Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.27 | 40.39 | 38.88 | 39.38 | 8,112,379 | -1.71(-4.16%) |
Feb 25, 2022 | 40.05 | 41.51 | 40.60 | 41.09 | 4,332,734 | +1.11(+2.78%) |
Feb 24, 2022 | 40.03 | 40.32 | 38.85 | 39.98 | 6,328,289 | -0.83(-2.04%) |
Feb 23, 2022 | 42.56 | 42.56 | 40.75 | 40.81 | 4,574,166 | -1.63(-3.84%) |
Feb 22, 2022 | 42.41 | 42.85 | 42.20 | 42.44 | 4,270,015 | +0.15(+0.36%) |
Feb 18, 2022 | 42.28 | 0 | +0.56(+1.34%) | |||
Feb 17, 2022 | 41.54 | 41.88 | 41.43 | 41.72 | 3,055,053 | +0.01(+0.03%) |
Feb 16, 2022 | 41.70 | 42.36 | 41.27 | 41.71 | 2,807,962 | -0.14(-0.34%) |
Feb 15, 2022 | 41.78 | 42.09 | 41.42 | 41.85 | 3,092,172 | +0.45(+1.08%) |
Feb 14, 2022 | 41.80 | 41.95 | 40.91 | 41.41 | 3,701,841 | -0.30(-0.71%) |
Feb 11, 2022 | 41.50 | 42.27 | 41.50 | 41.70 | 3,185,076 | -0.04(-0.11%) |
Feb 10, 2022 | 42.13 | 42.53 | 41.62 | 41.75 | 3,037,210 | -0.49(-1.17%) |
Feb 09, 2022 | 42.43 | 42.60 | 42.10 | 42.24 | 2,372,681 | +0.02(+0.04%) |
Feb 08, 2022 | 42.19 | 42.50 | 41.72 | 42.22 | 3,024,298 | +0.43(+1.03%) |
Feb 07, 2022 | 42.15 | 42.36 | 41.74 | 41.79 | 3,337,639 | -0.12(-0.28%) |
Feb 04, 2022 | 42.52 | 42.97 | 41.84 | 41.91 | 3,364,155 | -0.69(-1.62%) |
Feb 03, 2022 | 42.88 | 42.60 | 3,222,695 | -0.13(-0.31%) | ||
Feb 02, 2022 | 42.97 | 43.17 | 42.55 | 42.73 | 3,342,395 | -0.30(-0.71%) |
Feb 01, 2022 | 43.04 | 43.52 | 42.96 | 43.04 | 3,655,340 | -0.18(-0.41%) |
Jan 31, 2022 | 42.06 | 43.46 | 43.22 | 7,640,835 | +0.96(+2.27%) | |
Jan 28, 2022 | 40.69 | 42.30 | 40.45 | 42.26 | 5,595,214 | +0.71(+1.70%) |
Jan 27, 2022 | 42.50 | 43.39 | 41.14 | 41.55 | 5,755,085 | -0.82(-1.94%) |
Jan 26, 2022 | 42.76 | 43.42 | 42.10 | 42.37 | 4,101,944 | -0.39(-0.90%) |
Jan 25, 2022 | 42.52 | 43.21 | 41.98 | 42.76 | 4,109,030 | -0.44(-1.02%) |
Jan 24, 2022 | 41.62 | 43.30 | 41.50 | 43.20 | 6,014,111 | +0.84(+1.99%) |
Jan 21, 2022 | 43.21 | 43.31 | 42.18 | 42.36 | 4,668,394 | -0.79(-1.83%) |
Jan 20, 2022 | 43.12 | 44.06 | 42.67 | 43.14 | 4,011,317 | -1.06(-2.39%) |
Jan 19, 2022 | 44.35 | 44.48 | 43.74 | 44.20 | 2,956,081 | +0.04(+0.08%) |
Jan 18, 2022 | 44.03 | 44.25 | 43.28 | 44.16 | 3,200,848 | -0.17(-0.38%) |
Jan 14, 2022 | 44.34 | 0 | +0.18(+0.41%) | |||
Jan 13, 2022 | 43.61 | 44.55 | 43.53 | 44.16 | 2,947,414 | +0.73(+1.67%) |
Jan 12, 2022 | 43.48 | 43.74 | 43.20 | 43.43 | 2,600,890 | -0.03(-0.06%) |
Jan 11, 2022 | 43.68 | 43.81 | 43.04 | 43.46 | 2,182,806 | -0.04(-0.10%) |
Jan 10, 2022 | 43.98 | 44.27 | 43.00 | 43.50 | 3,689,302 | -0.27(-0.61%) |
Jan 07, 2022 | 43.29 | 44.11 | 43.24 | 43.77 | 3,121,835 | +0.47(+1.10%) |
Jan 06, 2022 | 44.06 | 44.13 | 43.05 | 43.30 | 3,097,004 | -0.31(-0.72%) |
Jan 05, 2022 | 43.38 | 44.23 | 43.35 | 43.61 | 4,708,384 | +0.20(+0.45%) |
Jan 04, 2022 | 42.11 | 43.92 | 42.10 | 43.41 | 4,588,987 | +1.50(+3.59%) |
Jan 03, 2022 | 42.41 | 42.59 | 41.78 | 41.91 | 3,135,581 | -0.17(-0.40%) |
Dec 31, 2021 | 41.70 | 42.25 | 41.70 | 42.08 | 1,998,860 | +0.27(+0.64%) |
Dec 30, 2021 | 41.95 | 42.27 | 41.76 | 41.81 | 1,864,483 | -0.04(-0.09%) |
Dec 29, 2021 | 41.66 | 42.08 | 41.66 | 41.85 | 1,995,084 | +0.04(+0.11%) |
Dec 28, 2021 | 41.47 | 41.92 | 41.47 | 41.80 | 2,358,442 | +0.30(+0.73%) |
Dec 27, 2021 | 41.02 | 41.55 | 40.98 | 41.50 | 1,958,313 | +0.44(+1.07%) |
Dec 23, 2021 | 40.82 | 41.23 | 40.76 | 41.06 | 2,683,670 | +0.51(+1.26%) |
Dec 22, 2021 | 40.60 | 40.88 | 40.22 | 40.55 | 3,608,144 | -0.04(-0.11%) |
Dec 21, 2021 | 40.30 | 40.92 | 40.30 | 40.59 | 4,425,033 | +0.67(+1.68%) |
Dec 20, 2021 | 40.50 | 40.71 | 39.29 | 39.92 | 5,829,237 | -1.14(-2.77%) |
Dec 17, 2021 | 42.15 | 42.28 | 40.98 | 41.06 | 8,494,164 | -1.05(-2.49%) |
Dec 16, 2021 | 41.58 | 42.22 | 41.49 | 42.10 | 6,014,027 | +0.73(+1.75%) |
Dec 15, 2021 | 40.84 | 41.46 | 40.20 | 41.38 | 6,102,494 | +0.59(+1.45%) |
Dec 14, 2021 | 41.11 | 41.44 | 40.66 | 40.79 | 7,216,124 | -0.27(-0.65%) |
Dec 13, 2021 | 41.08 | 41.31 | 40.55 | 41.06 | 4,578,403 | -0.04(-0.11%) |
Dec 10, 2021 | 41.65 | 41.65 | 40.97 | 41.10 | 5,085,778 | -0.25(-0.61%) |
Dec 09, 2021 | 41.40 | 41.79 | 41.01 | 41.35 | 4,916,310 | -0.21(-0.50%) |
Dec 08, 2021 | 41.88 | 42.28 | 41.38 | 41.56 | 12,514,334 | -0.22(-0.54%) |
Dec 07, 2021 | 42.26 | 42.38 | 41.43 | 41.78 | 4,830,359 | -0.36(-0.85%) |
Dec 06, 2021 | 41.97 | 42.53 | 41.97 | 42.14 | 4,599,869 | +0.54(+1.29%) |
Dec 03, 2021 | 40.99 | 42.10 | 40.99 | 41.60 | 4,398,261 | +0.51(+1.24%) |
Dec 02, 2021 | 40.67 | 41.39 | 40.37 | 41.09 | 4,762,233 | +0.67(+1.66%) |