Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.90 | 43.15 | 41.90 | 42.50 | 2,202,159 | -0.24(-0.57%) |
Feb 25, 2022 | 41.22 | 42.87 | 41.42 | 42.75 | 2,804,685 | +1.63(+3.97%) |
Feb 24, 2022 | 38.26 | 41.31 | 38.06 | 41.12 | 8,542,841 | +0.76(+1.89%) |
Feb 23, 2022 | 41.24 | 42.15 | 40.31 | 40.35 | 4,669,128 | -0.30(-0.74%) |
Feb 22, 2022 | 41.10 | 41.49 | 39.91 | 40.65 | 2,718,021 | -0.80(-1.93%) |
Feb 18, 2022 | 41.45 | 0 | +0.12(+0.29%) | |||
Feb 17, 2022 | 42.95 | 43.31 | 41.15 | 41.33 | 2,864,981 | -2.09(-4.82%) |
Feb 16, 2022 | 43.45 | 43.67 | 42.95 | 43.43 | 1,343,755 | -0.36(-0.83%) |
Feb 15, 2022 | 43.16 | 43.84 | 42.98 | 43.79 | 2,019,547 | +1.38(+3.25%) |
Feb 14, 2022 | 42.34 | 43.14 | 42.14 | 42.41 | 2,186,086 | -0.17(-0.40%) |
Feb 11, 2022 | 44.70 | 45.06 | 42.15 | 42.58 | 2,676,286 | -1.92(-4.32%) |
Feb 10, 2022 | 45.03 | 46.33 | 43.89 | 44.51 | 11,871,176 | -1.17(-2.57%) |
Feb 09, 2022 | 45.56 | 46.25 | 45.50 | 45.68 | 4,436,618 | +1.05(+2.34%) |
Feb 08, 2022 | 45.46 | 45.61 | 43.55 | 44.63 | 3,842,954 | -0.62(-1.38%) |
Feb 07, 2022 | 44.98 | 45.83 | 44.84 | 45.25 | 3,568,362 | +0.32(+0.70%) |
Feb 04, 2022 | 45.56 | 45.65 | 43.56 | 44.94 | 3,367,007 | +0.15(+0.34%) |
Feb 03, 2022 | 47.47 | 44.69 | 44.79 | 6,435,561 | -3.77(-7.77%) | |
Feb 02, 2022 | 47.87 | 48.76 | 47.12 | 48.56 | 3,738,253 | +1.02(+2.14%) |
Feb 01, 2022 | 46.19 | 47.65 | 46.09 | 47.54 | 3,678,586 | +1.49(+3.23%) |
Jan 31, 2022 | 43.74 | 46.05 | 3,025,544 | +2.30(+5.26%) | ||
Jan 28, 2022 | 42.19 | 43.78 | 41.44 | 43.75 | 1,754,563 | +1.40(+3.30%) |
Jan 27, 2022 | 42.86 | 43.90 | 42.06 | 42.35 | 3,057,632 | +0.41(+0.97%) |
Jan 26, 2022 | 43.50 | 44.07 | 41.63 | 41.94 | 1,998,233 | -0.53(-1.25%) |
Jan 25, 2022 | 42.26 | 43.03 | 41.68 | 42.48 | 1,640,213 | -0.86(-1.98%) |
Jan 24, 2022 | 42.47 | 43.49 | 40.57 | 43.33 | 4,063,025 | -0.95(-2.14%) |
Jan 21, 2022 | 45.37 | 45.65 | 44.15 | 44.28 | 2,295,734 | -1.45(-3.18%) |
Jan 20, 2022 | 46.03 | 47.14 | 45.53 | 45.73 | 2,681,438 | +0.10(+0.22%) |
Jan 19, 2022 | 46.46 | 46.76 | 45.43 | 45.63 | 2,229,194 | -0.49(-1.06%) |
Jan 18, 2022 | 45.27 | 46.23 | 44.79 | 46.12 | 3,248,624 | -0.05(-0.12%) |
Jan 14, 2022 | 46.17 | 0 | -0.61(-1.31%) | |||
Jan 13, 2022 | 48.61 | 48.83 | 46.72 | 46.79 | 3,460,208 | -0.79(-1.67%) |
Jan 12, 2022 | 47.34 | 48.20 | 46.99 | 47.58 | 3,051,768 | +0.51(+1.09%) |
Jan 11, 2022 | 45.79 | 47.25 | 45.28 | 47.07 | 2,341,592 | +1.84(+4.07%) |
Jan 10, 2022 | 45.28 | 45.70 | 43.97 | 45.23 | 2,085,094 | -0.79(-1.72%) |
Jan 07, 2022 | 46.42 | 46.84 | 45.87 | 46.02 | 1,094,486 | -0.40(-0.85%) |
Jan 06, 2022 | 47.26 | 47.26 | 45.60 | 46.42 | 2,769,879 | +0.05(+0.12%) |
Jan 05, 2022 | 50.27 | 50.41 | 46.26 | 46.36 | 2,668,369 | -3.76(-7.50%) |
Jan 04, 2022 | 49.39 | 50.51 | 49.15 | 50.13 | 2,897,059 | +1.23(+2.51%) |
Jan 03, 2022 | 49.65 | 50.42 | 48.75 | 48.90 | 1,177,386 | -0.62(-1.26%) |
Dec 31, 2021 | 49.03 | 49.64 | 48.89 | 49.52 | 744,515 | +0.51(+1.05%) |
Dec 30, 2021 | 49.02 | 49.77 | 48.97 | 49.01 | 489,298 | -0.04(-0.07%) |
Dec 29, 2021 | 49.91 | 50.13 | 49.03 | 49.04 | 758,221 | -0.99(-1.98%) |
Dec 28, 2021 | 50.94 | 51.09 | 49.73 | 50.04 | 1,094,747 | -0.61(-1.21%) |
Dec 27, 2021 | 50.34 | 50.69 | 50.20 | 50.65 | 585,940 | +0.60(+1.19%) |
Dec 23, 2021 | 49.51 | 50.59 | 49.23 | 50.05 | 2,181,233 | +0.84(+1.70%) |
Dec 22, 2021 | 46.91 | 49.39 | 46.80 | 49.21 | 2,228,325 | +2.31(+4.92%) |
Dec 21, 2021 | 46.42 | 47.00 | 46.33 | 46.91 | 1,261,302 | +1.26(+2.77%) |
Dec 20, 2021 | 45.90 | 45.90 | 44.47 | 45.64 | 2,487,831 | -1.26(-2.69%) |
Dec 17, 2021 | 46.10 | 47.12 | 45.42 | 46.91 | 2,834,029 | +0.37(+0.79%) |
Dec 16, 2021 | 48.73 | 49.12 | 46.21 | 46.54 | 2,178,781 | -1.30(-2.72%) |
Dec 15, 2021 | 47.21 | 48.15 | 46.04 | 47.83 | 1,970,102 | +0.47(+0.99%) |
Dec 14, 2021 | 47.19 | 48.09 | 46.83 | 47.37 | 1,321,480 | -0.42(-0.89%) |
Dec 13, 2021 | 48.82 | 49.15 | 47.77 | 47.79 | 1,822,374 | -1.03(-2.11%) |
Dec 10, 2021 | 49.13 | 49.48 | 48.47 | 48.82 | 1,008,232 | +0.17(+0.35%) |
Dec 09, 2021 | 49.08 | 49.70 | 48.45 | 48.65 | 2,384,687 | -0.69(-1.39%) |
Dec 08, 2021 | 49.16 | 49.79 | 48.98 | 49.33 | 2,979,488 | +0.05(+0.11%) |
Dec 07, 2021 | 49.19 | 50.19 | 48.94 | 49.28 | 1,920,343 | +0.74(+1.52%) |
Dec 06, 2021 | 48.19 | 49.02 | 47.37 | 48.54 | 3,931,495 | +0.58(+1.20%) |
Dec 03, 2021 | 49.95 | 50.29 | 47.38 | 47.96 | 4,056,593 | -1.84(-3.70%) |
Dec 02, 2021 | 48.31 | 50.30 | 47.85 | 49.80 | 4,289,674 | +1.38(+2.85%) |