Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.93 | 48.70 | 44.93 | 48.59 | 2,459,302 | +3.84(+8.58%) |
Feb 25, 2022 | 45.46 | 45.00 | 43.43 | 44.75 | 2,340,042 | -0.89(-1.95%) |
Feb 24, 2022 | 44.36 | 45.72 | 42.49 | 45.64 | 3,607,669 | +2.79(+6.52%) |
Feb 23, 2022 | 44.64 | 47.02 | 42.19 | 42.85 | 4,695,750 | +0.43(+1.02%) |
Feb 22, 2022 | 45.17 | 45.77 | 41.47 | 42.41 | 2,404,005 | -1.36(-3.11%) |
Feb 18, 2022 | 43.78 | 0 | +0.89(+2.08%) | |||
Feb 17, 2022 | 42.67 | 44.43 | 42.25 | 42.89 | 1,303,519 | -0.04(-0.09%) |
Feb 16, 2022 | 43.38 | 44.93 | 42.67 | 42.92 | 1,526,076 | +0.64(+1.51%) |
Feb 15, 2022 | 41.84 | 42.79 | 41.25 | 42.29 | 1,522,602 | -1.30(-2.99%) |
Feb 14, 2022 | 43.18 | 44.39 | 42.14 | 43.59 | 2,360,358 | +0.17(+0.38%) |
Feb 11, 2022 | 42.56 | 43.78 | 42.07 | 43.42 | 1,521,633 | +1.47(+3.50%) |
Feb 10, 2022 | 41.62 | 44.34 | 41.45 | 41.95 | 1,418,581 | -0.24(-0.56%) |
Feb 09, 2022 | 41.18 | 42.34 | 41.13 | 42.19 | 992,434 | +1.06(+2.57%) |
Feb 08, 2022 | 43.51 | 43.59 | 40.53 | 41.13 | 1,688,841 | -2.46(-5.64%) |
Feb 07, 2022 | 44.28 | 44.94 | 42.86 | 43.59 | 1,488,297 | -1.48(-3.28%) |
Feb 04, 2022 | 45.39 | 47.78 | 44.40 | 45.07 | 2,361,500 | +0.40(+0.90%) |
Feb 03, 2022 | 44.57 | 45.57 | 43.62 | 44.67 | 1,367,593 | -0.70(-1.53%) |
Feb 02, 2022 | 44.81 | 45.59 | 43.09 | 45.36 | 1,443,464 | +0.48(+1.07%) |
Feb 01, 2022 | 43.88 | 46.18 | 42.98 | 44.88 | 1,287,075 | +1.03(+2.35%) |
Jan 31, 2022 | 43.81 | 44.32 | 43.85 | 1,342,958 | -0.47(-1.06%) | |
Jan 28, 2022 | 43.69 | 44.38 | 42.45 | 44.33 | 1,426,533 | +0.99(+2.28%) |
Jan 27, 2022 | 44.96 | 46.35 | 42.35 | 43.34 | 1,525,520 | -0.54(-1.23%) |
Jan 26, 2022 | 44.70 | 46.15 | 43.39 | 43.87 | 2,175,186 | -0.07(-0.16%) |
Jan 25, 2022 | 40.59 | 44.55 | 39.88 | 43.94 | 1,419,714 | +2.90(+7.06%) |
Jan 24, 2022 | 38.20 | 41.37 | 36.73 | 41.04 | 1,868,214 | +1.58(+4.00%) |
Jan 21, 2022 | 41.04 | 41.78 | 39.13 | 39.47 | 2,140,802 | -2.55(-6.06%) |
Jan 20, 2022 | 42.33 | 44.79 | 41.84 | 42.01 | 1,609,780 | -1.54(-3.53%) |
Jan 19, 2022 | 43.53 | 44.16 | 41.81 | 43.55 | 1,559,563 | +0.51(+1.18%) |
Jan 18, 2022 | 45.39 | 46.52 | 42.89 | 43.04 | 3,216,155 | -1.35(-3.05%) |
Jan 14, 2022 | 44.39 | 0 | +2.53(+6.04%) | |||
Jan 13, 2022 | 42.15 | 43.92 | 41.81 | 41.87 | 2,222,080 | -0.52(-1.22%) |
Jan 12, 2022 | 41.65 | 42.92 | 41.49 | 42.39 | 1,987,935 | +1.36(+3.32%) |
Jan 11, 2022 | 40.70 | 41.37 | 38.43 | 41.02 | 2,106,934 | +1.11(+2.77%) |
Jan 10, 2022 | 40.12 | 40.32 | 38.30 | 39.92 | 1,840,120 | -0.48(-1.19%) |
Jan 07, 2022 | 41.47 | 41.47 | 40.39 | 40.40 | 1,129,353 | -0.82(-2.00%) |
Jan 06, 2022 | 42.00 | 42.45 | 40.48 | 41.22 | 1,288,148 | +1.12(+2.78%) |
Jan 05, 2022 | 43.04 | 43.51 | 39.94 | 40.10 | 1,687,152 | -2.27(-5.36%) |
Jan 04, 2022 | 38.80 | 42.75 | 38.77 | 42.38 | 2,632,799 | +4.19(+10.98%) |
Jan 03, 2022 | 36.25 | 38.34 | 36.25 | 38.18 | 1,317,221 | +2.02(+5.58%) |
Dec 31, 2021 | 35.97 | 36.38 | 35.78 | 36.17 | 913,875 | -0.02(-0.05%) |
Dec 30, 2021 | 37.34 | 37.82 | 36.12 | 36.19 | 737,917 | -1.05(-2.81%) |
Dec 29, 2021 | 37.34 | 37.81 | 36.79 | 37.23 | 529,093 | -0.30(-0.81%) |
Dec 28, 2021 | 38.60 | 39.08 | 37.50 | 37.54 | 849,629 | -0.91(-2.37%) |
Dec 27, 2021 | 36.43 | 38.62 | 35.61 | 38.45 | 818,502 | +1.98(+5.43%) |
Dec 23, 2021 | 36.96 | 37.20 | 36.25 | 36.47 | 867,577 | -0.10(-0.27%) |
Dec 22, 2021 | 35.95 | 37.07 | 35.13 | 36.57 | 1,230,844 | +0.50(+1.38%) |
Dec 21, 2021 | 34.71 | 36.20 | 34.36 | 36.07 | 2,009,589 | +2.12(+6.23%) |
Dec 20, 2021 | 33.98 | 34.22 | 32.81 | 33.95 | 1,547,487 | -1.49(-4.20%) |
Dec 17, 2021 | 34.84 | 35.92 | 34.29 | 35.44 | 4,168,572 | -0.21(-0.58%) |
Dec 16, 2021 | 37.15 | 37.67 | 35.41 | 35.65 | 1,024,658 | -0.46(-1.28%) |
Dec 15, 2021 | 35.78 | 36.35 | 34.20 | 36.11 | 1,624,403 | +0.14(+0.38%) |
Dec 14, 2021 | 36.24 | 37.14 | 35.57 | 35.97 | 1,208,479 | -0.45(-1.24%) |
Dec 13, 2021 | 37.94 | 38.27 | 36.32 | 36.42 | 1,560,728 | -2.41(-6.21%) |
Dec 10, 2021 | 40.58 | 40.78 | 37.14 | 38.83 | 1,895,710 | -0.77(-1.95%) |
Dec 09, 2021 | 39.98 | 40.57 | 39.46 | 39.60 | 1,370,998 | -1.09(-2.67%) |
Dec 08, 2021 | 40.28 | 40.87 | 39.76 | 40.69 | 1,267,464 | +0.80(+2.01%) |
Dec 07, 2021 | 38.34 | 40.51 | 38.34 | 39.89 | 1,475,393 | +2.25(+5.99%) |
Dec 06, 2021 | 36.89 | 37.91 | 35.74 | 37.63 | 1,397,981 | +1.86(+5.20%) |
Dec 03, 2021 | 37.43 | 38.08 | 35.25 | 35.77 | 1,149,586 | -0.82(-2.25%) |
Dec 02, 2021 | 34.29 | 36.86 | 33.13 | 36.60 | 1,885,016 | +2.01(+5.81%) |