Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.49 | 44.69 | 43.66 | 44.17 | 10,610,962 | -0.93(-2.06%) |
Feb 25, 2022 | 44.00 | 45.17 | 43.97 | 45.10 | 10,716,156 | +1.15(+2.62%) |
Feb 24, 2022 | 42.75 | 44.02 | 42.28 | 43.95 | 8,259,049 | +0.24(+0.55%) |
Feb 23, 2022 | 43.28 | 44.38 | 43.14 | 43.71 | 12,624,484 | +0.73(+1.70%) |
Feb 22, 2022 | 42.55 | 43.37 | 42.45 | 42.98 | 7,835,944 | +0.43(+1.01%) |
Feb 18, 2022 | 42.55 | 0 | -0.28(-0.65%) | |||
Feb 17, 2022 | 43.80 | 44.04 | 42.59 | 42.83 | 7,785,302 | -1.36(-3.08%) |
Feb 16, 2022 | 43.81 | 44.26 | 43.23 | 44.19 | 6,510,175 | +0.18(+0.41%) |
Feb 15, 2022 | 43.38 | 44.01 | 43.28 | 44.01 | 8,015,004 | +1.28(+3.00%) |
Feb 14, 2022 | 43.00 | 43.23 | 42.44 | 42.73 | 7,963,577 | -0.38(-0.88%) |
Feb 11, 2022 | 43.84 | 44.00 | 42.90 | 43.11 | 6,616,116 | -0.64(-1.46%) |
Feb 10, 2022 | 44.26 | 44.54 | 43.56 | 43.75 | 8,719,375 | -1.00(-2.23%) |
Feb 09, 2022 | 44.62 | 45.00 | 44.27 | 44.75 | 9,732,063 | +0.59(+1.34%) |
Feb 08, 2022 | 43.20 | 44.26 | 42.98 | 44.16 | 8,019,977 | +1.25(+2.91%) |
Feb 07, 2022 | 42.64 | 43.51 | 42.54 | 42.91 | 7,259,550 | +0.14(+0.33%) |
Feb 04, 2022 | 42.32 | 43.19 | 42.29 | 42.77 | 8,924,715 | +0.16(+0.38%) |
Feb 03, 2022 | 41.30 | 42.87 | 42.61 | 16,146,238 | +1.17(+2.82%) | |
Feb 02, 2022 | 41.78 | 42.49 | 40.91 | 41.44 | 26,586,210 | -2.06(-4.74%) |
Feb 01, 2022 | 42.88 | 43.56 | 42.62 | 43.50 | 10,451,073 | +0.60(+1.40%) |
Jan 31, 2022 | 42.65 | 42.90 | 13,622,533 | +0.16(+0.37%) | ||
Jan 28, 2022 | 43.14 | 43.44 | 41.74 | 42.74 | 12,258,174 | -0.49(-1.13%) |
Jan 27, 2022 | 43.33 | 43.95 | 42.86 | 43.23 | 12,172,778 | +0.19(+0.44%) |
Jan 26, 2022 | 42.81 | 43.68 | 42.47 | 43.04 | 16,803,560 | +0.53(+1.25%) |
Jan 25, 2022 | 41.91 | 42.75 | 41.29 | 42.51 | 10,835,032 | -0.15(-0.35%) |
Jan 24, 2022 | 42.18 | 42.75 | 41.08 | 42.66 | 8,974,595 | -0.31(-0.72%) |
Jan 21, 2022 | 43.47 | 43.55 | 42.69 | 42.97 | 11,278,148 | -0.48(-1.10%) |
Jan 20, 2022 | 44.08 | 45.04 | 43.38 | 43.45 | 9,562,488 | -0.60(-1.36%) |
Jan 19, 2022 | 44.17 | 44.72 | 44.00 | 44.05 | 8,721,750 | -0.17(-0.38%) |
Jan 18, 2022 | 44.29 | 44.50 | 43.93 | 44.22 | 10,721,503 | -0.64(-1.43%) |
Jan 14, 2022 | 44.86 | 0 | +0.29(+0.65%) | |||
Jan 13, 2022 | 44.24 | 45.31 | 44.07 | 44.57 | 11,883,580 | +0.16(+0.36%) |
Jan 12, 2022 | 43.58 | 44.65 | 43.42 | 44.41 | 14,261,220 | +1.01(+2.33%) |
Jan 11, 2022 | 42.65 | 43.65 | 42.38 | 43.40 | 6,208,588 | +0.99(+2.33%) |
Jan 10, 2022 | 41.90 | 42.43 | 41.44 | 42.41 | 6,454,539 | +0.30(+0.71%) |
Jan 07, 2022 | 42.41 | 42.76 | 42.07 | 42.11 | 5,341,315 | -0.48(-1.13%) |
Jan 06, 2022 | 43.10 | 43.36 | 42.54 | 42.59 | 5,510,459 | -0.46(-1.07%) |
Jan 05, 2022 | 43.50 | 44.14 | 43.04 | 43.05 | 6,602,244 | -0.59(-1.35%) |
Jan 04, 2022 | 43.32 | 44.63 | 43.21 | 43.64 | 9,134,987 | +0.52(+1.21%) |
Jan 03, 2022 | 42.59 | 43.15 | 42.10 | 43.12 | 5,093,542 | +0.64(+1.51%) |
Dec 31, 2021 | 42.81 | 43.06 | 42.47 | 42.48 | 4,174,359 | -0.51(-1.19%) |
Dec 30, 2021 | 43.17 | 43.42 | 42.95 | 42.99 | 3,530,512 | -0.18(-0.42%) |
Dec 29, 2021 | 43.31 | 43.41 | 43.02 | 43.17 | 3,425,054 | -0.07(-0.16%) |
Dec 28, 2021 | 43.11 | 43.59 | 43.02 | 43.24 | 5,515,017 | +0.12(+0.28%) |
Dec 27, 2021 | 42.71 | 43.18 | 42.52 | 43.12 | 4,105,420 | +0.40(+0.94%) |
Dec 23, 2021 | 42.53 | 43.04 | 42.24 | 42.72 | 6,414,894 | +0.56(+1.33%) |
Dec 22, 2021 | 41.06 | 42.20 | 41.00 | 42.16 | 7,829,249 | +1.05(+2.55%) |
Dec 21, 2021 | 39.97 | 41.15 | 39.83 | 41.11 | 9,391,515 | +1.61(+4.08%) |
Dec 20, 2021 | 40.31 | 40.31 | 39.27 | 39.50 | 11,735,551 | -1.36(-3.33%) |
Dec 17, 2021 | 40.38 | 41.48 | 40.12 | 40.86 | 11,236,118 | +0.43(+1.06%) |
Dec 16, 2021 | 40.28 | 41.16 | 40.23 | 40.43 | 13,267,893 | +0.19(+0.47%) |
Dec 15, 2021 | 40.83 | 41.09 | 39.77 | 40.24 | 14,234,987 | -0.61(-1.49%) |
Dec 14, 2021 | 41.28 | 41.49 | 40.70 | 40.85 | 6,571,213 | -0.58(-1.40%) |
Dec 13, 2021 | 41.05 | 41.74 | 41.00 | 41.43 | 5,891,256 | +0.26(+0.63%) |
Dec 10, 2021 | 41.38 | 41.53 | 40.90 | 41.17 | 4,602,738 | -0.11(-0.27%) |
Dec 09, 2021 | 41.38 | 41.87 | 40.95 | 41.28 | 5,870,471 | -0.38(-0.91%) |
Dec 08, 2021 | 41.42 | 41.87 | 41.32 | 41.66 | 4,619,960 | +0.26(+0.63%) |
Dec 07, 2021 | 41.24 | 42.06 | 41.05 | 41.40 | 10,138,736 | +0.70(+1.72%) |
Dec 06, 2021 | 39.88 | 41.28 | 39.76 | 40.70 | 8,951,852 | +1.24(+3.14%) |
Dec 03, 2021 | 39.83 | 40.09 | 38.98 | 39.46 | 8,704,038 | -0.14(-0.35%) |
Dec 02, 2021 | 38.27 | 39.67 | 38.18 | 39.60 | 11,093,878 | +1.46(+3.83%) |