Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.53 | 39.69 | 39.02 | 39.46 | 5,870,150 | -0.77(-1.92%) |
Feb 25, 2022 | 39.62 | 40.38 | 40.03 | 40.24 | 4,639,411 | +1.40(+3.62%) |
Feb 24, 2022 | 38.96 | 39.22 | 38.24 | 38.83 | 6,799,664 | -1.25(-3.12%) |
Feb 23, 2022 | 40.43 | 40.46 | 40.01 | 40.08 | 4,022,490 | +0.40(+1.01%) |
Feb 22, 2022 | 39.63 | 39.94 | 39.46 | 39.68 | 9,513,837 | -0.33(-0.81%) |
Feb 18, 2022 | 40.01 | 0 | -0.26(-0.65%) | |||
Feb 17, 2022 | 40.38 | 40.48 | 40.03 | 40.27 | 2,746,259 | -0.07(-0.16%) |
Feb 16, 2022 | 40.25 | 40.42 | 40.12 | 40.33 | 3,944,512 | -0.21(-0.53%) |
Feb 15, 2022 | 40.16 | 40.70 | 40.15 | 40.55 | 5,995,489 | +0.70(+1.75%) |
Feb 14, 2022 | 40.94 | 40.95 | 39.66 | 39.85 | 8,703,370 | -1.33(-3.23%) |
Feb 11, 2022 | 41.24 | 41.54 | 41.14 | 41.18 | 3,389,041 | -0.13(-0.32%) |
Feb 10, 2022 | 41.56 | 42.30 | 41.21 | 41.31 | 8,166,945 | +0.17(+0.41%) |
Feb 09, 2022 | 41.50 | 41.74 | 41.08 | 41.14 | 4,182,229 | -0.89(-2.12%) |
Feb 08, 2022 | 42.10 | 42.10 | 41.70 | 42.03 | 7,417,910 | +0.21(+0.51%) |
Feb 07, 2022 | 41.61 | 41.91 | 41.59 | 41.82 | 3,601,348 | +0.18(+0.42%) |
Feb 04, 2022 | 41.76 | 42.00 | 41.62 | 41.64 | 7,236,726 | -0.11(-0.27%) |
Feb 03, 2022 | 42.13 | 41.75 | 41.75 | 5,319,496 | -0.73(-1.71%) | |
Feb 02, 2022 | 41.88 | 42.53 | 41.80 | 42.48 | 4,204,828 | +0.47(+1.13%) |
Feb 01, 2022 | 41.83 | 42.05 | 41.69 | 42.01 | 3,310,834 | +0.34(+0.83%) |
Jan 31, 2022 | 41.61 | 41.77 | 41.40 | 41.66 | 3,135,055 | -0.40(-0.95%) |
Jan 28, 2022 | 42.05 | 42.12 | 41.66 | 42.06 | 4,171,878 | -0.46(-1.07%) |
Jan 27, 2022 | 41.48 | 42.61 | 41.45 | 42.52 | 8,515,377 | +1.48(+3.60%) |
Jan 26, 2022 | 41.35 | 41.53 | 40.89 | 41.04 | 4,346,266 | -0.20(-0.50%) |
Jan 25, 2022 | 40.91 | 41.38 | 40.64 | 41.24 | 4,881,704 | -0.01(-0.02%) |
Jan 24, 2022 | 41.44 | 41.49 | 40.51 | 41.25 | 9,685,667 | -0.67(-1.60%) |
Jan 21, 2022 | 41.90 | 42.26 | 41.68 | 41.92 | 5,882,014 | +0.20(+0.49%) |
Jan 20, 2022 | 41.99 | 42.09 | 41.63 | 41.72 | 6,064,659 | -0.75(-1.77%) |
Jan 19, 2022 | 42.72 | 43.07 | 42.31 | 42.47 | 9,004,363 | -1.05(-2.41%) |
Jan 18, 2022 | 43.10 | 43.55 | 43.04 | 43.52 | 9,726,028 | +1.25(+2.97%) |
Jan 14, 2022 | 42.27 | 0 | +0.38(+0.91%) | |||
Jan 13, 2022 | 42.23 | 42.24 | 41.84 | 41.88 | 3,609,694 | -0.17(-0.40%) |
Jan 12, 2022 | 42.10 | 42.10 | 41.92 | 42.05 | 3,869,327 | +0.19(+0.44%) |
Jan 11, 2022 | 41.52 | 41.90 | 41.39 | 41.87 | 4,438,745 | +0.19(+0.45%) |
Jan 10, 2022 | 40.78 | 41.68 | 40.76 | 41.68 | 4,377,884 | +0.92(+2.26%) |
Jan 07, 2022 | 40.53 | 40.91 | 40.49 | 40.76 | 3,045,475 | +0.45(+1.11%) |
Jan 06, 2022 | 40.47 | 40.56 | 40.23 | 40.31 | 2,795,539 | -0.21(-0.53%) |
Jan 05, 2022 | 40.85 | 41.10 | 40.52 | 40.53 | 3,970,814 | +0.06(+0.14%) |
Jan 04, 2022 | 40.50 | 40.75 | 40.35 | 40.47 | 3,404,029 | -0.12(-0.30%) |
Jan 03, 2022 | 41.00 | 41.07 | 40.41 | 40.59 | 2,540,908 | -0.40(-0.98%) |
Dec 31, 2021 | 40.97 | 41.14 | 40.89 | 40.99 | 2,428,848 | -0.02(-0.05%) |
Dec 30, 2021 | 41.30 | 41.41 | 41.01 | 41.01 | 2,391,074 | -0.30(-0.72%) |
Dec 29, 2021 | 41.05 | 41.33 | 40.99 | 41.31 | 2,943,927 | +0.31(+0.75%) |
Dec 28, 2021 | 40.89 | 41.04 | 40.79 | 41.00 | 2,375,125 | +0.02(+0.05%) |
Dec 27, 2021 | 40.83 | 41.01 | 40.70 | 40.98 | 2,201,963 | +0.31(+0.75%) |
Dec 23, 2021 | 40.69 | 40.98 | 40.67 | 40.68 | 3,244,073 | -0.01(-0.02%) |
Dec 22, 2021 | 40.33 | 40.73 | 40.25 | 40.69 | 3,372,843 | +0.38(+0.95%) |
Dec 21, 2021 | 40.03 | 40.39 | 39.88 | 40.30 | 4,731,201 | +0.28(+0.70%) |
Dec 20, 2021 | 39.77 | 40.04 | 39.64 | 40.03 | 4,898,031 | -0.04(-0.09%) |
Dec 17, 2021 | 40.53 | 40.74 | 40.06 | 40.06 | 5,673,498 | -0.67(-1.64%) |
Dec 16, 2021 | 40.20 | 40.80 | 40.17 | 40.73 | 6,350,933 | +0.15(+0.37%) |
Dec 15, 2021 | 39.86 | 40.63 | 39.78 | 40.58 | 5,064,928 | +0.71(+1.77%) |
Dec 14, 2021 | 39.78 | 40.02 | 39.68 | 39.88 | 3,011,055 | -0.20(-0.49%) |
Dec 13, 2021 | 40.03 | 40.20 | 39.93 | 40.07 | 2,880,623 | -0.06(-0.14%) |
Dec 10, 2021 | 39.78 | 40.22 | 39.76 | 40.13 | 4,128,535 | +0.34(+0.86%) |
Dec 09, 2021 | 39.88 | 39.91 | 39.61 | 39.78 | 3,138,710 | +0.11(+0.28%) |
Dec 08, 2021 | 39.61 | 39.77 | 39.39 | 39.67 | 3,831,636 | +0.28(+0.71%) |
Dec 07, 2021 | 38.98 | 39.43 | 38.86 | 39.39 | 5,923,399 | +0.58(+1.48%) |
Dec 06, 2021 | 38.94 | 39.15 | 38.81 | 38.82 | 3,330,016 | +0.47(+1.24%) |
Dec 03, 2021 | 38.50 | 38.58 | 38.13 | 38.34 | 4,396,088 | -0.20(-0.53%) |
Dec 02, 2021 | 38.69 | 38.88 | 38.45 | 38.55 | 4,932,777 | +0.09(+0.24%) |