Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.29 | 43.72 | 42.69 | 43.53 | 8,669,765 | -0.23(-0.52%) |
Feb 25, 2022 | 42.10 | 43.84 | 42.78 | 43.76 | 8,693,587 | +2.12(+5.09%) |
Feb 24, 2022 | 41.18 | 41.81 | 40.11 | 41.64 | 9,981,626 | -1.28(-2.99%) |
Feb 23, 2022 | 44.23 | 44.42 | 42.72 | 42.92 | 8,999,731 | -1.06(-2.40%) |
Feb 22, 2022 | 43.63 | 44.36 | 43.44 | 43.98 | 7,321,304 | +0.09(+0.21%) |
Feb 18, 2022 | 43.89 | 0 | +0.04(+0.08%) | |||
Feb 17, 2022 | 44.62 | 44.72 | 43.66 | 43.85 | 4,811,602 | -1.20(-2.67%) |
Feb 16, 2022 | 44.56 | 45.47 | 44.34 | 45.05 | 4,055,393 | +0.12(+0.26%) |
Feb 15, 2022 | 44.33 | 45.03 | 44.32 | 44.93 | 4,137,683 | +1.05(+2.38%) |
Feb 14, 2022 | 44.42 | 44.67 | 43.44 | 43.89 | 7,358,232 | -0.28(-0.64%) |
Feb 11, 2022 | 44.15 | 45.33 | 43.86 | 44.17 | 6,390,693 | -0.53(-1.18%) |
Feb 10, 2022 | 44.88 | 45.62 | 44.51 | 44.70 | 6,356,535 | -0.06(-0.14%) |
Feb 09, 2022 | 44.92 | 45.26 | 44.67 | 44.76 | 4,183,398 | -0.28(-0.63%) |
Feb 08, 2022 | 44.42 | 45.15 | 44.32 | 45.04 | 7,515,892 | +1.07(+2.44%) |
Feb 07, 2022 | 43.16 | 44.14 | 42.89 | 43.97 | 7,339,926 | +0.89(+2.07%) |
Feb 04, 2022 | 42.26 | 43.29 | 42.21 | 43.08 | 7,110,524 | +1.06(+2.51%) |
Feb 03, 2022 | 42.60 | 41.94 | 42.02 | 6,145,496 | -0.45(-1.05%) | |
Feb 02, 2022 | 41.68 | 42.60 | 41.53 | 42.47 | 6,580,674 | +0.66(+1.59%) |
Feb 01, 2022 | 40.54 | 41.88 | 40.37 | 41.80 | 8,255,699 | +1.19(+2.94%) |
Jan 31, 2022 | 40.25 | 40.61 | 9,326,677 | +0.15(+0.36%) | ||
Jan 28, 2022 | 40.20 | 40.49 | 39.34 | 40.47 | 7,120,885 | +0.22(+0.54%) |
Jan 27, 2022 | 41.34 | 41.73 | 39.87 | 40.25 | 6,834,659 | -0.52(-1.27%) |
Jan 26, 2022 | 41.33 | 41.73 | 39.96 | 40.77 | 9,984,603 | -0.11(-0.27%) |
Jan 25, 2022 | 41.04 | 41.38 | 39.90 | 40.88 | 8,449,202 | -0.51(-1.23%) |
Jan 24, 2022 | 40.29 | 41.52 | 39.47 | 41.39 | 8,325,068 | +0.40(+0.98%) |
Jan 21, 2022 | 42.04 | 42.32 | 40.84 | 40.98 | 9,072,836 | -1.44(-3.39%) |
Jan 20, 2022 | 43.85 | 44.41 | 42.34 | 42.42 | 7,100,619 | -1.23(-2.81%) |
Jan 19, 2022 | 45.33 | 45.32 | 43.50 | 43.65 | 8,925,206 | -1.50(-3.33%) |
Jan 18, 2022 | 45.94 | 46.08 | 44.87 | 45.15 | 6,843,067 | -0.77(-1.68%) |
Jan 14, 2022 | 45.93 | 0 | +0.85(+1.88%) | |||
Jan 13, 2022 | 45.12 | 45.64 | 44.87 | 45.08 | 6,018,780 | +0.31(+0.69%) |
Jan 12, 2022 | 44.64 | 45.33 | 44.54 | 44.77 | 6,057,868 | +0.14(+0.31%) |
Jan 11, 2022 | 44.66 | 44.81 | 44.04 | 44.63 | 4,419,128 | +0.23(+0.51%) |
Jan 10, 2022 | 44.70 | 44.96 | 43.63 | 44.41 | 5,011,398 | +0.00(+0.00%) |
Jan 07, 2022 | 43.91 | 44.54 | 43.63 | 44.41 | 5,704,894 | +0.39(+0.89%) |
Jan 06, 2022 | 43.06 | 44.12 | 43.01 | 44.02 | 6,408,677 | +1.77(+4.18%) |
Jan 05, 2022 | 42.66 | 43.05 | 42.14 | 42.25 | 6,189,513 | -0.13(-0.30%) |
Jan 04, 2022 | 41.01 | 42.57 | 41.01 | 42.38 | 6,081,556 | +1.73(+4.25%) |
Jan 03, 2022 | 40.03 | 40.71 | 40.03 | 40.65 | 4,418,776 | +1.02(+2.57%) |
Dec 31, 2021 | 39.61 | 39.87 | 39.47 | 39.63 | 2,827,382 | -0.05(-0.11%) |
Dec 30, 2021 | 39.64 | 40.17 | 39.64 | 39.67 | 2,559,849 | +0.00(+0.00%) |
Dec 29, 2021 | 39.73 | 39.95 | 39.33 | 39.67 | 5,975,480 | +0.11(+0.27%) |
Dec 28, 2021 | 39.45 | 39.83 | 39.30 | 39.57 | 3,645,406 | +0.07(+0.18%) |
Dec 27, 2021 | 38.92 | 39.51 | 38.66 | 39.49 | 2,597,422 | +0.57(+1.46%) |
Dec 23, 2021 | 38.87 | 39.35 | 38.80 | 38.92 | 2,883,131 | +0.33(+0.87%) |
Dec 22, 2021 | 38.26 | 38.72 | 38.07 | 38.59 | 2,582,363 | +0.17(+0.45%) |
Dec 21, 2021 | 38.42 | 38.53 | 37.63 | 38.42 | 6,037,577 | +1.20(+3.23%) |
Dec 20, 2021 | 37.61 | 37.61 | 36.48 | 37.22 | 6,219,993 | -0.98(-2.56%) |
Dec 17, 2021 | 39.22 | 39.28 | 37.87 | 38.19 | 12,549,870 | -1.15(-2.92%) |
Dec 16, 2021 | 39.69 | 40.16 | 39.20 | 39.34 | 5,615,905 | +0.10(+0.25%) |
Dec 15, 2021 | 39.20 | 39.65 | 38.57 | 39.24 | 4,824,583 | +0.27(+0.70%) |
Dec 14, 2021 | 38.42 | 39.30 | 38.33 | 38.97 | 6,398,403 | +0.65(+1.70%) |
Dec 13, 2021 | 39.37 | 39.55 | 38.28 | 38.32 | 4,662,447 | -1.23(-3.11%) |
Dec 10, 2021 | 39.70 | 39.84 | 39.00 | 39.55 | 3,429,891 | +0.01(+0.02%) |
Dec 09, 2021 | 39.63 | 39.86 | 39.13 | 39.54 | 3,314,677 | -0.19(-0.48%) |
Dec 08, 2021 | 40.13 | 40.57 | 39.71 | 39.73 | 4,361,668 | -0.11(-0.27%) |
Dec 07, 2021 | 39.66 | 40.01 | 39.48 | 39.84 | 8,108,128 | +0.45(+1.15%) |
Dec 06, 2021 | 39.50 | 40.05 | 39.15 | 39.39 | 5,202,038 | +0.48(+1.23%) |
Dec 03, 2021 | 39.71 | 40.05 | 38.54 | 38.91 | 5,998,060 | -0.80(-2.03%) |
Dec 02, 2021 | 38.16 | 40.06 | 38.07 | 39.71 | 7,044,550 | +1.99(+5.27%) |