Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.10 | 46.31 | 45.10 | 45.76 | 4,537,657 | -0.52(-1.13%) |
Feb 25, 2022 | 44.62 | 46.42 | 45.20 | 46.28 | 2,760,653 | +2.01(+4.54%) |
Feb 24, 2022 | 42.63 | 44.54 | 42.12 | 44.27 | 5,320,100 | +0.16(+0.35%) |
Feb 23, 2022 | 45.42 | 45.82 | 43.99 | 44.11 | 3,259,097 | -1.07(-2.37%) |
Feb 22, 2022 | 45.15 | 46.24 | 44.88 | 45.19 | 5,569,736 | -0.44(-0.96%) |
Feb 18, 2022 | 45.63 | 0 | +0.39(+0.85%) | |||
Feb 17, 2022 | 45.85 | 46.27 | 44.96 | 45.24 | 2,881,199 | -1.01(-2.18%) |
Feb 16, 2022 | 45.67 | 46.81 | 45.67 | 46.25 | 2,472,920 | +0.55(+1.20%) |
Feb 15, 2022 | 44.90 | 45.82 | 44.77 | 45.70 | 3,017,774 | +1.38(+3.10%) |
Feb 14, 2022 | 44.69 | 45.23 | 43.88 | 44.33 | 3,312,023 | -0.15(-0.33%) |
Feb 11, 2022 | 44.93 | 45.77 | 44.19 | 44.47 | 3,580,515 | -0.72(-1.58%) |
Feb 10, 2022 | 45.80 | 46.69 | 45.03 | 45.19 | 3,223,711 | -0.64(-1.40%) |
Feb 09, 2022 | 45.34 | 46.05 | 45.12 | 45.83 | 4,379,187 | +0.78(+1.73%) |
Feb 08, 2022 | 44.44 | 45.11 | 44.19 | 45.05 | 4,282,190 | +0.87(+1.97%) |
Feb 07, 2022 | 44.52 | 44.85 | 44.07 | 44.18 | 2,987,026 | -0.36(-0.80%) |
Feb 04, 2022 | 44.33 | 44.81 | 43.62 | 44.54 | 3,608,988 | +0.22(+0.50%) |
Feb 03, 2022 | 44.80 | 44.22 | 44.32 | 3,045,115 | -0.59(-1.31%) | |
Feb 02, 2022 | 44.78 | 45.04 | 43.85 | 44.90 | 3,862,963 | -0.06(-0.12%) |
Feb 01, 2022 | 43.81 | 45.01 | 43.59 | 44.96 | 4,595,346 | +1.20(+2.75%) |
Jan 31, 2022 | 42.39 | 43.77 | 43.76 | 4,887,785 | +1.15(+2.69%) | |
Jan 28, 2022 | 42.66 | 43.01 | 41.60 | 42.61 | 4,170,067 | -0.32(-0.74%) |
Jan 27, 2022 | 44.71 | 44.96 | 42.54 | 42.93 | 5,009,187 | -1.01(-2.30%) |
Jan 26, 2022 | 44.64 | 45.02 | 43.60 | 43.94 | 6,049,847 | -0.16(-0.37%) |
Jan 25, 2022 | 41.72 | 44.62 | 41.72 | 44.10 | 6,780,258 | +1.58(+3.71%) |
Jan 24, 2022 | 42.05 | 42.76 | 40.49 | 42.53 | 9,269,084 | -0.35(-0.81%) |
Jan 21, 2022 | 43.20 | 44.13 | 42.47 | 42.87 | 7,732,535 | -1.75(-3.92%) |
Jan 20, 2022 | 44.73 | 45.84 | 44.38 | 44.62 | 4,315,133 | -0.01(-0.02%) |
Jan 19, 2022 | 45.89 | 46.29 | 44.63 | 44.63 | 4,283,598 | -1.66(-3.58%) |
Jan 18, 2022 | 47.92 | 48.21 | 46.03 | 46.29 | 5,312,392 | -1.67(-3.48%) |
Jan 14, 2022 | 47.96 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 47.65 | 49.04 | 47.65 | 48.07 | 4,382,612 | +0.66(+1.38%) |
Jan 12, 2022 | 48.21 | 48.32 | 46.73 | 47.41 | 5,703,540 | +1.37(+2.97%) |
Jan 11, 2022 | 45.70 | 46.26 | 45.32 | 46.05 | 2,150,017 | +0.35(+0.76%) |
Jan 10, 2022 | 46.18 | 46.30 | 44.85 | 45.70 | 2,112,377 | +0.23(+0.50%) |
Jan 07, 2022 | 44.91 | 45.90 | 44.68 | 45.47 | 2,316,251 | +0.41(+0.91%) |
Jan 06, 2022 | 44.94 | 45.22 | 44.14 | 45.06 | 2,111,224 | +0.75(+1.69%) |
Jan 05, 2022 | 45.47 | 45.67 | 44.20 | 44.31 | 2,048,473 | -1.00(-2.21%) |
Jan 04, 2022 | 44.89 | 45.51 | 44.72 | 45.32 | 2,479,151 | +1.06(+2.39%) |
Jan 03, 2022 | 43.73 | 44.51 | 43.45 | 44.26 | 1,880,454 | +0.88(+2.04%) |
Dec 31, 2021 | 43.28 | 43.77 | 43.18 | 43.38 | 1,399,650 | +0.02(+0.04%) |
Dec 30, 2021 | 43.68 | 44.10 | 43.31 | 43.36 | 1,356,154 | -0.33(-0.75%) |
Dec 29, 2021 | 43.71 | 44.19 | 43.60 | 43.69 | 1,466,774 | +0.05(+0.10%) |
Dec 28, 2021 | 43.22 | 44.18 | 43.18 | 43.64 | 1,468,831 | +0.25(+0.57%) |
Dec 27, 2021 | 43.41 | 43.79 | 43.17 | 43.39 | 1,125,310 | +0.05(+0.11%) |
Dec 23, 2021 | 43.38 | 43.81 | 43.22 | 43.35 | 2,247,030 | +0.31(+0.72%) |
Dec 22, 2021 | 42.21 | 43.51 | 42.14 | 43.04 | 3,384,715 | +0.71(+1.68%) |
Dec 21, 2021 | 41.55 | 42.54 | 41.49 | 42.33 | 2,779,584 | +1.30(+3.18%) |
Dec 20, 2021 | 41.24 | 41.37 | 40.25 | 41.03 | 3,893,490 | -1.10(-2.62%) |
Dec 17, 2021 | 42.65 | 42.72 | 41.47 | 42.13 | 6,856,817 | -1.02(-2.36%) |
Dec 16, 2021 | 44.29 | 44.50 | 43.08 | 43.15 | 3,196,665 | -0.44(-1.00%) |
Dec 15, 2021 | 43.54 | 43.77 | 42.63 | 43.59 | 3,239,178 | -0.22(-0.50%) |
Dec 14, 2021 | 42.84 | 44.27 | 42.73 | 43.80 | 3,688,537 | +0.82(+1.91%) |
Dec 13, 2021 | 44.10 | 44.16 | 42.91 | 42.98 | 2,475,094 | -1.32(-2.98%) |
Dec 10, 2021 | 44.48 | 44.61 | 43.57 | 44.31 | 2,611,821 | +0.29(+0.66%) |
Dec 09, 2021 | 43.87 | 44.51 | 43.78 | 44.01 | 2,052,364 | -0.12(-0.27%) |
Dec 08, 2021 | 43.84 | 44.37 | 43.25 | 44.13 | 2,715,386 | +0.09(+0.21%) |
Dec 07, 2021 | 43.54 | 44.41 | 43.28 | 44.04 | 3,100,832 | +1.19(+2.79%) |
Dec 06, 2021 | 42.86 | 43.67 | 42.48 | 42.85 | 4,888,150 | +0.66(+1.55%) |
Dec 03, 2021 | 43.02 | 43.19 | 41.84 | 42.19 | 3,655,852 | -0.84(-1.95%) |
Dec 02, 2021 | 41.88 | 43.25 | 41.52 | 43.03 | 3,939,585 | +2.06(+5.03%) |