Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.96 | 39.99 | 38.66 | 39.56 | 23,007,026 | -1.61(-3.90%) |
Feb 25, 2022 | 40.39 | 41.58 | 40.53 | 41.16 | 15,540,602 | +1.20(+3.00%) |
Feb 24, 2022 | 37.26 | 40.12 | 37.13 | 39.96 | 22,844,498 | +0.14(+0.35%) |
Feb 23, 2022 | 41.91 | 42.00 | 39.74 | 39.82 | 12,426,642 | -1.68(-4.06%) |
Feb 22, 2022 | 41.31 | 42.45 | 41.06 | 41.51 | 13,450,637 | -0.94(-2.22%) |
Feb 18, 2022 | 42.45 | 0 | -0.47(-1.09%) | |||
Feb 17, 2022 | 43.37 | 43.73 | 42.55 | 42.91 | 9,546,318 | -1.09(-2.48%) |
Feb 16, 2022 | 43.70 | 44.73 | 43.58 | 44.00 | 14,149,624 | -0.08(-0.18%) |
Feb 15, 2022 | 43.06 | 44.34 | 42.93 | 44.08 | 15,672,306 | +2.50(+6.00%) |
Feb 14, 2022 | 41.99 | 42.86 | 41.32 | 41.59 | 11,682,930 | -0.36(-0.85%) |
Feb 11, 2022 | 43.50 | 44.39 | 41.54 | 41.94 | 20,076,716 | -1.56(-3.58%) |
Feb 10, 2022 | 43.03 | 44.32 | 42.91 | 43.50 | 13,323,594 | +0.02(+0.05%) |
Feb 09, 2022 | 42.53 | 44.10 | 42.46 | 43.48 | 19,064,468 | +1.26(+2.98%) |
Feb 08, 2022 | 40.98 | 42.33 | 40.67 | 42.22 | 14,305,381 | +1.65(+4.08%) |
Feb 07, 2022 | 40.10 | 40.91 | 40.06 | 40.57 | 11,514,338 | +1.08(+2.74%) |
Feb 04, 2022 | 39.23 | 39.72 | 38.73 | 39.49 | 9,569,302 | +0.12(+0.30%) |
Feb 03, 2022 | 39.63 | 40.23 | 39.32 | 39.37 | 10,002,707 | -0.78(-1.95%) |
Feb 02, 2022 | 39.76 | 40.59 | 39.37 | 40.15 | 10,293,274 | +0.03(+0.07%) |
Feb 01, 2022 | 39.44 | 40.20 | 39.21 | 40.12 | 9,754,791 | +0.79(+2.02%) |
Jan 31, 2022 | 37.47 | 39.36 | 39.33 | 10,745,966 | +1.40(+3.68%) | |
Jan 28, 2022 | 37.76 | 38.04 | 36.43 | 37.93 | 13,007,930 | -0.06(-0.16%) |
Jan 27, 2022 | 38.88 | 39.66 | 37.68 | 37.99 | 12,396,503 | -0.42(-1.08%) |
Jan 26, 2022 | 38.95 | 39.60 | 38.18 | 38.41 | 12,559,220 | +0.04(+0.10%) |
Jan 25, 2022 | 37.16 | 38.50 | 36.96 | 38.37 | 14,796,899 | +0.80(+2.14%) |
Jan 24, 2022 | 36.61 | 37.58 | 35.55 | 37.56 | 20,075,000 | +0.05(+0.13%) |
Jan 21, 2022 | 38.48 | 38.48 | 37.02 | 37.51 | 18,036,808 | -0.97(-2.52%) |
Jan 20, 2022 | 38.69 | 39.79 | 38.41 | 38.49 | 13,037,817 | +0.02(+0.05%) |
Jan 19, 2022 | 39.14 | 39.44 | 38.38 | 38.47 | 11,046,883 | -0.71(-1.82%) |
Jan 18, 2022 | 39.54 | 40.07 | 39.08 | 39.18 | 15,227,255 | -0.76(-1.91%) |
Jan 14, 2022 | 39.94 | 0 | -1.15(-2.80%) | |||
Jan 13, 2022 | 40.70 | 42.15 | 40.08 | 41.09 | 23,447,764 | +0.85(+2.12%) |
Jan 12, 2022 | 40.87 | 41.21 | 40.18 | 40.24 | 12,618,335 | -0.61(-1.50%) |
Jan 11, 2022 | 40.21 | 41.15 | 40.07 | 40.85 | 11,520,807 | +0.59(+1.48%) |
Jan 10, 2022 | 41.21 | 41.42 | 39.82 | 40.26 | 13,201,278 | -0.87(-2.12%) |
Jan 07, 2022 | 40.35 | 41.59 | 40.09 | 41.13 | 14,070,055 | +1.39(+3.49%) |
Jan 06, 2022 | 40.45 | 40.73 | 39.38 | 39.74 | 9,381,908 | -0.17(-0.42%) |
Jan 05, 2022 | 40.61 | 40.90 | 39.78 | 39.91 | 11,294,094 | -0.31(-0.76%) |
Jan 04, 2022 | 40.60 | 40.90 | 39.96 | 40.22 | 12,171,618 | +0.30(+0.74%) |
Jan 03, 2022 | 39.43 | 40.66 | 39.27 | 39.92 | 12,645,309 | +1.20(+3.10%) |
Dec 31, 2021 | 38.69 | 39.10 | 38.57 | 38.72 | 7,232,790 | +0.04(+0.10%) |
Dec 30, 2021 | 38.70 | 39.38 | 38.66 | 38.68 | 8,119,394 | -0.12(-0.31%) |
Dec 29, 2021 | 38.97 | 39.13 | 38.63 | 38.80 | 7,369,046 | -0.47(-1.19%) |
Dec 28, 2021 | 38.43 | 39.47 | 38.17 | 39.27 | 10,066,077 | +0.62(+1.62%) |
Dec 27, 2021 | 37.91 | 38.82 | 37.51 | 38.64 | 10,983,739 | -0.30(-0.76%) |
Dec 23, 2021 | 39.36 | 39.53 | 38.64 | 38.94 | 8,556,285 | +0.17(+0.43%) |
Dec 22, 2021 | 38.14 | 39.11 | 37.82 | 38.77 | 11,800,940 | +0.60(+1.58%) |
Dec 21, 2021 | 36.49 | 38.47 | 36.42 | 38.17 | 17,359,720 | +2.13(+5.91%) |
Dec 20, 2021 | 35.23 | 36.91 | 35.07 | 36.04 | 17,631,914 | -0.19(-0.52%) |
Dec 17, 2021 | 35.71 | 36.90 | 35.27 | 36.23 | 18,450,638 | +0.75(+2.12%) |
Dec 16, 2021 | 37.24 | 37.35 | 35.33 | 35.47 | 20,115,946 | -0.80(-2.21%) |
Dec 15, 2021 | 36.20 | 36.46 | 35.22 | 36.28 | 13,284,089 | +0.08(+0.22%) |
Dec 14, 2021 | 36.22 | 37.19 | 36.09 | 36.20 | 12,753,204 | -0.34(-0.92%) |
Dec 13, 2021 | 37.02 | 37.28 | 36.09 | 36.53 | 12,350,360 | -1.30(-3.43%) |
Dec 10, 2021 | 38.07 | 38.11 | 37.25 | 37.83 | 12,139,309 | -0.32(-0.83%) |
Dec 09, 2021 | 37.87 | 38.49 | 37.65 | 38.15 | 10,517,872 | -0.38(-0.98%) |
Dec 08, 2021 | 38.15 | 39.53 | 37.68 | 38.52 | 16,468,935 | +0.87(+2.30%) |
Dec 07, 2021 | 38.25 | 38.77 | 37.43 | 37.66 | 14,710,611 | -0.13(-0.36%) |
Dec 06, 2021 | 36.91 | 38.97 | 36.67 | 37.79 | 23,256,460 | +2.14(+6.00%) |
Dec 03, 2021 | 36.15 | 37.34 | 35.03 | 35.65 | 25,752,338 | -0.65(-1.80%) |
Dec 02, 2021 | 34.10 | 36.34 | 33.45 | 36.31 | 36,300,664 | +3.08(+9.28%) |