Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.42 | 42.74 | 42.00 | 42.53 | 38,944,316 | -0.71(-1.63%) |
Feb 25, 2022 | 41.51 | 43.52 | 42.58 | 43.24 | 34,434,384 | +1.59(+3.83%) |
Feb 24, 2022 | 41.55 | 42.36 | 41.13 | 41.64 | 48,853,772 | -0.82(-1.94%) |
Feb 23, 2022 | 43.12 | 43.64 | 42.38 | 42.47 | 28,449,386 | -0.60(-1.39%) |
Feb 22, 2022 | 43.07 | 43.77 | 42.90 | 43.06 | 38,418,604 | -0.91(-2.06%) |
Feb 18, 2022 | 43.97 | 0 | -0.34(-0.76%) | |||
Feb 17, 2022 | 45.13 | 45.27 | 44.17 | 44.31 | 23,425,648 | -0.69(-1.53%) |
Feb 16, 2022 | 44.93 | 46.00 | 44.79 | 44.99 | 30,536,858 | -0.12(-0.26%) |
Feb 15, 2022 | 45.12 | 45.34 | 44.59 | 45.11 | 32,172,842 | -0.01(-0.02%) |
Feb 14, 2022 | 45.14 | 45.76 | 43.93 | 45.12 | 47,064,588 | -0.89(-1.93%) |
Feb 11, 2022 | 45.60 | 46.43 | 45.37 | 46.01 | 38,626,880 | +0.16(+0.36%) |
Feb 10, 2022 | 46.24 | 46.54 | 45.66 | 45.85 | 37,731,448 | -0.79(-1.69%) |
Feb 09, 2022 | 46.79 | 46.86 | 46.12 | 46.63 | 42,498,724 | -0.21(-0.44%) |
Feb 08, 2022 | 45.88 | 46.93 | 45.02 | 46.84 | 74,936,512 | -1.37(-2.84%) |
Feb 07, 2022 | 48.29 | 48.54 | 47.33 | 48.21 | 35,607,760 | +0.19(+0.40%) |
Feb 04, 2022 | 48.04 | 48.41 | 47.69 | 48.02 | 27,517,626 | -0.34(-0.71%) |
Feb 03, 2022 | 48.32 | 48.10 | 48.36 | 24,957,496 | -0.43(-0.89%) | |
Feb 02, 2022 | 47.88 | 49.04 | 47.52 | 48.80 | 35,322,488 | +0.72(+1.49%) |
Feb 01, 2022 | 47.78 | 48.17 | 47.47 | 48.08 | 30,760,424 | +0.34(+0.72%) |
Jan 31, 2022 | 48.93 | 47.74 | 42,597,888 | -1.49(-3.02%) | ||
Jan 28, 2022 | 48.72 | 49.53 | 48.11 | 49.23 | 31,570,080 | +0.87(+1.80%) |
Jan 27, 2022 | 48.04 | 49.45 | 48.02 | 48.36 | 40,773,928 | +0.69(+1.44%) |
Jan 26, 2022 | 47.27 | 48.22 | 47.17 | 47.67 | 44,065,576 | +0.42(+0.89%) |
Jan 25, 2022 | 46.18 | 47.51 | 46.08 | 47.24 | 48,956,244 | +0.90(+1.94%) |
Jan 24, 2022 | 46.53 | 46.81 | 44.79 | 46.35 | 65,654,436 | -1.12(-2.37%) |
Jan 21, 2022 | 48.94 | 49.34 | 47.18 | 47.47 | 45,661,164 | -1.13(-2.33%) |
Jan 20, 2022 | 48.52 | 49.02 | 47.72 | 48.60 | 39,027,612 | +0.46(+0.95%) |
Jan 19, 2022 | 48.24 | 49.00 | 48.06 | 48.14 | 30,341,180 | -0.51(-1.05%) |
Jan 18, 2022 | 49.01 | 49.05 | 48.04 | 48.66 | 39,588,184 | -0.76(-1.53%) |
Jan 14, 2022 | 49.41 | 0 | -0.53(-1.06%) | |||
Jan 13, 2022 | 50.83 | 50.90 | 49.66 | 49.94 | 31,246,144 | -1.00(-1.96%) |
Jan 12, 2022 | 50.66 | 51.40 | 50.27 | 50.94 | 30,687,674 | -0.04(-0.07%) |
Jan 11, 2022 | 51.03 | 51.64 | 50.19 | 50.98 | 37,321,692 | +0.40(+0.80%) |
Jan 10, 2022 | 50.09 | 50.59 | 49.22 | 50.57 | 37,842,324 | +0.47(+0.93%) |
Jan 07, 2022 | 49.78 | 50.15 | 49.12 | 50.10 | 30,808,694 | +0.79(+1.60%) |
Jan 06, 2022 | 49.60 | 50.02 | 49.00 | 49.31 | 41,115,604 | -0.71(-1.42%) |
Jan 05, 2022 | 50.21 | 50.74 | 49.79 | 50.02 | 58,861,680 | +0.99(+2.02%) |
Jan 04, 2022 | 50.55 | 50.74 | 48.50 | 49.03 | 74,453,344 | -1.91(-3.74%) |
Jan 03, 2022 | 52.60 | 52.65 | 50.66 | 50.94 | 63,652,904 | -2.16(-4.06%) |
Dec 31, 2021 | 52.63 | 53.77 | 52.55 | 53.10 | 31,783,010 | +0.58(+1.11%) |
Dec 30, 2021 | 51.93 | 52.82 | 51.73 | 52.51 | 27,279,702 | +0.74(+1.42%) |
Dec 29, 2021 | 51.53 | 52.18 | 51.32 | 51.78 | 29,093,482 | -0.39(-0.74%) |
Dec 28, 2021 | 53.10 | 53.46 | 51.33 | 52.16 | 41,012,916 | -1.07(-2.01%) |
Dec 27, 2021 | 52.92 | 53.40 | 52.36 | 53.23 | 30,409,152 | +0.44(+0.83%) |
Dec 23, 2021 | 53.79 | 54.02 | 52.43 | 52.79 | 43,597,576 | -0.76(-1.41%) |
Dec 22, 2021 | 53.28 | 54.48 | 52.35 | 53.55 | 69,492,392 | +0.54(+1.02%) |
Dec 21, 2021 | 53.96 | 53.99 | 51.40 | 53.01 | 70,970,616 | -1.86(-3.39%) |
Dec 20, 2021 | 54.49 | 55.49 | 53.80 | 54.87 | 61,910,584 | +1.38(+2.59%) |
Dec 17, 2021 | 53.89 | 55.02 | 52.78 | 53.49 | 116,013,056 | -1.59(-2.89%) |
Dec 16, 2021 | 52.48 | 55.24 | 51.93 | 55.08 | 83,558,648 | +2.20(+4.17%) |
Dec 15, 2021 | 50.45 | 52.98 | 50.26 | 52.87 | 83,508,896 | +2.93(+5.87%) |
Dec 14, 2021 | 49.25 | 50.31 | 48.84 | 49.94 | 54,046,800 | +0.31(+0.62%) |
Dec 13, 2021 | 48.05 | 50.11 | 48.05 | 49.64 | 61,037,436 | +2.18(+4.59%) |
Dec 10, 2021 | 46.04 | 47.52 | 45.96 | 47.46 | 29,002,576 | +0.63(+1.34%) |
Dec 09, 2021 | 46.32 | 47.52 | 46.32 | 46.83 | 42,595,996 | +0.61(+1.32%) |
Dec 08, 2021 | 47.43 | 47.73 | 45.89 | 46.22 | 41,589,432 | -0.29(-0.62%) |
Dec 07, 2021 | 46.08 | 47.21 | 45.32 | 46.51 | 46,176,424 | +0.22(+0.47%) |
Dec 06, 2021 | 48.36 | 48.46 | 46.08 | 46.29 | 59,705,264 | -2.51(-5.14%) |
Dec 03, 2021 | 48.30 | 48.93 | 47.75 | 48.80 | 41,786,440 | +1.11(+2.32%) |
Dec 02, 2021 | 48.40 | 49.53 | 47.45 | 47.69 | 51,495,928 | -1.47(-3.00%) |