Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.28 | 40.41 | 38.90 | 39.40 | 8,108,940 | -1.71(-4.16%) |
Feb 25, 2022 | 40.07 | 41.53 | 40.62 | 41.11 | 4,330,898 | +1.11(+2.78%) |
Feb 24, 2022 | 40.05 | 40.34 | 38.87 | 39.99 | 6,325,607 | -0.83(-2.04%) |
Feb 23, 2022 | 42.58 | 42.58 | 40.76 | 40.83 | 4,572,228 | -1.63(-3.84%) |
Feb 22, 2022 | 42.43 | 42.87 | 42.22 | 42.45 | 4,268,206 | +0.15(+0.36%) |
Feb 18, 2022 | 42.30 | 0 | +0.56(+1.34%) | |||
Feb 17, 2022 | 41.56 | 41.90 | 41.45 | 41.74 | 3,053,758 | +0.01(+0.03%) |
Feb 16, 2022 | 41.72 | 42.37 | 41.29 | 41.73 | 2,806,772 | -0.14(-0.34%) |
Feb 15, 2022 | 41.80 | 42.10 | 41.44 | 41.87 | 3,090,862 | +0.45(+1.08%) |
Feb 14, 2022 | 41.82 | 41.97 | 40.93 | 41.42 | 3,700,272 | -0.30(-0.71%) |
Feb 11, 2022 | 41.51 | 42.28 | 41.51 | 41.72 | 3,183,726 | -0.04(-0.11%) |
Feb 10, 2022 | 42.15 | 42.54 | 41.64 | 41.76 | 3,035,923 | -0.49(-1.17%) |
Feb 09, 2022 | 42.45 | 42.62 | 42.12 | 42.26 | 2,371,675 | +0.02(+0.04%) |
Feb 08, 2022 | 42.20 | 42.52 | 41.74 | 42.24 | 3,023,016 | +0.43(+1.03%) |
Feb 07, 2022 | 42.17 | 42.37 | 41.76 | 41.81 | 3,336,225 | -0.12(-0.28%) |
Feb 04, 2022 | 42.53 | 42.99 | 41.85 | 41.93 | 3,362,729 | -0.69(-1.62%) |
Feb 03, 2022 | 42.89 | 42.62 | 3,221,329 | -0.13(-0.31%) | ||
Feb 02, 2022 | 42.99 | 43.19 | 42.57 | 42.75 | 3,340,979 | -0.30(-0.71%) |
Feb 01, 2022 | 43.05 | 43.53 | 42.97 | 43.05 | 3,653,791 | -0.18(-0.41%) |
Jan 31, 2022 | 42.08 | 43.48 | 43.23 | 7,637,596 | +0.96(+2.27%) | |
Jan 28, 2022 | 40.71 | 42.32 | 40.47 | 42.28 | 5,592,843 | +0.71(+1.70%) |
Jan 27, 2022 | 42.52 | 43.41 | 41.16 | 41.57 | 5,752,646 | -0.82(-1.94%) |
Jan 26, 2022 | 42.78 | 43.44 | 42.11 | 42.39 | 4,100,206 | -0.39(-0.90%) |
Jan 25, 2022 | 42.53 | 43.23 | 42.00 | 42.78 | 4,107,288 | -0.44(-1.02%) |
Jan 24, 2022 | 41.64 | 43.32 | 41.52 | 43.22 | 6,011,562 | +0.84(+1.99%) |
Jan 21, 2022 | 43.22 | 43.33 | 42.19 | 42.37 | 4,666,416 | -0.79(-1.83%) |
Jan 20, 2022 | 43.14 | 44.08 | 42.69 | 43.16 | 4,009,617 | -1.06(-2.39%) |
Jan 19, 2022 | 44.37 | 44.50 | 43.76 | 44.22 | 2,954,828 | +0.04(+0.08%) |
Jan 18, 2022 | 44.05 | 44.27 | 43.30 | 44.18 | 3,199,492 | -0.17(-0.38%) |
Jan 14, 2022 | 44.35 | 0 | +0.18(+0.41%) | |||
Jan 13, 2022 | 43.63 | 44.57 | 43.55 | 44.17 | 2,946,165 | +0.73(+1.67%) |
Jan 12, 2022 | 43.50 | 43.76 | 43.22 | 43.45 | 2,599,788 | -0.03(-0.06%) |
Jan 11, 2022 | 43.70 | 43.83 | 43.05 | 43.48 | 2,181,881 | -0.04(-0.10%) |
Jan 10, 2022 | 44.00 | 44.29 | 43.02 | 43.52 | 3,687,738 | -0.27(-0.61%) |
Jan 07, 2022 | 43.31 | 44.13 | 43.26 | 43.79 | 3,120,512 | +0.47(+1.10%) |
Jan 06, 2022 | 44.08 | 44.15 | 43.07 | 43.31 | 3,095,692 | -0.31(-0.72%) |
Jan 05, 2022 | 43.40 | 44.25 | 43.37 | 43.63 | 4,706,388 | +0.20(+0.45%) |
Jan 04, 2022 | 42.13 | 43.94 | 42.11 | 43.43 | 4,587,042 | +1.51(+3.59%) |
Jan 03, 2022 | 42.43 | 42.61 | 41.80 | 41.93 | 3,134,252 | -0.17(-0.40%) |
Dec 31, 2021 | 41.72 | 42.27 | 41.72 | 42.10 | 1,998,013 | +0.27(+0.64%) |
Dec 30, 2021 | 41.97 | 42.28 | 41.77 | 41.83 | 1,863,693 | -0.04(-0.09%) |
Dec 29, 2021 | 41.67 | 42.10 | 41.67 | 41.86 | 1,994,238 | +0.04(+0.11%) |
Dec 28, 2021 | 41.49 | 41.93 | 41.49 | 41.82 | 2,357,443 | +0.30(+0.73%) |
Dec 27, 2021 | 41.04 | 41.57 | 40.99 | 41.51 | 1,957,483 | +0.44(+1.07%) |
Dec 23, 2021 | 40.83 | 41.24 | 40.77 | 41.07 | 2,682,532 | +0.51(+1.26%) |
Dec 22, 2021 | 40.62 | 40.90 | 40.24 | 40.56 | 3,606,615 | -0.04(-0.11%) |
Dec 21, 2021 | 40.32 | 40.94 | 40.32 | 40.61 | 4,423,157 | +0.67(+1.68%) |
Dec 20, 2021 | 40.52 | 40.73 | 39.31 | 39.94 | 5,826,767 | -1.14(-2.77%) |
Dec 17, 2021 | 42.17 | 42.29 | 40.99 | 41.07 | 8,490,564 | -1.05(-2.49%) |
Dec 16, 2021 | 41.59 | 42.24 | 41.50 | 42.12 | 6,011,479 | +0.73(+1.75%) |
Dec 15, 2021 | 40.86 | 41.48 | 40.21 | 41.40 | 6,099,908 | +0.59(+1.45%) |
Dec 14, 2021 | 41.13 | 41.46 | 40.68 | 40.81 | 7,213,066 | -0.27(-0.65%) |
Dec 13, 2021 | 41.10 | 41.33 | 40.56 | 41.07 | 4,576,463 | -0.04(-0.11%) |
Dec 10, 2021 | 41.67 | 41.67 | 40.99 | 41.12 | 5,083,623 | -0.25(-0.61%) |
Dec 09, 2021 | 41.41 | 41.81 | 41.03 | 41.37 | 4,914,226 | -0.21(-0.50%) |
Dec 08, 2021 | 41.90 | 42.30 | 41.40 | 41.58 | 12,509,030 | -0.22(-0.54%) |
Dec 07, 2021 | 42.28 | 42.40 | 41.45 | 41.80 | 4,828,312 | -0.36(-0.85%) |
Dec 06, 2021 | 41.99 | 42.55 | 41.98 | 42.16 | 4,597,920 | +0.54(+1.29%) |
Dec 03, 2021 | 41.01 | 42.12 | 41.01 | 41.62 | 4,396,397 | +0.51(+1.24%) |
Dec 02, 2021 | 40.69 | 41.41 | 40.38 | 41.11 | 4,760,215 | +0.67(+1.66%) |