Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.52 | 44.86 | 43.52 | 44.51 | 9,159,353 | +0.32(+0.73%) |
Feb 25, 2022 | 43.27 | 44.37 | 43.32 | 44.18 | 7,036,012 | +1.92(+4.55%) |
Feb 24, 2022 | 42.26 | 43.09 | 41.03 | 42.26 | 7,231,920 | -0.09(-0.20%) |
Feb 23, 2022 | 43.03 | 43.17 | 42.23 | 42.35 | 4,279,976 | -0.48(-1.13%) |
Feb 22, 2022 | 43.22 | 43.60 | 42.63 | 42.83 | 5,500,000 | -0.52(-1.21%) |
Feb 18, 2022 | 43.36 | 0 | +0.34(+0.80%) | |||
Feb 17, 2022 | 42.18 | 43.43 | 42.18 | 43.01 | 11,719,255 | +0.63(+1.48%) |
Feb 16, 2022 | 43.97 | 44.61 | 42.09 | 42.39 | 8,849,431 | -1.75(-3.96%) |
Feb 15, 2022 | 43.54 | 44.35 | 43.09 | 44.14 | 6,078,343 | +0.68(+1.58%) |
Feb 14, 2022 | 43.74 | 43.92 | 42.52 | 43.45 | 6,098,449 | -0.35(-0.80%) |
Feb 11, 2022 | 43.03 | 44.18 | 42.92 | 43.80 | 6,577,335 | +1.04(+2.44%) |
Feb 10, 2022 | 42.88 | 43.18 | 42.46 | 42.76 | 5,069,476 | +0.02(+0.04%) |
Feb 09, 2022 | 42.88 | 43.24 | 42.54 | 42.74 | 4,091,165 | -0.33(-0.77%) |
Feb 08, 2022 | 42.46 | 43.40 | 42.26 | 43.08 | 5,324,766 | +0.79(+1.86%) |
Feb 07, 2022 | 42.62 | 42.82 | 41.82 | 42.29 | 5,333,209 | -0.09(-0.22%) |
Feb 04, 2022 | 42.59 | 42.73 | 41.95 | 42.38 | 6,330,217 | -0.32(-0.75%) |
Feb 03, 2022 | 41.72 | 42.93 | 42.71 | 6,184,784 | +0.96(+2.29%) | |
Feb 02, 2022 | 41.67 | 42.10 | 41.07 | 41.75 | 7,393,305 | -0.03(-0.07%) |
Feb 01, 2022 | 41.18 | 42.00 | 40.85 | 41.78 | 6,190,624 | +0.51(+1.24%) |
Jan 31, 2022 | 40.97 | 41.48 | 41.27 | 7,248,198 | +0.11(+0.28%) | |
Jan 28, 2022 | 41.30 | 41.81 | 40.60 | 41.15 | 10,788,457 | -1.83(-4.25%) |
Jan 27, 2022 | 42.17 | 43.12 | 42.16 | 42.98 | 7,151,622 | +0.97(+2.30%) |
Jan 26, 2022 | 42.64 | 42.91 | 41.83 | 42.01 | 10,480,323 | -0.66(-1.55%) |
Jan 25, 2022 | 43.83 | 44.37 | 42.64 | 42.68 | 10,542,271 | -2.50(-5.53%) |
Jan 24, 2022 | 44.52 | 45.85 | 44.29 | 45.18 | 9,380,113 | +0.76(+1.71%) |
Jan 21, 2022 | 45.00 | 45.21 | 44.32 | 44.42 | 6,161,257 | -0.33(-0.74%) |
Jan 20, 2022 | 45.97 | 46.24 | 44.60 | 44.75 | 7,910,244 | -1.24(-2.70%) |
Jan 19, 2022 | 46.10 | 46.46 | 45.50 | 45.99 | 5,235,483 | -0.01(-0.02%) |
Jan 18, 2022 | 46.31 | 46.49 | 45.71 | 46.00 | 7,576,954 | -0.50(-1.08%) |
Jan 14, 2022 | 46.50 | 0 | -0.34(-0.73%) | |||
Jan 13, 2022 | 44.74 | 47.48 | 44.64 | 46.84 | 13,378,742 | +2.22(+4.96%) |
Jan 12, 2022 | 44.54 | 44.75 | 43.71 | 44.63 | 7,169,088 | -0.54(-1.19%) |
Jan 11, 2022 | 46.49 | 47.04 | 44.81 | 45.17 | 9,372,611 | -1.32(-2.83%) |
Jan 10, 2022 | 45.72 | 46.94 | 45.58 | 46.48 | 11,230,848 | +0.93(+2.04%) |
Jan 07, 2022 | 44.73 | 46.28 | 44.63 | 45.56 | 9,161,044 | +0.95(+2.12%) |
Jan 06, 2022 | 44.51 | 44.90 | 43.88 | 44.61 | 7,515,431 | +0.29(+0.66%) |
Jan 05, 2022 | 43.85 | 45.00 | 43.81 | 44.32 | 8,838,567 | +0.61(+1.39%) |
Jan 04, 2022 | 42.76 | 43.86 | 42.70 | 43.71 | 10,961,941 | +0.93(+2.17%) |
Jan 03, 2022 | 42.52 | 42.81 | 42.15 | 42.78 | 6,363,950 | -0.07(-0.15%) |
Dec 31, 2021 | 42.71 | 43.26 | 42.71 | 42.85 | 5,023,265 | +0.11(+0.27%) |
Dec 30, 2021 | 42.86 | 43.20 | 42.29 | 42.73 | 4,828,987 | +0.41(+0.96%) |
Dec 29, 2021 | 42.13 | 42.49 | 41.94 | 42.33 | 4,527,980 | +0.27(+0.65%) |
Dec 28, 2021 | 41.46 | 42.07 | 41.41 | 42.05 | 5,530,383 | +0.64(+1.55%) |
Dec 27, 2021 | 41.00 | 41.46 | 40.75 | 41.41 | 3,984,810 | +0.50(+1.23%) |
Dec 23, 2021 | 41.17 | 41.44 | 40.88 | 40.91 | 4,347,362 | -0.29(-0.71%) |
Dec 22, 2021 | 41.58 | 41.86 | 40.73 | 41.20 | 6,354,776 | -0.33(-0.80%) |
Dec 21, 2021 | 42.82 | 43.25 | 41.28 | 41.53 | 11,022,467 | -1.55(-3.60%) |
Dec 20, 2021 | 42.40 | 43.50 | 42.32 | 43.08 | 10,864,725 | +0.68(+1.61%) |
Dec 17, 2021 | 43.42 | 44.53 | 42.38 | 42.40 | 14,808,191 | -1.06(-2.44%) |
Dec 16, 2021 | 43.63 | 43.75 | 43.03 | 43.46 | 10,124,968 | -0.29(-0.67%) |
Dec 15, 2021 | 43.33 | 43.99 | 43.21 | 43.76 | 9,568,244 | +0.61(+1.40%) |
Dec 14, 2021 | 43.21 | 44.42 | 42.63 | 43.15 | 7,385,159 | -0.05(-0.11%) |
Dec 13, 2021 | 42.02 | 43.52 | 41.85 | 43.20 | 9,404,752 | +0.98(+2.31%) |
Dec 10, 2021 | 41.32 | 42.30 | 41.14 | 42.22 | 7,489,189 | +0.87(+2.11%) |
Dec 09, 2021 | 40.62 | 41.49 | 40.60 | 41.35 | 8,779,742 | +0.82(+2.03%) |
Dec 08, 2021 | 42.67 | 43.16 | 39.85 | 40.53 | 19,467,202 | -2.14(-5.01%) |
Dec 07, 2021 | 42.68 | 43.21 | 42.50 | 42.67 | 6,987,742 | -0.04(-0.09%) |
Dec 06, 2021 | 41.55 | 43.15 | 41.23 | 42.71 | 10,885,621 | +1.59(+3.87%) |
Dec 03, 2021 | 42.60 | 42.72 | 40.65 | 41.12 | 13,096,491 | -1.16(-2.73%) |
Dec 02, 2021 | 40.20 | 43.25 | 39.51 | 42.27 | 27,488,058 | +4.20(+11.04%) |