Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.96 | 45.32 | 44.50 | 44.81 | 4,456,185 | -0.77(-1.69%) |
Feb 25, 2022 | 44.52 | 45.67 | 44.52 | 45.58 | 2,326,015 | +1.34(+3.04%) |
Feb 24, 2022 | 44.66 | 44.78 | 43.42 | 44.24 | 3,041,161 | -0.63(-1.40%) |
Feb 23, 2022 | 45.03 | 45.03 | 44.65 | 44.87 | 2,077,438 | +0.09(+0.21%) |
Feb 22, 2022 | 44.77 | 44.87 | 44.28 | 44.77 | 1,977,731 | +0.14(+0.32%) |
Feb 18, 2022 | 44.63 | 0 | +0.13(+0.30%) | |||
Feb 17, 2022 | 44.20 | 44.61 | 43.97 | 44.50 | 1,688,815 | +0.19(+0.42%) |
Feb 16, 2022 | 44.41 | 44.77 | 43.91 | 44.31 | 1,830,895 | -0.15(-0.34%) |
Feb 15, 2022 | 44.74 | 45.01 | 44.37 | 44.46 | 2,028,769 | -0.18(-0.40%) |
Feb 14, 2022 | 45.19 | 45.23 | 44.10 | 44.64 | 1,822,157 | -0.43(-0.96%) |
Feb 11, 2022 | 44.54 | 45.27 | 44.44 | 45.07 | 1,876,251 | +0.74(+1.68%) |
Feb 10, 2022 | 44.87 | 45.21 | 44.26 | 44.33 | 2,422,337 | -0.83(-1.83%) |
Feb 09, 2022 | 44.77 | 45.37 | 44.71 | 45.16 | 1,858,739 | +0.40(+0.90%) |
Feb 08, 2022 | 44.71 | 44.94 | 44.55 | 44.75 | 1,742,215 | +0.11(+0.25%) |
Feb 07, 2022 | 44.54 | 44.76 | 43.97 | 44.64 | 1,719,240 | +0.45(+1.02%) |
Feb 04, 2022 | 44.80 | 44.84 | 43.99 | 44.19 | 1,555,454 | -0.77(-1.72%) |
Feb 03, 2022 | 44.91 | 45.32 | 44.96 | 1,636,149 | +0.21(+0.46%) | |
Feb 02, 2022 | 44.26 | 44.95 | 44.22 | 44.75 | 2,002,194 | +0.44(+1.00%) |
Feb 01, 2022 | 44.90 | 44.91 | 43.79 | 44.31 | 2,149,735 | -0.34(-0.76%) |
Jan 31, 2022 | 44.10 | 44.74 | 44.65 | 5,274,791 | +0.23(+0.51%) | |
Jan 28, 2022 | 43.79 | 44.46 | 43.53 | 44.42 | 1,856,256 | +0.44(+1.01%) |
Jan 27, 2022 | 43.96 | 44.72 | 43.85 | 43.98 | 1,896,832 | +0.19(+0.43%) |
Jan 26, 2022 | 44.96 | 45.07 | 43.67 | 43.79 | 3,864,346 | -1.55(-3.42%) |
Jan 25, 2022 | 46.01 | 46.03 | 45.17 | 45.35 | 2,502,537 | -0.75(-1.63%) |
Jan 24, 2022 | 46.19 | 46.64 | 45.44 | 46.10 | 3,899,269 | -0.11(-0.24%) |
Jan 21, 2022 | 46.36 | 46.64 | 46.04 | 46.21 | 2,053,372 | +0.20(+0.43%) |
Jan 20, 2022 | 46.10 | 46.35 | 45.94 | 46.01 | 1,870,321 | -0.22(-0.47%) |
Jan 19, 2022 | 46.12 | 46.48 | 45.69 | 46.23 | 1,770,846 | -0.08(-0.16%) |
Jan 18, 2022 | 46.09 | 46.46 | 45.69 | 46.31 | 2,350,200 | +0.14(+0.31%) |
Jan 14, 2022 | 46.16 | 0 | -0.16(-0.35%) | |||
Jan 13, 2022 | 45.94 | 46.43 | 45.64 | 46.32 | 2,023,313 | +0.45(+0.98%) |
Jan 12, 2022 | 46.32 | 46.33 | 45.59 | 45.88 | 2,850,812 | -0.62(-1.33%) |
Jan 11, 2022 | 46.67 | 46.86 | 46.14 | 46.49 | 1,897,042 | -0.15(-0.32%) |
Jan 10, 2022 | 46.95 | 47.48 | 46.57 | 46.64 | 3,193,808 | +0.00(+0.00%) |
Jan 07, 2022 | 46.18 | 46.83 | 46.06 | 46.64 | 2,384,725 | +0.49(+1.05%) |
Jan 06, 2022 | 46.58 | 46.78 | 46.13 | 46.16 | 2,133,860 | -0.29(-0.62%) |
Jan 05, 2022 | 46.04 | 46.75 | 45.93 | 46.45 | 2,483,628 | +0.59(+1.29%) |
Jan 04, 2022 | 45.85 | 46.43 | 45.84 | 45.86 | 2,463,404 | -0.11(-0.24%) |
Jan 03, 2022 | 45.62 | 46.10 | 45.13 | 45.97 | 2,747,946 | +0.30(+0.66%) |
Dec 31, 2021 | 45.45 | 45.80 | 45.30 | 45.67 | 1,309,275 | +0.22(+0.49%) |
Dec 30, 2021 | 45.55 | 45.64 | 45.26 | 45.45 | 990,481 | +0.04(+0.08%) |
Dec 29, 2021 | 45.33 | 45.54 | 45.22 | 45.41 | 1,217,093 | +0.09(+0.21%) |
Dec 28, 2021 | 44.96 | 45.33 | 44.91 | 45.31 | 1,282,259 | +0.42(+0.94%) |
Dec 27, 2021 | 44.79 | 44.94 | 44.64 | 44.89 | 1,142,289 | +0.20(+0.44%) |
Dec 23, 2021 | 44.72 | 44.89 | 44.51 | 44.70 | 1,418,982 | +0.07(+0.15%) |
Dec 22, 2021 | 44.52 | 44.67 | 44.25 | 44.63 | 1,267,248 | +0.18(+0.40%) |
Dec 21, 2021 | 45.12 | 45.35 | 44.26 | 44.45 | 2,090,316 | -0.90(-1.98%) |
Dec 20, 2021 | 44.92 | 45.48 | 44.79 | 45.35 | 2,475,321 | +0.28(+0.62%) |
Dec 17, 2021 | 46.16 | 46.44 | 44.93 | 45.07 | 5,018,811 | -0.95(-2.07%) |
Dec 16, 2021 | 45.47 | 46.07 | 45.16 | 46.03 | 2,952,548 | +0.56(+1.23%) |
Dec 15, 2021 | 45.02 | 45.58 | 44.65 | 45.46 | 3,434,991 | +0.65(+1.44%) |
Dec 14, 2021 | 44.29 | 45.07 | 44.08 | 44.82 | 4,326,113 | +0.58(+1.31%) |
Dec 13, 2021 | 43.04 | 44.36 | 42.79 | 44.24 | 3,282,859 | +1.20(+2.78%) |
Dec 10, 2021 | 42.29 | 43.08 | 42.25 | 43.04 | 3,524,097 | +1.12(+2.68%) |
Dec 09, 2021 | 40.07 | 42.55 | 39.96 | 41.92 | 4,814,473 | +1.88(+4.70%) |
Dec 08, 2021 | 39.57 | 40.32 | 39.54 | 40.04 | 2,693,377 | +0.34(+0.85%) |
Dec 07, 2021 | 40.12 | 40.23 | 39.59 | 39.70 | 2,209,634 | -0.56(-1.39%) |
Dec 06, 2021 | 40.23 | 40.76 | 40.11 | 40.26 | 1,855,129 | +0.28(+0.70%) |
Dec 03, 2021 | 39.39 | 40.09 | 39.39 | 39.98 | 2,377,963 | +0.72(+1.84%) |
Dec 02, 2021 | 39.47 | 39.80 | 39.24 | 39.26 | 2,758,496 | -0.09(-0.24%) |