Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.92 | 43.54 | 42.70 | 43.32 | 5,172,039 | -0.34(-0.77%) |
Feb 25, 2022 | 43.14 | 43.88 | 42.91 | 43.66 | 4,390,040 | +0.50(+1.16%) |
Feb 24, 2022 | 41.27 | 43.27 | 40.98 | 43.16 | 5,218,276 | +0.84(+1.98%) |
Feb 23, 2022 | 44.17 | 44.20 | 42.23 | 42.32 | 5,174,041 | -1.40(-3.20%) |
Feb 22, 2022 | 42.46 | 44.07 | 42.19 | 43.72 | 7,582,784 | +1.17(+2.74%) |
Feb 18, 2022 | 42.55 | 0 | -0.48(-1.12%) | |||
Feb 17, 2022 | 43.59 | 43.92 | 42.92 | 43.03 | 4,353,400 | -1.03(-2.34%) |
Feb 16, 2022 | 43.88 | 44.32 | 43.44 | 44.07 | 4,361,189 | -0.10(-0.22%) |
Feb 15, 2022 | 43.98 | 44.27 | 43.77 | 44.16 | 4,815,394 | +0.93(+2.14%) |
Feb 14, 2022 | 43.94 | 44.19 | 42.75 | 43.24 | 6,640,720 | -0.69(-1.56%) |
Feb 11, 2022 | 45.41 | 45.58 | 43.43 | 43.92 | 6,073,662 | -1.59(-3.50%) |
Feb 10, 2022 | 45.58 | 46.52 | 45.13 | 45.51 | 5,268,881 | -0.80(-1.73%) |
Feb 09, 2022 | 45.35 | 46.41 | 45.22 | 46.32 | 6,306,129 | +1.85(+4.17%) |
Feb 08, 2022 | 43.96 | 45.32 | 43.68 | 44.46 | 8,209,690 | +0.33(+0.74%) |
Feb 07, 2022 | 44.07 | 44.52 | 43.78 | 44.13 | 7,619,582 | -0.12(-0.26%) |
Feb 04, 2022 | 44.38 | 44.87 | 43.28 | 44.25 | 7,144,790 | -0.39(-0.87%) |
Feb 03, 2022 | 45.19 | 44.57 | 44.64 | 6,889,449 | -1.23(-2.67%) | |
Feb 02, 2022 | 45.61 | 46.48 | 45.55 | 45.86 | 6,187,422 | +0.44(+0.98%) |
Feb 01, 2022 | 46.33 | 46.40 | 44.77 | 45.42 | 4,812,286 | -0.61(-1.32%) |
Jan 31, 2022 | 44.83 | 46.08 | 46.03 | 8,958,260 | +1.19(+2.65%) | |
Jan 28, 2022 | 44.60 | 45.09 | 43.89 | 44.84 | 11,120,600 | +0.35(+0.78%) |
Jan 27, 2022 | 45.35 | 45.86 | 44.35 | 44.49 | 4,644,677 | -0.56(-1.24%) |
Jan 26, 2022 | 46.16 | 46.63 | 44.50 | 45.05 | 4,852,778 | -0.52(-1.14%) |
Jan 25, 2022 | 45.43 | 45.75 | 44.51 | 45.57 | 4,768,907 | -0.43(-0.94%) |
Jan 24, 2022 | 44.03 | 46.15 | 43.74 | 46.01 | 9,248,181 | -0.14(-0.29%) |
Jan 21, 2022 | 46.59 | 47.17 | 45.83 | 46.14 | 4,015,329 | -0.22(-0.48%) |
Jan 20, 2022 | 47.48 | 48.45 | 46.33 | 46.36 | 4,010,727 | -0.73(-1.56%) |
Jan 19, 2022 | 48.13 | 48.55 | 47.04 | 47.10 | 3,850,836 | -0.83(-1.73%) |
Jan 18, 2022 | 48.46 | 48.62 | 47.50 | 47.93 | 4,255,038 | -1.40(-2.84%) |
Jan 14, 2022 | 49.33 | 0 | -1.06(-2.11%) | |||
Jan 13, 2022 | 51.16 | 51.47 | 50.26 | 50.39 | 2,764,987 | -0.77(-1.51%) |
Jan 12, 2022 | 51.34 | 51.56 | 50.64 | 51.16 | 2,391,208 | +0.44(+0.88%) |
Jan 11, 2022 | 50.70 | 50.88 | 50.09 | 50.72 | 2,812,934 | +0.21(+0.42%) |
Jan 10, 2022 | 49.45 | 50.68 | 48.59 | 50.51 | 4,042,487 | +0.46(+0.93%) |
Jan 07, 2022 | 51.48 | 51.96 | 50.03 | 50.04 | 4,264,994 | -1.60(-3.10%) |
Jan 06, 2022 | 50.63 | 51.65 | 50.63 | 51.64 | 3,200,832 | +1.09(+2.16%) |
Jan 05, 2022 | 51.74 | 52.53 | 50.50 | 50.55 | 3,609,477 | -1.40(-2.69%) |
Jan 04, 2022 | 52.36 | 52.74 | 51.36 | 51.95 | 5,656,555 | +1.25(+2.48%) |
Jan 03, 2022 | 51.31 | 51.74 | 50.41 | 50.70 | 4,666,997 | -1.66(-3.17%) |
Dec 31, 2021 | 51.68 | 52.67 | 51.51 | 52.36 | 2,308,963 | +0.67(+1.29%) |
Dec 30, 2021 | 51.96 | 52.37 | 51.64 | 51.69 | 1,477,482 | -0.18(-0.35%) |
Dec 29, 2021 | 51.59 | 52.00 | 51.30 | 51.88 | 3,297,594 | +0.25(+0.49%) |
Dec 28, 2021 | 51.60 | 51.90 | 51.39 | 51.62 | 2,574,820 | -0.05(-0.09%) |
Dec 27, 2021 | 51.43 | 51.73 | 51.09 | 51.67 | 1,759,701 | +0.69(+1.34%) |
Dec 23, 2021 | 50.72 | 51.34 | 50.69 | 50.99 | 2,007,908 | +0.29(+0.57%) |
Dec 22, 2021 | 50.07 | 50.82 | 49.86 | 50.70 | 2,364,866 | +0.52(+1.04%) |
Dec 21, 2021 | 49.58 | 50.21 | 49.24 | 50.18 | 2,246,138 | +1.17(+2.40%) |
Dec 20, 2021 | 49.96 | 50.09 | 48.47 | 49.00 | 3,627,901 | -1.30(-2.58%) |
Dec 17, 2021 | 51.54 | 51.68 | 50.03 | 50.30 | 7,827,797 | -1.55(-2.99%) |
Dec 16, 2021 | 52.00 | 52.62 | 51.34 | 51.85 | 3,950,524 | +0.31(+0.60%) |
Dec 15, 2021 | 51.63 | 51.66 | 50.13 | 51.54 | 6,222,882 | +0.00(+0.00%) |
Dec 14, 2021 | 52.13 | 52.73 | 50.92 | 51.54 | 3,806,051 | -1.33(-2.51%) |
Dec 13, 2021 | 53.73 | 53.94 | 52.83 | 52.87 | 4,454,891 | -0.56(-1.04%) |
Dec 10, 2021 | 53.00 | 53.75 | 52.51 | 53.43 | 2,634,691 | -0.46(-0.86%) |
Dec 09, 2021 | 54.59 | 54.89 | 53.82 | 53.89 | 2,253,774 | -0.43(-0.80%) |
Dec 08, 2021 | 54.48 | 54.55 | 53.87 | 54.33 | 2,662,990 | -0.19(-0.35%) |
Dec 07, 2021 | 54.04 | 55.53 | 53.68 | 54.52 | 3,844,219 | +0.76(+1.41%) |
Dec 06, 2021 | 54.26 | 54.39 | 53.56 | 53.76 | 3,318,895 | -0.26(-0.48%) |
Dec 03, 2021 | 53.77 | 54.07 | 52.91 | 54.02 | 3,149,227 | +0.58(+1.08%) |
Dec 02, 2021 | 51.93 | 53.61 | 51.93 | 53.44 | 2,980,733 | +1.85(+3.58%) |