Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.59 | 41.83 | 39.17 | 39.95 | 2,968,080 | -3.11(-7.22%) |
Feb 25, 2022 | 42.27 | 43.48 | 42.75 | 43.06 | 1,271,764 | +1.11(+2.65%) |
Feb 24, 2022 | 41.40 | 42.02 | 40.24 | 41.95 | 1,644,434 | -0.44(-1.04%) |
Feb 23, 2022 | 43.24 | 43.38 | 42.16 | 42.39 | 1,227,210 | -0.46(-1.07%) |
Feb 22, 2022 | 42.70 | 43.91 | 42.39 | 42.85 | 1,562,299 | -0.20(-0.47%) |
Feb 18, 2022 | 43.05 | 0 | +2.16(+5.29%) | |||
Feb 17, 2022 | 41.42 | 41.78 | 40.43 | 40.88 | 779,099 | -1.10(-2.62%) |
Feb 16, 2022 | 41.35 | 42.25 | 41.32 | 41.98 | 1,635,207 | +0.47(+1.13%) |
Feb 15, 2022 | 40.30 | 41.69 | 40.25 | 41.52 | 957,913 | +1.91(+4.83%) |
Feb 14, 2022 | 39.65 | 40.40 | 39.32 | 39.60 | 1,059,620 | +0.16(+0.41%) |
Feb 11, 2022 | 39.64 | 41.24 | 39.02 | 39.44 | 935,619 | -0.96(-2.37%) |
Feb 10, 2022 | 40.08 | 41.47 | 40.05 | 40.40 | 871,316 | -0.26(-0.64%) |
Feb 09, 2022 | 40.30 | 41.10 | 40.16 | 40.65 | 1,036,544 | +1.03(+2.61%) |
Feb 08, 2022 | 38.22 | 39.85 | 37.96 | 39.62 | 3,707,199 | +1.63(+4.28%) |
Feb 07, 2022 | 37.65 | 38.31 | 37.64 | 38.00 | 965,895 | +0.49(+1.30%) |
Feb 04, 2022 | 37.17 | 37.77 | 37.09 | 37.51 | 449,570 | +0.11(+0.28%) |
Feb 03, 2022 | 38.04 | 37.37 | 37.40 | 1,378,082 | -0.99(-2.59%) | |
Feb 02, 2022 | 38.63 | 38.74 | 37.96 | 38.40 | 1,891,343 | -0.23(-0.59%) |
Feb 01, 2022 | 38.22 | 38.75 | 37.81 | 38.63 | 2,150,712 | +0.55(+1.43%) |
Jan 31, 2022 | 36.83 | 38.17 | 38.08 | 1,650,087 | +0.76(+2.02%) | |
Jan 28, 2022 | 36.76 | 37.34 | 35.68 | 37.33 | 1,234,446 | +0.50(+1.35%) |
Jan 27, 2022 | 37.94 | 38.40 | 36.70 | 36.83 | 1,521,156 | -0.71(-1.89%) |
Jan 26, 2022 | 38.62 | 38.92 | 37.33 | 37.54 | 2,335,922 | -0.53(-1.38%) |
Jan 25, 2022 | 38.38 | 38.63 | 37.49 | 38.06 | 2,711,755 | -0.98(-2.50%) |
Jan 24, 2022 | 37.78 | 39.19 | 37.32 | 39.04 | 2,062,046 | +0.12(+0.32%) |
Jan 21, 2022 | 39.55 | 40.35 | 38.90 | 38.91 | 1,903,856 | -1.21(-3.03%) |
Jan 20, 2022 | 41.13 | 41.59 | 39.97 | 40.13 | 1,501,591 | -0.81(-1.99%) |
Jan 19, 2022 | 41.92 | 41.99 | 40.78 | 40.94 | 4,171,128 | -0.96(-2.28%) |
Jan 18, 2022 | 41.98 | 42.24 | 41.53 | 41.90 | 2,122,846 | -0.67(-1.57%) |
Jan 14, 2022 | 42.57 | 0 | -0.25(-0.58%) | |||
Jan 13, 2022 | 43.96 | 44.17 | 42.82 | 42.82 | 3,773,556 | -0.75(-1.71%) |
Jan 12, 2022 | 43.75 | 44.04 | 43.26 | 43.56 | 745,264 | -0.22(-0.50%) |
Jan 11, 2022 | 44.22 | 44.75 | 43.67 | 43.78 | 820,018 | -0.55(-1.25%) |
Jan 10, 2022 | 44.85 | 44.85 | 43.47 | 44.34 | 831,759 | +0.15(+0.35%) |
Jan 07, 2022 | 44.09 | 44.81 | 43.62 | 44.18 | 2,376,549 | +0.38(+0.87%) |
Jan 06, 2022 | 43.56 | 43.95 | 42.27 | 43.80 | 1,142,052 | +0.64(+1.48%) |
Jan 05, 2022 | 43.67 | 44.05 | 42.80 | 43.16 | 1,672,773 | -0.34(-0.79%) |
Jan 04, 2022 | 43.71 | 44.26 | 42.92 | 43.51 | 2,998,848 | +0.41(+0.95%) |
Jan 03, 2022 | 42.52 | 44.18 | 42.52 | 43.09 | 2,121,605 | +0.78(+1.85%) |
Dec 31, 2021 | 41.75 | 42.59 | 41.75 | 42.31 | 407,695 | +0.23(+0.55%) |
Dec 30, 2021 | 42.39 | 42.84 | 41.94 | 42.08 | 270,324 | -0.15(-0.36%) |
Dec 29, 2021 | 42.45 | 42.59 | 42.10 | 42.23 | 235,987 | -0.25(-0.59%) |
Dec 28, 2021 | 42.29 | 42.99 | 42.08 | 42.48 | 305,518 | -0.08(-0.18%) |
Dec 27, 2021 | 41.75 | 42.59 | 41.21 | 42.56 | 280,176 | +0.57(+1.37%) |
Dec 23, 2021 | 42.33 | 42.57 | 41.98 | 41.98 | 314,851 | +0.10(+0.23%) |
Dec 22, 2021 | 41.40 | 42.17 | 41.13 | 41.89 | 223,149 | +0.49(+1.18%) |
Dec 21, 2021 | 39.68 | 41.49 | 39.48 | 41.40 | 591,274 | +2.36(+6.05%) |
Dec 20, 2021 | 38.50 | 39.26 | 37.99 | 39.04 | 482,278 | -0.70(-1.76%) |
Dec 17, 2021 | 39.58 | 40.47 | 38.74 | 39.74 | 869,463 | -0.29(-0.72%) |
Dec 16, 2021 | 40.97 | 41.29 | 39.98 | 40.02 | 617,656 | -0.22(-0.53%) |
Dec 15, 2021 | 40.31 | 40.54 | 38.77 | 40.24 | 636,866 | +0.12(+0.31%) |
Dec 14, 2021 | 40.71 | 41.31 | 40.09 | 40.12 | 813,153 | -1.02(-2.48%) |
Dec 13, 2021 | 42.02 | 42.12 | 40.78 | 41.13 | 528,594 | -1.24(-2.92%) |
Dec 10, 2021 | 42.73 | 42.73 | 41.94 | 42.37 | 442,231 | -0.01(-0.02%) |
Dec 09, 2021 | 42.00 | 42.56 | 41.77 | 42.38 | 238,310 | -0.19(-0.45%) |
Dec 08, 2021 | 41.89 | 42.71 | 41.48 | 42.57 | 440,324 | +1.09(+2.62%) |
Dec 07, 2021 | 41.05 | 42.37 | 40.88 | 41.49 | 475,294 | +0.95(+2.35%) |
Dec 06, 2021 | 39.82 | 41.30 | 39.46 | 40.53 | 538,128 | +1.58(+4.06%) |
Dec 03, 2021 | 40.09 | 40.20 | 38.53 | 38.95 | 522,865 | -0.78(-1.97%) |
Dec 02, 2021 | 38.31 | 40.19 | 38.12 | 39.73 | 631,264 | +2.10(+5.59%) |