Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.48 | 45.23 | 43.94 | 44.28 | 7,206,648 | -3.65(-7.62%) |
Feb 25, 2022 | 47.65 | 47.94 | 47.40 | 47.94 | 4,342,517 | +1.33(+2.86%) |
Feb 24, 2022 | 47.90 | 48.01 | 45.65 | 46.60 | 6,894,254 | -2.73(-5.53%) |
Feb 23, 2022 | 49.47 | 49.66 | 48.87 | 49.33 | 3,607,450 | +0.12(+0.25%) |
Feb 22, 2022 | 50.02 | 50.20 | 48.93 | 49.21 | 3,803,151 | -1.25(-2.48%) |
Feb 18, 2022 | 50.46 | 0 | +0.08(+0.16%) | |||
Feb 17, 2022 | 50.44 | 50.77 | 49.99 | 50.38 | 3,117,239 | -0.53(-1.03%) |
Feb 16, 2022 | 50.54 | 51.53 | 50.53 | 50.91 | 1,892,652 | +0.57(+1.13%) |
Feb 15, 2022 | 50.34 | 50.77 | 49.71 | 50.34 | 3,444,768 | -0.78(-1.53%) |
Feb 14, 2022 | 51.34 | 51.41 | 50.47 | 51.12 | 5,070,017 | -0.28(-0.55%) |
Feb 11, 2022 | 51.94 | 52.48 | 51.05 | 51.40 | 5,109,680 | -0.34(-0.66%) |
Feb 10, 2022 | 51.45 | 52.42 | 51.40 | 51.74 | 4,248,112 | -0.87(-1.65%) |
Feb 09, 2022 | 52.14 | 52.61 | 52.03 | 52.61 | 3,110,236 | +1.04(+2.02%) |
Feb 08, 2022 | 52.03 | 52.11 | 51.20 | 51.56 | 3,758,211 | +0.22(+0.43%) |
Feb 07, 2022 | 51.05 | 51.64 | 50.83 | 51.34 | 2,357,029 | +0.19(+0.38%) |
Feb 04, 2022 | 50.84 | 51.41 | 50.73 | 51.15 | 2,447,670 | +1.02(+2.03%) |
Feb 03, 2022 | 49.74 | 50.46 | 50.13 | 2,503,272 | -0.07(-0.14%) | |
Feb 02, 2022 | 50.27 | 50.31 | 49.67 | 50.20 | 3,021,913 | -0.53(-1.05%) |
Feb 01, 2022 | 50.04 | 50.96 | 50.02 | 50.74 | 3,144,092 | +0.96(+1.94%) |
Jan 31, 2022 | 49.49 | 49.91 | 49.11 | 49.78 | 2,913,845 | -0.45(-0.89%) |
Jan 28, 2022 | 49.92 | 50.25 | 49.50 | 50.22 | 2,546,338 | -0.46(-0.90%) |
Jan 27, 2022 | 51.17 | 51.35 | 50.13 | 50.68 | 2,878,389 | +0.61(+1.23%) |
Jan 26, 2022 | 50.60 | 50.81 | 49.61 | 50.06 | 3,141,314 | +0.66(+1.33%) |
Jan 25, 2022 | 48.23 | 49.59 | 47.43 | 49.41 | 3,038,359 | +0.85(+1.75%) |
Jan 24, 2022 | 47.75 | 48.56 | 47.00 | 48.56 | 3,384,985 | -0.19(-0.40%) |
Jan 21, 2022 | 49.15 | 49.50 | 48.67 | 48.75 | 2,936,942 | -1.31(-2.61%) |
Jan 20, 2022 | 49.99 | 51.23 | 49.90 | 50.06 | 4,302,627 | -1.11(-2.17%) |
Jan 19, 2022 | 50.97 | 51.55 | 50.34 | 51.17 | 4,128,539 | +0.62(+1.23%) |
Jan 18, 2022 | 50.33 | 50.73 | 49.91 | 50.55 | 3,769,238 | +0.51(+1.02%) |
Jan 14, 2022 | 50.04 | 0 | +1.38(+2.85%) | |||
Jan 13, 2022 | 48.94 | 49.24 | 48.58 | 48.65 | 1,937,270 | -0.45(-0.91%) |
Jan 12, 2022 | 48.87 | 49.26 | 48.79 | 49.10 | 2,733,660 | +1.16(+2.41%) |
Jan 11, 2022 | 46.93 | 48.00 | 46.87 | 47.94 | 3,075,384 | +1.32(+2.84%) |
Jan 10, 2022 | 46.52 | 46.69 | 46.19 | 46.62 | 1,840,439 | +0.20(+0.43%) |
Jan 07, 2022 | 46.05 | 46.49 | 45.73 | 46.42 | 2,036,388 | +0.76(+1.67%) |
Jan 06, 2022 | 45.93 | 46.01 | 45.43 | 45.66 | 1,815,560 | +0.62(+1.38%) |
Jan 05, 2022 | 45.75 | 45.95 | 44.99 | 45.03 | 1,811,595 | +0.13(+0.29%) |
Jan 04, 2022 | 44.75 | 45.18 | 44.75 | 44.90 | 1,608,380 | +0.23(+0.51%) |
Jan 03, 2022 | 44.45 | 44.94 | 44.36 | 44.68 | 2,478,794 | +1.33(+3.07%) |
Dec 31, 2021 | 43.82 | 43.83 | 43.12 | 43.34 | 1,515,937 | -0.45(-1.02%) |
Dec 30, 2021 | 43.91 | 44.15 | 43.79 | 43.79 | 1,137,455 | -0.21(-0.49%) |
Dec 29, 2021 | 43.84 | 44.21 | 43.75 | 44.00 | 1,705,524 | -0.22(-0.49%) |
Dec 28, 2021 | 44.17 | 44.31 | 43.98 | 44.22 | 1,194,731 | +0.18(+0.41%) |
Dec 27, 2021 | 43.75 | 44.08 | 43.56 | 44.04 | 1,331,915 | -0.06(-0.14%) |
Dec 23, 2021 | 44.01 | 44.32 | 43.96 | 44.10 | 1,212,343 | +0.31(+0.71%) |
Dec 22, 2021 | 43.34 | 43.97 | 43.11 | 43.79 | 1,568,854 | +0.15(+0.34%) |
Dec 21, 2021 | 42.79 | 43.78 | 42.79 | 43.64 | 2,347,984 | +1.29(+3.04%) |
Dec 20, 2021 | 42.14 | 42.48 | 41.84 | 42.36 | 2,735,214 | -0.27(-0.63%) |
Dec 17, 2021 | 43.11 | 43.11 | 42.42 | 42.62 | 4,240,087 | -0.73(-1.67%) |
Dec 16, 2021 | 43.27 | 43.81 | 43.27 | 43.35 | 3,674,042 | +0.10(+0.24%) |
Dec 15, 2021 | 42.34 | 43.24 | 41.88 | 43.24 | 5,441,106 | +0.73(+1.73%) |
Dec 14, 2021 | 42.32 | 42.86 | 42.32 | 42.51 | 3,732,143 | -0.07(-0.16%) |
Dec 13, 2021 | 42.92 | 42.99 | 42.34 | 42.58 | 2,414,078 | -0.65(-1.50%) |
Dec 10, 2021 | 43.06 | 43.34 | 42.83 | 43.23 | 2,015,894 | +0.41(+0.95%) |
Dec 09, 2021 | 42.79 | 43.09 | 42.65 | 42.82 | 2,048,633 | -0.49(-1.14%) |
Dec 08, 2021 | 43.31 | 43.53 | 43.23 | 43.31 | 3,040,313 | +0.63(+1.48%) |
Dec 07, 2021 | 42.72 | 43.07 | 42.55 | 42.68 | 1,708,320 | +0.27(+0.63%) |
Dec 06, 2021 | 42.52 | 42.67 | 42.30 | 42.42 | 2,300,820 | +1.08(+2.61%) |
Dec 03, 2021 | 41.68 | 41.71 | 40.96 | 41.34 | 2,169,033 | -0.19(-0.46%) |
Dec 02, 2021 | 40.88 | 41.54 | 40.59 | 41.53 | 3,448,519 | +1.48(+3.71%) |