Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.43 | 42.74 | 42.00 | 42.53 | 38,940,288 | -0.71(-1.63%) |
Feb 25, 2022 | 41.51 | 43.52 | 42.59 | 43.24 | 34,430,824 | +1.59(+3.83%) |
Feb 24, 2022 | 41.56 | 42.37 | 41.14 | 41.65 | 48,848,720 | -0.82(-1.94%) |
Feb 23, 2022 | 43.12 | 43.64 | 42.39 | 42.47 | 28,446,446 | -0.60(-1.39%) |
Feb 22, 2022 | 43.08 | 43.78 | 42.90 | 43.07 | 38,414,628 | -0.91(-2.06%) |
Feb 18, 2022 | 43.98 | 0 | -0.34(-0.76%) | |||
Feb 17, 2022 | 45.13 | 45.27 | 44.17 | 44.31 | 23,423,226 | -0.69(-1.53%) |
Feb 16, 2022 | 44.94 | 46.01 | 44.79 | 45.00 | 30,533,700 | -0.12(-0.26%) |
Feb 15, 2022 | 45.13 | 45.34 | 44.59 | 45.12 | 32,169,516 | -0.01(-0.02%) |
Feb 14, 2022 | 45.14 | 45.76 | 43.93 | 45.13 | 47,059,724 | -0.89(-1.93%) |
Feb 11, 2022 | 45.61 | 46.43 | 45.38 | 46.01 | 38,622,884 | +0.16(+0.36%) |
Feb 10, 2022 | 46.25 | 46.55 | 45.66 | 45.85 | 37,727,544 | -0.79(-1.69%) |
Feb 09, 2022 | 46.79 | 46.86 | 46.12 | 46.64 | 42,494,328 | -0.21(-0.44%) |
Feb 08, 2022 | 45.89 | 46.94 | 45.03 | 46.85 | 74,928,760 | -1.37(-2.84%) |
Feb 07, 2022 | 48.30 | 48.55 | 47.34 | 48.22 | 35,604,080 | +0.19(+0.40%) |
Feb 04, 2022 | 48.04 | 48.42 | 47.69 | 48.03 | 27,514,780 | -0.34(-0.71%) |
Feb 03, 2022 | 48.32 | 48.11 | 48.37 | 24,954,914 | -0.44(-0.89%) | |
Feb 02, 2022 | 47.88 | 49.05 | 47.53 | 48.80 | 35,318,836 | +0.72(+1.49%) |
Feb 01, 2022 | 47.79 | 48.17 | 47.47 | 48.09 | 30,757,244 | +0.34(+0.72%) |
Jan 31, 2022 | 48.93 | 47.74 | 42,593,484 | -1.49(-3.02%) | ||
Jan 28, 2022 | 48.72 | 49.54 | 48.12 | 49.23 | 31,566,814 | +0.87(+1.80%) |
Jan 27, 2022 | 48.04 | 49.46 | 48.03 | 48.36 | 40,769,712 | +0.69(+1.44%) |
Jan 26, 2022 | 47.28 | 48.22 | 47.17 | 47.67 | 44,061,016 | +0.42(+0.89%) |
Jan 25, 2022 | 46.19 | 47.51 | 46.08 | 47.25 | 48,951,176 | +0.90(+1.94%) |
Jan 24, 2022 | 46.54 | 46.82 | 44.80 | 46.35 | 65,647,640 | -1.12(-2.37%) |
Jan 21, 2022 | 48.94 | 49.34 | 47.18 | 47.47 | 45,656,436 | -1.13(-2.33%) |
Jan 20, 2022 | 48.53 | 49.03 | 47.73 | 48.61 | 39,023,572 | +0.46(+0.95%) |
Jan 19, 2022 | 48.25 | 49.00 | 48.07 | 48.15 | 30,338,040 | -0.51(-1.05%) |
Jan 18, 2022 | 49.01 | 49.06 | 48.05 | 48.66 | 39,584,084 | -0.76(-1.53%) |
Jan 14, 2022 | 49.42 | 0 | -0.53(-1.06%) | |||
Jan 13, 2022 | 50.84 | 50.90 | 49.67 | 49.95 | 31,242,908 | -1.00(-1.96%) |
Jan 12, 2022 | 50.67 | 51.40 | 50.27 | 50.95 | 30,684,496 | -0.04(-0.07%) |
Jan 11, 2022 | 51.04 | 51.65 | 50.19 | 50.98 | 37,317,828 | +0.40(+0.80%) |
Jan 10, 2022 | 50.10 | 50.59 | 49.23 | 50.58 | 37,838,404 | +0.47(+0.93%) |
Jan 07, 2022 | 49.79 | 50.15 | 49.13 | 50.11 | 30,805,504 | +0.79(+1.60%) |
Jan 06, 2022 | 49.61 | 50.03 | 49.00 | 49.32 | 41,111,348 | -0.71(-1.42%) |
Jan 05, 2022 | 50.22 | 50.75 | 49.79 | 50.03 | 58,855,588 | +0.99(+2.02%) |
Jan 04, 2022 | 50.56 | 50.75 | 48.51 | 49.04 | 74,445,632 | -1.91(-3.74%) |
Jan 03, 2022 | 52.61 | 52.65 | 50.67 | 50.95 | 63,646,316 | -2.16(-4.06%) |
Dec 31, 2021 | 52.64 | 53.78 | 52.56 | 53.10 | 31,779,720 | +0.58(+1.11%) |
Dec 30, 2021 | 51.93 | 52.83 | 51.74 | 52.52 | 27,276,878 | +0.74(+1.42%) |
Dec 29, 2021 | 51.54 | 52.19 | 51.32 | 51.78 | 29,090,470 | -0.39(-0.74%) |
Dec 28, 2021 | 53.10 | 53.46 | 51.33 | 52.17 | 41,008,672 | -1.07(-2.01%) |
Dec 27, 2021 | 52.92 | 53.40 | 52.37 | 53.24 | 30,406,004 | +0.44(+0.83%) |
Dec 23, 2021 | 53.80 | 54.03 | 52.44 | 52.80 | 43,593,060 | -0.76(-1.41%) |
Dec 22, 2021 | 53.28 | 54.48 | 52.36 | 53.55 | 69,485,192 | +0.54(+1.02%) |
Dec 21, 2021 | 53.97 | 53.99 | 51.40 | 53.01 | 70,963,272 | -1.86(-3.39%) |
Dec 20, 2021 | 54.50 | 55.50 | 53.81 | 54.88 | 61,904,176 | +1.38(+2.59%) |
Dec 17, 2021 | 53.90 | 55.03 | 52.79 | 53.49 | 116,001,040 | -1.59(-2.89%) |
Dec 16, 2021 | 52.48 | 55.24 | 51.93 | 55.08 | 83,549,992 | +2.20(+4.17%) |
Dec 15, 2021 | 50.46 | 52.98 | 50.26 | 52.88 | 83,500,248 | +2.93(+5.87%) |
Dec 14, 2021 | 49.25 | 50.32 | 48.85 | 49.95 | 54,041,204 | +0.31(+0.62%) |
Dec 13, 2021 | 48.06 | 50.12 | 48.06 | 49.64 | 61,031,120 | +2.18(+4.59%) |
Dec 10, 2021 | 46.04 | 47.53 | 45.96 | 47.47 | 28,999,574 | +0.63(+1.34%) |
Dec 09, 2021 | 46.32 | 47.52 | 46.32 | 46.84 | 42,591,584 | +0.61(+1.32%) |
Dec 08, 2021 | 47.44 | 47.74 | 45.89 | 46.22 | 41,585,124 | -0.29(-0.62%) |
Dec 07, 2021 | 46.09 | 47.21 | 45.32 | 46.51 | 46,171,644 | +0.22(+0.47%) |
Dec 06, 2021 | 48.36 | 48.46 | 46.09 | 46.30 | 59,699,084 | -2.51(-5.14%) |
Dec 03, 2021 | 48.30 | 48.93 | 47.75 | 48.81 | 41,782,112 | +1.11(+2.32%) |
Dec 02, 2021 | 48.40 | 49.53 | 47.46 | 47.70 | 51,490,596 | -1.47(-3.00%) |