Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.96 | 43.12 | 41.88 | 42.37 | 8,354,386 | -1.64(-3.73%) |
Feb 25, 2022 | 43.48 | 44.07 | 42.52 | 44.01 | 7,297,361 | +0.93(+2.16%) |
Feb 24, 2022 | 42.48 | 43.36 | 41.57 | 43.08 | 11,972,701 | -1.55(-3.48%) |
Feb 23, 2022 | 45.55 | 45.95 | 44.50 | 44.63 | 6,261,140 | -0.27(-0.59%) |
Feb 22, 2022 | 46.13 | 46.13 | 43.97 | 44.90 | 8,832,554 | -1.68(-3.61%) |
Feb 18, 2022 | 46.58 | 0 | +0.06(+0.13%) | |||
Feb 17, 2022 | 46.46 | 47.28 | 46.18 | 46.52 | 6,577,975 | -0.54(-1.16%) |
Feb 16, 2022 | 46.67 | 47.72 | 46.32 | 47.06 | 6,143,106 | -0.15(-0.31%) |
Feb 15, 2022 | 46.68 | 47.43 | 46.41 | 47.21 | 8,749,234 | +1.53(+3.35%) |
Feb 14, 2022 | 44.70 | 47.00 | 44.63 | 45.68 | 9,548,741 | +1.04(+2.33%) |
Feb 11, 2022 | 46.13 | 46.78 | 44.35 | 44.64 | 7,336,877 | -1.47(-3.19%) |
Feb 10, 2022 | 45.52 | 46.83 | 45.38 | 46.12 | 6,624,479 | -0.06(-0.13%) |
Feb 09, 2022 | 45.40 | 46.37 | 45.21 | 46.17 | 6,449,913 | +0.95(+2.10%) |
Feb 08, 2022 | 45.27 | 45.93 | 44.47 | 45.23 | 8,363,341 | +0.25(+0.55%) |
Feb 07, 2022 | 43.91 | 45.42 | 43.77 | 44.98 | 8,471,354 | +1.29(+2.94%) |
Feb 04, 2022 | 43.15 | 44.01 | 42.78 | 43.69 | 5,542,606 | +0.29(+0.66%) |
Feb 03, 2022 | 43.58 | 43.35 | 43.41 | 5,329,609 | -0.83(-1.88%) | |
Feb 02, 2022 | 44.09 | 45.18 | 43.78 | 44.24 | 10,457,294 | +0.10(+0.22%) |
Feb 01, 2022 | 43.34 | 44.45 | 43.32 | 44.14 | 5,873,659 | +0.84(+1.94%) |
Jan 31, 2022 | 42.28 | 43.41 | 43.30 | 6,205,084 | +0.68(+1.60%) | |
Jan 28, 2022 | 41.84 | 42.68 | 41.34 | 42.62 | 7,122,175 | +1.02(+2.45%) |
Jan 27, 2022 | 43.71 | 43.78 | 41.32 | 41.60 | 9,698,027 | -2.02(-4.62%) |
Jan 26, 2022 | 44.74 | 44.97 | 43.31 | 43.61 | 9,284,238 | -0.74(-1.67%) |
Jan 25, 2022 | 43.50 | 44.75 | 42.53 | 44.36 | 9,983,078 | -0.02(-0.04%) |
Jan 24, 2022 | 42.31 | 44.47 | 41.43 | 44.38 | 16,693,277 | +1.13(+2.61%) |
Jan 21, 2022 | 43.16 | 44.45 | 42.41 | 43.25 | 14,542,004 | +0.14(+0.32%) |
Jan 20, 2022 | 43.65 | 44.50 | 43.00 | 43.11 | 9,940,454 | -0.31(-0.71%) |
Jan 19, 2022 | 43.47 | 44.35 | 42.76 | 43.42 | 14,332,533 | +0.68(+1.59%) |
Jan 18, 2022 | 42.09 | 43.77 | 41.38 | 42.74 | 20,439,294 | +0.24(+0.57%) |
Jan 14, 2022 | 42.50 | 0 | +5.27(+14.15%) | |||
Jan 13, 2022 | 38.49 | 39.04 | 37.16 | 37.23 | 7,121,596 | -1.28(-3.31%) |
Jan 12, 2022 | 38.80 | 39.05 | 37.91 | 38.50 | 7,012,452 | +0.10(+0.26%) |
Jan 11, 2022 | 37.19 | 38.97 | 36.83 | 38.40 | 17,224,138 | +2.39(+6.64%) |
Jan 10, 2022 | 36.59 | 37.09 | 34.97 | 36.01 | 9,463,028 | -1.45(-3.88%) |
Jan 07, 2022 | 37.44 | 38.17 | 37.37 | 37.47 | 5,895,291 | +0.07(+0.19%) |
Jan 06, 2022 | 36.91 | 37.89 | 36.42 | 37.40 | 5,651,299 | +0.85(+2.33%) |
Jan 05, 2022 | 38.05 | 38.41 | 36.46 | 36.55 | 8,176,501 | -1.67(-4.37%) |
Jan 04, 2022 | 38.91 | 39.15 | 37.99 | 38.22 | 6,199,690 | -0.19(-0.49%) |
Jan 03, 2022 | 37.58 | 38.73 | 37.46 | 38.40 | 6,509,551 | +1.20(+3.21%) |
Dec 31, 2021 | 37.12 | 37.77 | 36.97 | 37.21 | 4,833,014 | -0.04(-0.11%) |
Dec 30, 2021 | 36.62 | 37.91 | 36.51 | 37.25 | 5,944,052 | +0.48(+1.32%) |
Dec 29, 2021 | 36.95 | 37.28 | 36.53 | 36.76 | 4,411,906 | -0.45(-1.22%) |
Dec 28, 2021 | 37.07 | 38.01 | 36.77 | 37.22 | 5,158,240 | -0.22(-0.58%) |
Dec 27, 2021 | 37.58 | 37.73 | 36.88 | 37.44 | 7,171,005 | -0.71(-1.87%) |
Dec 23, 2021 | 38.57 | 38.93 | 37.10 | 38.15 | 13,114,405 | +1.54(+4.21%) |
Dec 22, 2021 | 36.36 | 36.96 | 35.80 | 36.61 | 6,309,455 | +0.01(+0.03%) |
Dec 21, 2021 | 34.13 | 36.78 | 34.14 | 36.60 | 9,900,639 | +2.84(+8.40%) |
Dec 20, 2021 | 33.88 | 34.75 | 33.44 | 33.76 | 8,731,320 | -1.28(-3.64%) |
Dec 17, 2021 | 34.54 | 35.37 | 33.65 | 35.03 | 12,164,548 | +0.33(+0.94%) |
Dec 16, 2021 | 35.90 | 36.45 | 34.51 | 34.71 | 8,060,519 | -0.89(-2.50%) |
Dec 15, 2021 | 35.78 | 35.93 | 34.74 | 35.60 | 9,984,971 | -0.36(-0.99%) |
Dec 14, 2021 | 35.99 | 36.86 | 35.77 | 35.95 | 9,394,047 | -0.55(-1.52%) |
Dec 13, 2021 | 36.48 | 36.90 | 35.80 | 36.51 | 7,931,441 | -0.72(-1.94%) |
Dec 10, 2021 | 37.87 | 38.00 | 36.96 | 37.23 | 6,041,597 | -0.44(-1.18%) |
Dec 09, 2021 | 37.75 | 38.44 | 37.60 | 37.67 | 5,787,913 | -0.59(-1.55%) |
Dec 08, 2021 | 37.00 | 38.76 | 36.67 | 38.27 | 8,968,403 | +1.62(+4.42%) |
Dec 07, 2021 | 37.02 | 37.59 | 36.50 | 36.65 | 7,508,980 | +0.33(+0.90%) |
Dec 06, 2021 | 34.41 | 37.52 | 34.32 | 36.32 | 10,283,286 | +2.43(+7.18%) |
Dec 03, 2021 | 35.11 | 35.14 | 33.48 | 33.89 | 7,234,327 | -1.30(-3.68%) |
Dec 02, 2021 | 33.91 | 35.23 | 33.36 | 35.18 | 10,608,480 | +1.59(+4.74%) |