Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.44 | 39.56 | 38.08 | 38.57 | 8,283,156 | -1.67(-4.16%) |
Feb 25, 2022 | 39.22 | 40.66 | 39.76 | 40.24 | 4,423,944 | +1.09(+2.78%) |
Feb 24, 2022 | 39.21 | 39.49 | 38.05 | 39.15 | 6,461,509 | -0.82(-2.04%) |
Feb 23, 2022 | 41.69 | 41.69 | 39.91 | 39.97 | 4,670,459 | -1.59(-3.84%) |
Feb 22, 2022 | 41.54 | 41.97 | 41.33 | 41.56 | 4,359,905 | +0.15(+0.36%) |
Feb 18, 2022 | 41.41 | 0 | +0.55(+1.34%) | |||
Feb 17, 2022 | 40.68 | 41.02 | 40.57 | 40.86 | 3,119,366 | +0.01(+0.03%) |
Feb 16, 2022 | 40.84 | 41.48 | 40.42 | 40.85 | 2,867,105 | -0.14(-0.34%) |
Feb 15, 2022 | 40.92 | 41.22 | 40.57 | 40.99 | 3,157,301 | +0.44(+1.08%) |
Feb 14, 2022 | 40.94 | 41.08 | 40.07 | 40.55 | 3,779,811 | -0.29(-0.71%) |
Feb 11, 2022 | 40.64 | 41.39 | 40.64 | 40.84 | 3,252,161 | -0.04(-0.11%) |
Feb 10, 2022 | 41.26 | 41.65 | 40.76 | 40.89 | 3,101,182 | -0.48(-1.17%) |
Feb 09, 2022 | 41.55 | 41.72 | 41.24 | 41.37 | 2,422,655 | +0.02(+0.04%) |
Feb 08, 2022 | 41.32 | 41.63 | 40.86 | 41.35 | 3,087,997 | +0.42(+1.03%) |
Feb 07, 2022 | 41.28 | 41.48 | 40.88 | 40.93 | 3,407,938 | -0.11(-0.28%) |
Feb 04, 2022 | 41.64 | 42.09 | 40.97 | 41.04 | 3,435,012 | -0.68(-1.62%) |
Feb 03, 2022 | 41.99 | 41.72 | 3,290,573 | -0.13(-0.31%) | ||
Feb 02, 2022 | 42.09 | 42.28 | 41.67 | 41.85 | 3,412,795 | -0.30(-0.71%) |
Feb 01, 2022 | 42.15 | 42.62 | 42.07 | 42.15 | 3,732,331 | -0.18(-0.41%) |
Jan 31, 2022 | 41.19 | 42.56 | 42.32 | 7,801,770 | +0.94(+2.27%) | |
Jan 28, 2022 | 39.85 | 41.43 | 39.61 | 41.39 | 5,713,064 | +0.69(+1.70%) |
Jan 27, 2022 | 41.62 | 42.50 | 40.29 | 40.69 | 5,876,302 | -0.81(-1.94%) |
Jan 26, 2022 | 41.88 | 42.53 | 41.23 | 41.50 | 4,188,342 | -0.38(-0.90%) |
Jan 25, 2022 | 41.64 | 42.32 | 41.11 | 41.88 | 4,195,576 | -0.43(-1.02%) |
Jan 24, 2022 | 40.76 | 42.41 | 40.65 | 42.31 | 6,140,784 | +0.82(+1.99%) |
Jan 21, 2022 | 42.32 | 42.42 | 41.31 | 41.48 | 4,766,722 | -0.77(-1.83%) |
Jan 20, 2022 | 42.23 | 43.15 | 41.79 | 42.25 | 4,095,806 | -1.04(-2.39%) |
Jan 19, 2022 | 43.44 | 43.56 | 42.84 | 43.29 | 3,018,344 | +0.04(+0.08%) |
Jan 18, 2022 | 43.12 | 43.34 | 42.39 | 43.25 | 3,268,266 | -0.17(-0.38%) |
Jan 14, 2022 | 43.42 | 0 | +0.18(+0.41%) | |||
Jan 13, 2022 | 42.71 | 43.63 | 42.63 | 43.25 | 3,009,494 | +0.71(+1.67%) |
Jan 12, 2022 | 42.59 | 42.84 | 42.31 | 42.53 | 2,655,672 | -0.03(-0.06%) |
Jan 11, 2022 | 42.78 | 42.90 | 42.15 | 42.56 | 2,228,782 | -0.04(-0.10%) |
Jan 10, 2022 | 43.07 | 43.36 | 42.11 | 42.60 | 3,767,008 | -0.26(-0.61%) |
Jan 07, 2022 | 42.39 | 43.20 | 42.35 | 42.87 | 3,187,589 | +0.46(+1.10%) |
Jan 06, 2022 | 43.15 | 43.22 | 42.17 | 42.40 | 3,162,235 | -0.31(-0.72%) |
Jan 05, 2022 | 42.48 | 43.32 | 42.46 | 42.71 | 4,807,554 | +0.19(+0.45%) |
Jan 04, 2022 | 41.25 | 43.01 | 41.23 | 42.52 | 4,685,642 | +1.47(+3.59%) |
Jan 03, 2022 | 41.53 | 41.71 | 40.92 | 41.04 | 3,201,625 | -0.17(-0.40%) |
Dec 31, 2021 | 40.84 | 41.38 | 40.84 | 41.21 | 2,040,961 | +0.26(+0.64%) |
Dec 30, 2021 | 41.09 | 41.39 | 40.89 | 40.95 | 1,903,754 | -0.04(-0.09%) |
Dec 29, 2021 | 40.80 | 41.21 | 40.80 | 40.98 | 2,037,106 | +0.04(+0.11%) |
Dec 28, 2021 | 40.61 | 41.05 | 40.61 | 40.94 | 2,408,117 | +0.30(+0.73%) |
Dec 27, 2021 | 40.17 | 40.69 | 40.13 | 40.64 | 1,999,560 | +0.43(+1.07%) |
Dec 23, 2021 | 39.97 | 40.38 | 39.92 | 40.21 | 2,740,194 | +0.50(+1.26%) |
Dec 22, 2021 | 39.76 | 40.03 | 39.39 | 39.71 | 3,684,140 | -0.04(-0.11%) |
Dec 21, 2021 | 39.47 | 40.08 | 39.47 | 39.75 | 4,518,235 | +0.66(+1.68%) |
Dec 20, 2021 | 39.67 | 39.87 | 38.48 | 39.10 | 5,952,016 | -1.11(-2.77%) |
Dec 17, 2021 | 41.28 | 41.40 | 40.13 | 40.21 | 8,673,072 | -1.03(-2.49%) |
Dec 16, 2021 | 40.72 | 41.35 | 40.63 | 41.24 | 6,140,698 | +0.71(+1.75%) |
Dec 15, 2021 | 40.00 | 40.60 | 39.37 | 40.53 | 6,231,028 | +0.58(+1.45%) |
Dec 14, 2021 | 40.26 | 40.59 | 39.82 | 39.95 | 7,368,114 | -0.26(-0.65%) |
Dec 13, 2021 | 40.24 | 40.46 | 39.71 | 40.21 | 4,674,836 | -0.04(-0.11%) |
Dec 10, 2021 | 40.79 | 40.79 | 40.13 | 40.25 | 5,192,898 | -0.25(-0.61%) |
Dec 09, 2021 | 40.54 | 40.93 | 40.17 | 40.50 | 5,019,860 | -0.20(-0.50%) |
Dec 08, 2021 | 41.02 | 41.41 | 40.53 | 40.70 | 12,777,918 | -0.22(-0.54%) |
Dec 07, 2021 | 41.39 | 41.51 | 40.57 | 40.92 | 4,932,098 | -0.35(-0.85%) |
Dec 06, 2021 | 41.10 | 41.66 | 41.10 | 41.27 | 4,696,754 | +0.53(+1.29%) |
Dec 03, 2021 | 40.15 | 41.23 | 40.15 | 40.75 | 4,490,900 | +0.50(+1.24%) |
Dec 02, 2021 | 39.83 | 40.53 | 39.53 | 40.25 | 4,862,538 | +0.66(+1.66%) |