Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.25 | 43.51 | 42.25 | 42.86 | 2,183,820 | -0.25(-0.57%) |
Feb 25, 2022 | 41.57 | 43.23 | 41.77 | 43.11 | 2,781,329 | +1.65(+3.97%) |
Feb 24, 2022 | 38.58 | 41.65 | 38.38 | 41.46 | 8,471,701 | +0.77(+1.89%) |
Feb 23, 2022 | 41.59 | 42.50 | 40.65 | 40.69 | 4,630,246 | -0.30(-0.74%) |
Feb 22, 2022 | 41.44 | 41.84 | 40.25 | 40.99 | 2,695,387 | -0.80(-1.93%) |
Feb 18, 2022 | 41.80 | 0 | +0.12(+0.29%) | |||
Feb 17, 2022 | 43.31 | 43.67 | 41.49 | 41.68 | 2,841,123 | -2.11(-4.82%) |
Feb 16, 2022 | 43.81 | 44.04 | 43.31 | 43.79 | 1,332,565 | -0.37(-0.83%) |
Feb 15, 2022 | 43.52 | 44.20 | 43.34 | 44.16 | 2,002,729 | +1.39(+3.25%) |
Feb 14, 2022 | 42.70 | 43.50 | 42.49 | 42.77 | 2,167,882 | -0.17(-0.40%) |
Feb 11, 2022 | 45.08 | 45.43 | 42.51 | 42.94 | 2,654,000 | -1.94(-4.32%) |
Feb 10, 2022 | 45.41 | 46.72 | 44.26 | 44.88 | 11,772,320 | -1.18(-2.57%) |
Feb 09, 2022 | 45.94 | 46.64 | 45.88 | 46.06 | 4,399,673 | +1.06(+2.34%) |
Feb 08, 2022 | 45.84 | 45.99 | 43.92 | 45.01 | 3,810,952 | -0.63(-1.38%) |
Feb 07, 2022 | 45.35 | 46.22 | 45.22 | 45.63 | 3,538,647 | +0.32(+0.70%) |
Feb 04, 2022 | 45.94 | 46.04 | 43.93 | 45.32 | 3,338,969 | +0.15(+0.34%) |
Feb 03, 2022 | 47.87 | 45.07 | 45.16 | 6,381,970 | -3.80(-7.77%) | |
Feb 02, 2022 | 48.27 | 49.17 | 47.52 | 48.96 | 3,707,123 | +1.03(+2.14%) |
Feb 01, 2022 | 46.58 | 48.05 | 46.48 | 47.94 | 3,647,953 | +1.50(+3.23%) |
Jan 31, 2022 | 44.11 | 46.44 | 3,000,349 | +2.32(+5.26%) | ||
Jan 28, 2022 | 42.54 | 44.15 | 41.79 | 44.12 | 1,739,952 | +1.41(+3.30%) |
Jan 27, 2022 | 43.22 | 44.27 | 42.41 | 42.71 | 3,032,170 | +0.41(+0.97%) |
Jan 26, 2022 | 43.86 | 44.44 | 41.98 | 42.30 | 1,981,593 | -0.54(-1.25%) |
Jan 25, 2022 | 42.62 | 43.39 | 42.03 | 42.83 | 1,626,554 | -0.86(-1.98%) |
Jan 24, 2022 | 42.82 | 43.85 | 40.91 | 43.70 | 4,029,191 | -0.96(-2.14%) |
Jan 21, 2022 | 45.75 | 46.04 | 44.53 | 44.65 | 2,276,617 | -1.46(-3.18%) |
Jan 20, 2022 | 46.42 | 47.53 | 45.91 | 46.12 | 2,659,108 | +0.10(+0.22%) |
Jan 19, 2022 | 46.85 | 47.15 | 45.81 | 46.02 | 2,210,631 | -0.49(-1.06%) |
Jan 18, 2022 | 45.65 | 46.62 | 45.16 | 46.51 | 3,221,572 | -0.05(-0.12%) |
Jan 14, 2022 | 46.56 | 0 | -0.62(-1.31%) | |||
Jan 13, 2022 | 49.02 | 49.24 | 47.11 | 47.18 | 3,431,394 | -0.80(-1.67%) |
Jan 12, 2022 | 47.74 | 48.61 | 47.38 | 47.98 | 3,026,355 | +0.52(+1.09%) |
Jan 11, 2022 | 46.17 | 47.65 | 45.66 | 47.46 | 2,322,093 | +1.86(+4.07%) |
Jan 10, 2022 | 45.66 | 46.08 | 44.34 | 45.61 | 2,067,730 | -0.80(-1.72%) |
Jan 07, 2022 | 46.81 | 47.24 | 46.25 | 46.41 | 1,085,371 | -0.40(-0.85%) |
Jan 06, 2022 | 47.65 | 47.65 | 45.98 | 46.81 | 2,746,814 | +0.05(+0.12%) |
Jan 05, 2022 | 50.69 | 50.84 | 46.64 | 46.75 | 2,646,149 | -3.79(-7.50%) |
Jan 04, 2022 | 49.80 | 50.94 | 49.56 | 50.55 | 2,872,934 | +1.24(+2.51%) |
Jan 03, 2022 | 50.06 | 50.85 | 49.16 | 49.31 | 1,167,582 | -0.63(-1.26%) |
Dec 31, 2021 | 49.44 | 50.06 | 49.30 | 49.94 | 738,315 | +0.52(+1.05%) |
Dec 30, 2021 | 49.43 | 50.19 | 49.38 | 49.42 | 485,224 | -0.04(-0.07%) |
Dec 29, 2021 | 50.33 | 50.55 | 49.44 | 49.46 | 751,907 | -1.00(-1.98%) |
Dec 28, 2021 | 51.37 | 51.52 | 50.15 | 50.46 | 1,085,631 | -0.62(-1.21%) |
Dec 27, 2021 | 50.77 | 51.11 | 50.62 | 51.07 | 581,061 | +0.60(+1.19%) |
Dec 23, 2021 | 49.93 | 51.01 | 49.65 | 50.47 | 2,163,069 | +0.85(+1.70%) |
Dec 22, 2021 | 47.30 | 49.80 | 47.19 | 49.63 | 2,209,769 | +2.33(+4.92%) |
Dec 21, 2021 | 46.81 | 47.40 | 46.72 | 47.30 | 1,250,798 | +1.27(+2.77%) |
Dec 20, 2021 | 46.29 | 46.29 | 44.84 | 46.03 | 2,467,114 | -1.27(-2.69%) |
Dec 17, 2021 | 46.49 | 47.52 | 45.80 | 47.30 | 2,810,429 | +0.37(+0.79%) |
Dec 16, 2021 | 49.14 | 49.53 | 46.60 | 46.93 | 2,160,638 | -1.31(-2.72%) |
Dec 15, 2021 | 47.61 | 48.55 | 46.43 | 48.24 | 1,953,696 | +0.47(+0.99%) |
Dec 14, 2021 | 47.58 | 48.49 | 47.23 | 47.76 | 1,310,476 | -0.43(-0.89%) |
Dec 13, 2021 | 49.23 | 49.56 | 48.17 | 48.19 | 1,807,198 | -1.04(-2.11%) |
Dec 10, 2021 | 49.55 | 49.89 | 48.87 | 49.23 | 999,836 | +0.17(+0.35%) |
Dec 09, 2021 | 49.49 | 50.12 | 48.85 | 49.05 | 2,364,829 | -0.69(-1.39%) |
Dec 08, 2021 | 49.57 | 50.21 | 49.39 | 49.75 | 2,954,677 | +0.05(+0.11%) |
Dec 07, 2021 | 49.60 | 50.61 | 49.36 | 49.69 | 1,904,352 | +0.75(+1.52%) |
Dec 06, 2021 | 48.59 | 49.43 | 47.76 | 48.95 | 3,898,756 | +0.58(+1.20%) |
Dec 03, 2021 | 50.36 | 50.71 | 47.78 | 48.36 | 4,022,812 | -1.86(-3.69%) |
Dec 02, 2021 | 48.72 | 50.72 | 48.25 | 50.22 | 4,253,952 | +1.39(+2.85%) |