | 41.55 | 41.58 | 41.27 | 41.41 | 1,133,243 | +0.07(+0.17%) |
Dec 07, 2021 | 40.93 | 41.42 | 40.87 | 41.34 | 1,645,322 | +0.30(+0.74%) |
Dec 06, 2021 | 41.01 | 41.24 | 40.92 | 41.04 | 1,434,666 | +0.42(+1.04%) |
Dec 03, 2021 | 40.93 | 41.01 | 40.49 | 40.61 | 2,368,005 | -0.54(-1.30%) |
Dec 02, 2021 | 41.37 | 41.43 | 40.98 | 41.15 | 1,962,239 | -0.32(-0.77%) |