Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.79 | 48.55 | 44.79 | 48.43 | 2,467,279 | +3.83(+8.58%) |
Feb 25, 2022 | 45.31 | 44.86 | 43.29 | 44.60 | 2,347,632 | -0.89(-1.95%) |
Feb 24, 2022 | 44.22 | 45.57 | 42.36 | 45.49 | 3,619,371 | +2.78(+6.52%) |
Feb 23, 2022 | 44.49 | 46.87 | 42.05 | 42.71 | 4,710,982 | +0.43(+1.02%) |
Feb 22, 2022 | 45.02 | 45.62 | 41.34 | 42.28 | 2,411,803 | -1.36(-3.11%) |
Feb 18, 2022 | 43.64 | 0 | +0.89(+2.08%) | |||
Feb 17, 2022 | 42.53 | 44.29 | 42.11 | 42.75 | 1,307,747 | -0.04(-0.09%) |
Feb 16, 2022 | 43.23 | 44.79 | 42.53 | 42.79 | 1,531,026 | +0.63(+1.51%) |
Feb 15, 2022 | 41.70 | 42.65 | 41.12 | 42.15 | 1,527,541 | -1.30(-2.99%) |
Feb 14, 2022 | 43.04 | 44.25 | 42.00 | 43.45 | 2,368,014 | +0.17(+0.38%) |
Feb 11, 2022 | 42.42 | 43.64 | 41.94 | 43.28 | 1,526,569 | +1.46(+3.50%) |
Feb 10, 2022 | 41.49 | 44.20 | 41.31 | 41.82 | 1,423,182 | -0.23(-0.56%) |
Feb 09, 2022 | 41.05 | 42.20 | 41.00 | 42.05 | 995,653 | +1.05(+2.57%) |
Feb 08, 2022 | 43.37 | 43.45 | 40.40 | 41.00 | 1,694,319 | -2.45(-5.64%) |
Feb 07, 2022 | 44.13 | 44.80 | 42.72 | 43.45 | 1,493,124 | -1.47(-3.28%) |
Feb 04, 2022 | 45.25 | 47.63 | 44.26 | 44.92 | 2,369,160 | +0.40(+0.90%) |
Feb 03, 2022 | 44.43 | 45.42 | 43.48 | 44.52 | 1,372,029 | -0.69(-1.53%) |
Feb 02, 2022 | 44.67 | 45.44 | 42.95 | 45.22 | 1,448,146 | +0.48(+1.07%) |
Feb 01, 2022 | 43.74 | 46.03 | 42.84 | 44.74 | 1,291,250 | +1.03(+2.35%) |
Jan 31, 2022 | 43.66 | 44.17 | 43.71 | 1,347,314 | -0.47(-1.06%) | |
Jan 28, 2022 | 43.55 | 44.24 | 42.32 | 44.18 | 1,431,160 | +0.99(+2.28%) |
Jan 27, 2022 | 44.82 | 46.20 | 42.21 | 43.20 | 1,530,469 | -0.54(-1.23%) |
Jan 26, 2022 | 44.55 | 46.00 | 43.25 | 43.73 | 2,182,242 | -0.07(-0.16%) |
Jan 25, 2022 | 40.46 | 44.41 | 39.75 | 43.80 | 1,424,319 | +2.89(+7.06%) |
Jan 24, 2022 | 38.08 | 41.23 | 36.61 | 40.91 | 1,874,274 | +1.57(+4.00%) |
Jan 21, 2022 | 40.91 | 41.64 | 39.01 | 39.34 | 2,147,746 | -2.54(-6.06%) |
Jan 20, 2022 | 42.19 | 44.64 | 41.70 | 41.88 | 1,615,002 | -1.53(-3.53%) |
Jan 19, 2022 | 43.39 | 44.02 | 41.67 | 43.41 | 1,564,622 | +0.51(+1.18%) |
Jan 18, 2022 | 45.25 | 46.37 | 42.75 | 42.90 | 3,226,587 | -1.35(-3.04%) |
Jan 14, 2022 | 44.25 | 0 | +2.52(+6.04%) | |||
Jan 13, 2022 | 42.01 | 43.78 | 41.67 | 41.73 | 2,229,287 | -0.52(-1.22%) |
Jan 12, 2022 | 41.52 | 42.78 | 41.36 | 42.25 | 1,994,383 | +1.36(+3.32%) |
Jan 11, 2022 | 40.57 | 41.23 | 38.30 | 40.89 | 2,113,769 | +1.10(+2.77%) |
Jan 10, 2022 | 39.99 | 40.19 | 38.18 | 39.79 | 1,846,089 | -0.48(-1.19%) |
Jan 07, 2022 | 41.34 | 41.34 | 40.26 | 40.27 | 1,133,017 | -0.82(-2.00%) |
Jan 06, 2022 | 41.87 | 42.32 | 40.34 | 41.09 | 1,292,326 | +1.11(+2.78%) |
Jan 05, 2022 | 42.90 | 43.37 | 39.81 | 39.97 | 1,692,624 | -2.27(-5.36%) |
Jan 04, 2022 | 38.67 | 42.61 | 38.65 | 42.24 | 2,641,339 | +4.18(+10.98%) |
Jan 03, 2022 | 36.14 | 38.21 | 36.14 | 38.06 | 1,321,494 | +2.01(+5.58%) |
Dec 31, 2021 | 35.85 | 36.26 | 35.66 | 36.05 | 916,840 | -0.02(-0.05%) |
Dec 30, 2021 | 37.22 | 37.70 | 36.00 | 36.07 | 740,311 | -1.04(-2.82%) |
Dec 29, 2021 | 37.22 | 37.69 | 36.67 | 37.11 | 530,809 | -0.30(-0.81%) |
Dec 28, 2021 | 38.48 | 38.96 | 37.38 | 37.42 | 852,385 | -0.91(-2.37%) |
Dec 27, 2021 | 36.31 | 38.50 | 35.49 | 38.32 | 821,157 | +1.97(+5.43%) |
Dec 23, 2021 | 36.84 | 37.08 | 36.14 | 36.35 | 870,391 | -0.10(-0.27%) |
Dec 22, 2021 | 35.83 | 36.95 | 35.01 | 36.45 | 1,234,836 | +0.50(+1.38%) |
Dec 21, 2021 | 34.59 | 36.08 | 34.25 | 35.95 | 2,016,107 | +2.11(+6.23%) |
Dec 20, 2021 | 33.87 | 34.11 | 32.70 | 33.84 | 1,552,507 | -1.48(-4.20%) |
Dec 17, 2021 | 34.73 | 35.80 | 34.18 | 35.33 | 4,182,094 | -0.20(-0.58%) |
Dec 16, 2021 | 37.02 | 37.55 | 35.30 | 35.53 | 1,027,981 | -0.46(-1.28%) |
Dec 15, 2021 | 35.67 | 36.23 | 34.09 | 35.99 | 1,629,672 | +0.14(+0.38%) |
Dec 14, 2021 | 36.13 | 37.02 | 35.45 | 35.85 | 1,212,399 | -0.45(-1.24%) |
Dec 13, 2021 | 37.82 | 38.14 | 36.20 | 36.30 | 1,565,790 | -2.40(-6.21%) |
Dec 10, 2021 | 40.45 | 40.65 | 37.02 | 38.70 | 1,901,859 | -0.77(-1.95%) |
Dec 09, 2021 | 39.85 | 40.44 | 39.33 | 39.48 | 1,375,445 | -1.08(-2.67%) |
Dec 08, 2021 | 40.15 | 40.74 | 39.63 | 40.56 | 1,271,575 | +0.80(+2.01%) |
Dec 07, 2021 | 38.22 | 40.38 | 38.22 | 39.76 | 1,480,179 | +2.25(+5.99%) |
Dec 06, 2021 | 36.77 | 37.79 | 35.63 | 37.51 | 1,402,515 | +1.86(+5.20%) |
Dec 03, 2021 | 37.31 | 37.95 | 35.14 | 35.66 | 1,153,315 | -0.82(-2.25%) |
Dec 02, 2021 | 34.18 | 36.74 | 33.02 | 36.48 | 1,891,130 | +2.00(+5.81%) |