Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.50 | 42.12 | 41.50 | 42.09 | 1,193,594 | -0.26(-0.62%) |
Feb 25, 2022 | 41.10 | 42.53 | 41.32 | 42.36 | 2,064,830 | +1.69(+4.16%) |
Feb 24, 2022 | 39.90 | 40.92 | 39.42 | 40.66 | 2,222,577 | -0.79(-1.91%) |
Feb 23, 2022 | 42.70 | 42.89 | 41.33 | 41.46 | 873,573 | -0.89(-2.11%) |
Feb 22, 2022 | 43.23 | 43.75 | 42.07 | 42.35 | 1,032,988 | -1.02(-2.36%) |
Feb 18, 2022 | 43.37 | 0 | +0.44(+1.02%) | |||
Feb 17, 2022 | 43.92 | 44.01 | 42.63 | 42.93 | 982,244 | -1.21(-2.75%) |
Feb 16, 2022 | 43.87 | 44.59 | 43.75 | 44.15 | 815,587 | +0.06(+0.13%) |
Feb 15, 2022 | 43.42 | 44.22 | 43.41 | 44.09 | 1,037,354 | +1.11(+2.59%) |
Feb 14, 2022 | 43.10 | 43.63 | 42.68 | 42.97 | 1,354,944 | -0.17(-0.38%) |
Feb 11, 2022 | 43.21 | 44.42 | 42.71 | 43.14 | 1,539,104 | -0.30(-0.68%) |
Feb 10, 2022 | 43.88 | 44.57 | 43.20 | 43.44 | 1,705,838 | -0.50(-1.14%) |
Feb 09, 2022 | 44.28 | 44.78 | 43.82 | 43.94 | 1,654,279 | -0.25(-0.57%) |
Feb 08, 2022 | 43.79 | 44.29 | 43.37 | 44.19 | 1,237,017 | +0.73(+1.68%) |
Feb 07, 2022 | 43.19 | 43.83 | 42.89 | 43.46 | 2,197,294 | +0.71(+1.65%) |
Feb 04, 2022 | 41.67 | 43.20 | 41.49 | 42.76 | 1,448,091 | +0.87(+2.07%) |
Feb 03, 2022 | 42.07 | 41.89 | 2,732,562 | -0.30(-0.71%) | ||
Feb 02, 2022 | 42.17 | 42.32 | 41.06 | 42.19 | 1,978,596 | -0.11(-0.25%) |
Feb 01, 2022 | 41.94 | 42.40 | 41.39 | 42.29 | 1,603,618 | +0.40(+0.95%) |
Jan 31, 2022 | 40.65 | 41.99 | 41.90 | 1,210,201 | +0.84(+2.03%) | |
Jan 28, 2022 | 40.71 | 41.35 | 40.28 | 41.06 | 1,896,211 | +0.24(+0.58%) |
Jan 27, 2022 | 42.54 | 42.78 | 40.40 | 40.83 | 1,573,359 | -1.29(-3.06%) |
Jan 26, 2022 | 43.00 | 43.09 | 41.77 | 42.12 | 1,439,066 | -0.39(-0.92%) |
Jan 25, 2022 | 40.83 | 43.11 | 40.71 | 42.50 | 1,893,353 | +1.26(+3.05%) |
Jan 24, 2022 | 40.55 | 41.31 | 39.68 | 41.25 | 2,316,220 | -0.05(-0.12%) |
Jan 21, 2022 | 41.39 | 41.77 | 40.93 | 41.30 | 1,881,977 | -0.55(-1.32%) |
Jan 20, 2022 | 41.77 | 43.00 | 41.34 | 41.85 | 1,040,720 | +0.02(+0.04%) |
Jan 19, 2022 | 43.55 | 43.88 | 41.79 | 41.83 | 1,512,690 | -1.78(-4.09%) |
Jan 18, 2022 | 44.45 | 44.72 | 43.23 | 43.62 | 1,681,116 | -0.78(-1.75%) |
Jan 14, 2022 | 44.39 | 0 | +0.07(+0.16%) | |||
Jan 13, 2022 | 44.30 | 45.01 | 44.18 | 44.32 | 1,070,584 | +0.13(+0.29%) |
Jan 12, 2022 | 44.43 | 44.88 | 44.02 | 44.19 | 1,483,821 | -0.12(-0.27%) |
Jan 11, 2022 | 44.08 | 44.43 | 43.81 | 44.31 | 1,539,268 | +0.53(+1.20%) |
Jan 10, 2022 | 43.64 | 44.27 | 43.05 | 43.79 | 2,105,790 | +0.70(+1.62%) |
Jan 07, 2022 | 42.58 | 43.53 | 42.56 | 43.09 | 1,884,311 | +0.53(+1.24%) |
Jan 06, 2022 | 42.31 | 42.82 | 41.94 | 42.56 | 1,018,395 | +0.82(+1.96%) |
Jan 05, 2022 | 42.46 | 42.81 | 41.60 | 41.74 | 1,941,301 | -0.65(-1.53%) |
Jan 04, 2022 | 41.42 | 42.58 | 41.28 | 42.39 | 1,601,392 | +1.42(+3.46%) |
Jan 03, 2022 | 40.91 | 41.68 | 40.83 | 40.97 | 942,837 | +0.39(+0.96%) |
Dec 31, 2021 | 40.55 | 40.93 | 40.48 | 40.58 | 640,668 | -0.17(-0.42%) |
Dec 30, 2021 | 40.91 | 41.36 | 40.74 | 40.75 | 602,806 | -0.02(-0.04%) |
Dec 29, 2021 | 40.89 | 41.09 | 40.58 | 40.77 | 705,289 | -0.05(-0.12%) |
Dec 28, 2021 | 40.53 | 41.22 | 40.53 | 40.82 | 974,976 | +0.11(+0.26%) |
Dec 27, 2021 | 40.70 | 40.84 | 40.12 | 40.71 | 1,702,597 | +0.02(+0.06%) |
Dec 23, 2021 | 40.96 | 41.25 | 40.59 | 40.69 | 867,453 | -0.06(-0.16%) |
Dec 22, 2021 | 40.31 | 40.96 | 40.19 | 40.75 | 1,372,696 | +0.54(+1.33%) |
Dec 21, 2021 | 39.19 | 40.26 | 39.13 | 40.22 | 1,442,052 | +1.38(+3.55%) |
Dec 20, 2021 | 39.56 | 39.56 | 38.12 | 38.84 | 2,318,047 | -1.35(-3.37%) |
Dec 17, 2021 | 40.20 | 40.34 | 39.43 | 40.19 | 2,596,676 | -0.41(-1.02%) |
Dec 16, 2021 | 41.52 | 41.83 | 40.30 | 40.61 | 1,632,701 | -0.67(-1.63%) |
Dec 15, 2021 | 40.83 | 41.47 | 40.18 | 41.28 | 1,571,848 | +0.49(+1.21%) |
Dec 14, 2021 | 40.78 | 41.80 | 40.68 | 40.79 | 2,268,924 | +0.44(+1.09%) |
Dec 13, 2021 | 41.00 | 41.38 | 40.34 | 40.35 | 1,176,163 | -0.89(-2.16%) |
Dec 10, 2021 | 41.24 | 41.43 | 40.75 | 41.24 | 967,094 | +0.18(+0.43%) |
Dec 09, 2021 | 41.41 | 41.62 | 41.04 | 41.06 | 1,225,322 | -0.65(-1.56%) |
Dec 08, 2021 | 41.77 | 42.03 | 41.43 | 41.71 | 1,296,209 | -0.08(-0.19%) |
Dec 07, 2021 | 42.09 | 43.02 | 41.54 | 41.79 | 1,647,161 | +0.18(+0.43%) |
Dec 06, 2021 | 41.56 | 42.74 | 41.36 | 41.61 | 1,954,453 | +0.41(+1.00%) |
Dec 03, 2021 | 42.03 | 42.11 | 40.71 | 41.20 | 1,785,443 | -0.73(-1.74%) |
Dec 02, 2021 | 40.95 | 42.44 | 40.73 | 41.93 | 2,285,010 | +0.68(+1.65%) |