Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.86 | 43.30 | 42.27 | 43.11 | 8,755,241 | -0.23(-0.52%) |
Feb 25, 2022 | 41.69 | 43.41 | 42.36 | 43.33 | 8,779,298 | +2.10(+5.09%) |
Feb 24, 2022 | 40.77 | 41.40 | 39.72 | 41.23 | 10,080,036 | -1.27(-2.99%) |
Feb 23, 2022 | 43.80 | 43.99 | 42.30 | 42.50 | 9,088,461 | -1.05(-2.40%) |
Feb 22, 2022 | 43.21 | 43.93 | 43.02 | 43.55 | 7,393,486 | +0.09(+0.21%) |
Feb 18, 2022 | 43.46 | 0 | +0.04(+0.08%) | |||
Feb 17, 2022 | 44.18 | 44.29 | 43.23 | 43.42 | 4,859,040 | -1.19(-2.67%) |
Feb 16, 2022 | 44.13 | 45.03 | 43.91 | 44.61 | 4,095,376 | +0.12(+0.26%) |
Feb 15, 2022 | 43.90 | 44.59 | 43.88 | 44.50 | 4,178,477 | +1.04(+2.38%) |
Feb 14, 2022 | 43.98 | 44.23 | 43.02 | 43.46 | 7,430,778 | -0.28(-0.64%) |
Feb 11, 2022 | 43.72 | 44.89 | 43.43 | 43.74 | 6,453,700 | -0.52(-1.18%) |
Feb 10, 2022 | 44.44 | 45.17 | 44.07 | 44.26 | 6,419,205 | -0.06(-0.14%) |
Feb 09, 2022 | 44.49 | 44.82 | 44.23 | 44.32 | 4,224,643 | -0.28(-0.63%) |
Feb 08, 2022 | 43.99 | 44.71 | 43.88 | 44.60 | 7,589,992 | +1.06(+2.44%) |
Feb 07, 2022 | 42.74 | 43.71 | 42.47 | 43.54 | 7,412,291 | +0.88(+2.07%) |
Feb 04, 2022 | 41.85 | 42.87 | 41.80 | 42.66 | 7,180,628 | +1.05(+2.51%) |
Feb 03, 2022 | 42.19 | 41.53 | 41.61 | 6,206,085 | -0.44(-1.05%) | |
Feb 02, 2022 | 41.27 | 42.18 | 41.13 | 42.05 | 6,645,554 | +0.66(+1.59%) |
Feb 01, 2022 | 40.14 | 41.47 | 39.97 | 41.40 | 8,337,094 | +1.18(+2.94%) |
Jan 31, 2022 | 39.85 | 40.22 | 9,418,630 | +0.14(+0.36%) | ||
Jan 28, 2022 | 39.81 | 40.10 | 38.95 | 40.07 | 7,191,091 | +0.22(+0.54%) |
Jan 27, 2022 | 40.94 | 41.32 | 39.48 | 39.85 | 6,902,043 | -0.51(-1.27%) |
Jan 26, 2022 | 40.93 | 41.32 | 39.57 | 40.37 | 10,083,043 | -0.11(-0.27%) |
Jan 25, 2022 | 40.64 | 40.97 | 39.51 | 40.48 | 8,532,503 | -0.50(-1.23%) |
Jan 24, 2022 | 39.90 | 41.11 | 39.08 | 40.98 | 8,407,146 | +0.40(+0.98%) |
Jan 21, 2022 | 41.63 | 41.91 | 40.44 | 40.58 | 9,162,287 | -1.42(-3.39%) |
Jan 20, 2022 | 43.42 | 43.97 | 41.93 | 42.01 | 7,170,625 | -1.22(-2.81%) |
Jan 19, 2022 | 44.88 | 44.88 | 43.07 | 43.22 | 9,013,201 | -1.49(-3.33%) |
Jan 18, 2022 | 45.49 | 45.63 | 44.43 | 44.71 | 6,910,534 | -0.77(-1.68%) |
Jan 14, 2022 | 45.48 | 0 | +0.84(+1.88%) | |||
Jan 13, 2022 | 44.68 | 45.19 | 44.43 | 44.64 | 6,078,120 | +0.31(+0.69%) |
Jan 12, 2022 | 44.21 | 44.88 | 44.11 | 44.33 | 6,117,594 | +0.14(+0.31%) |
Jan 11, 2022 | 44.23 | 44.37 | 43.61 | 44.20 | 4,462,697 | +0.23(+0.51%) |
Jan 10, 2022 | 44.26 | 44.52 | 43.21 | 43.97 | 5,060,806 | +0.00(+0.00%) |
Jan 07, 2022 | 43.49 | 44.11 | 43.21 | 43.97 | 5,761,140 | +0.39(+0.89%) |
Jan 06, 2022 | 42.64 | 43.68 | 42.59 | 43.59 | 6,471,861 | +1.75(+4.18%) |
Jan 05, 2022 | 42.24 | 42.63 | 41.73 | 41.84 | 6,250,536 | -0.13(-0.30%) |
Jan 04, 2022 | 40.61 | 42.15 | 40.61 | 41.96 | 6,141,515 | +1.71(+4.25%) |
Jan 03, 2022 | 39.64 | 40.31 | 39.64 | 40.25 | 4,462,341 | +1.01(+2.57%) |
Dec 31, 2021 | 39.22 | 39.49 | 39.09 | 39.24 | 2,855,258 | -0.05(-0.11%) |
Dec 30, 2021 | 39.25 | 39.78 | 39.25 | 39.29 | 2,585,087 | +0.00(+0.00%) |
Dec 29, 2021 | 39.34 | 39.56 | 38.95 | 39.29 | 6,034,393 | +0.11(+0.27%) |
Dec 28, 2021 | 39.06 | 39.44 | 38.92 | 39.18 | 3,681,346 | +0.07(+0.18%) |
Dec 27, 2021 | 38.54 | 39.13 | 38.28 | 39.11 | 2,623,030 | +0.56(+1.46%) |
Dec 23, 2021 | 38.49 | 38.97 | 38.42 | 38.54 | 2,911,557 | +0.33(+0.87%) |
Dec 22, 2021 | 37.89 | 38.34 | 37.69 | 38.21 | 2,607,823 | +0.17(+0.45%) |
Dec 21, 2021 | 38.04 | 38.15 | 37.26 | 38.04 | 6,097,103 | +1.19(+3.23%) |
Dec 20, 2021 | 37.25 | 37.25 | 36.13 | 36.85 | 6,281,317 | -0.97(-2.56%) |
Dec 17, 2021 | 38.84 | 38.89 | 37.50 | 37.82 | 12,673,602 | -1.14(-2.92%) |
Dec 16, 2021 | 39.30 | 39.77 | 38.82 | 38.96 | 5,671,273 | +0.10(+0.25%) |
Dec 15, 2021 | 38.82 | 39.26 | 38.20 | 38.86 | 4,872,150 | +0.27(+0.70%) |
Dec 14, 2021 | 38.04 | 38.91 | 37.95 | 38.59 | 6,461,486 | +0.64(+1.70%) |
Dec 13, 2021 | 38.98 | 39.16 | 37.91 | 37.94 | 4,708,415 | -1.22(-3.11%) |
Dec 10, 2021 | 39.31 | 39.45 | 38.62 | 39.16 | 3,463,707 | +0.01(+0.02%) |
Dec 09, 2021 | 39.24 | 39.47 | 38.75 | 39.15 | 3,347,357 | -0.19(-0.48%) |
Dec 08, 2021 | 39.73 | 40.17 | 39.32 | 39.34 | 4,404,671 | -0.11(-0.27%) |
Dec 07, 2021 | 39.27 | 39.62 | 39.10 | 39.45 | 8,188,068 | +0.45(+1.15%) |
Dec 06, 2021 | 39.12 | 39.65 | 38.76 | 39.00 | 5,253,325 | +0.47(+1.23%) |
Dec 03, 2021 | 39.32 | 39.66 | 38.16 | 38.53 | 6,057,196 | -0.80(-2.03%) |
Dec 02, 2021 | 37.78 | 39.67 | 37.70 | 39.32 | 7,114,004 | +1.97(+5.27%) |