Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.85 | 42.36 | 41.69 | 42.24 | 2,193,435 | -0.21(-0.49%) |
Feb 25, 2022 | 41.07 | 42.48 | 41.71 | 42.44 | 2,085,853 | +1.55(+3.79%) |
Feb 24, 2022 | 41.63 | 41.83 | 39.84 | 40.89 | 3,788,957 | -1.06(-2.53%) |
Feb 23, 2022 | 42.17 | 42.33 | 41.82 | 41.96 | 2,494,554 | -0.02(-0.04%) |
Feb 22, 2022 | 42.22 | 42.48 | 41.69 | 41.97 | 3,042,829 | -0.24(-0.58%) |
Feb 18, 2022 | 42.22 | 0 | +0.71(+1.72%) | |||
Feb 17, 2022 | 40.95 | 41.66 | 40.94 | 41.51 | 4,237,021 | +0.49(+1.19%) |
Feb 16, 2022 | 41.52 | 41.90 | 40.74 | 41.02 | 2,385,538 | -0.43(-1.04%) |
Feb 15, 2022 | 41.48 | 41.88 | 41.26 | 41.45 | 2,034,851 | +0.09(+0.23%) |
Feb 14, 2022 | 41.59 | 41.75 | 40.51 | 41.35 | 1,859,508 | -0.11(-0.27%) |
Feb 11, 2022 | 40.69 | 41.57 | 40.59 | 41.47 | 2,307,639 | +0.90(+2.22%) |
Feb 10, 2022 | 40.82 | 41.14 | 40.46 | 40.57 | 2,225,698 | -0.25(-0.62%) |
Feb 09, 2022 | 41.04 | 41.09 | 40.77 | 40.82 | 1,793,194 | -0.15(-0.37%) |
Feb 08, 2022 | 41.09 | 41.23 | 40.85 | 40.97 | 1,957,528 | +0.08(+0.18%) |
Feb 07, 2022 | 40.58 | 41.09 | 40.24 | 40.89 | 1,992,610 | +0.42(+1.04%) |
Feb 04, 2022 | 41.75 | 41.75 | 40.33 | 40.47 | 3,623,199 | -1.42(-3.39%) |
Feb 03, 2022 | 41.84 | 42.23 | 41.89 | 1,789,966 | +0.06(+0.13%) | |
Feb 02, 2022 | 41.37 | 42.09 | 41.32 | 41.83 | 2,241,977 | +0.37(+0.88%) |
Feb 01, 2022 | 41.40 | 41.66 | 40.85 | 41.47 | 2,602,942 | +0.03(+0.07%) |
Jan 31, 2022 | 41.36 | 41.66 | 41.44 | 5,018,855 | -0.09(-0.23%) | |
Jan 28, 2022 | 41.35 | 41.62 | 41.04 | 41.53 | 2,624,898 | +0.01(+0.02%) |
Jan 27, 2022 | 41.12 | 41.96 | 41.12 | 41.52 | 1,872,059 | +0.64(+1.56%) |
Jan 26, 2022 | 41.48 | 41.88 | 40.63 | 40.89 | 4,658,475 | -0.81(-1.94%) |
Jan 25, 2022 | 42.39 | 42.49 | 41.62 | 41.69 | 2,897,421 | -0.87(-2.05%) |
Jan 24, 2022 | 42.68 | 43.23 | 41.82 | 42.57 | 2,578,241 | +0.02(+0.04%) |
Jan 21, 2022 | 42.26 | 42.77 | 42.16 | 42.55 | 2,341,585 | +0.44(+1.05%) |
Jan 20, 2022 | 43.17 | 43.24 | 42.08 | 42.11 | 6,308,588 | -1.14(-2.63%) |
Jan 19, 2022 | 43.41 | 43.92 | 43.12 | 43.24 | 3,626,911 | -0.23(-0.54%) |
Jan 18, 2022 | 43.44 | 43.60 | 42.87 | 43.48 | 3,186,560 | -0.08(-0.19%) |
Jan 14, 2022 | 43.56 | 0 | +0.47(+1.09%) | |||
Jan 13, 2022 | 42.52 | 43.30 | 42.43 | 43.09 | 2,395,220 | +0.63(+1.48%) |
Jan 12, 2022 | 42.15 | 42.59 | 42.00 | 42.46 | 2,018,098 | +0.13(+0.31%) |
Jan 11, 2022 | 43.14 | 43.27 | 41.66 | 42.33 | 2,934,748 | -0.72(-1.68%) |
Jan 10, 2022 | 43.22 | 43.57 | 42.99 | 43.05 | 4,090,959 | -0.01(-0.02%) |
Jan 07, 2022 | 42.42 | 43.51 | 42.42 | 43.06 | 3,914,910 | +0.77(+1.82%) |
Jan 06, 2022 | 41.70 | 42.78 | 41.46 | 42.29 | 6,121,530 | +0.70(+1.69%) |
Jan 05, 2022 | 41.33 | 41.97 | 41.29 | 41.59 | 4,053,958 | +0.50(+1.21%) |
Jan 04, 2022 | 40.82 | 41.56 | 40.79 | 41.09 | 2,924,905 | +0.35(+0.87%) |
Jan 03, 2022 | 40.43 | 40.82 | 40.06 | 40.74 | 3,022,439 | +0.26(+0.64%) |
Dec 31, 2021 | 40.29 | 40.56 | 40.16 | 40.48 | 1,163,772 | +0.29(+0.72%) |
Dec 30, 2021 | 40.39 | 40.46 | 40.08 | 40.19 | 1,435,985 | -0.07(-0.16%) |
Dec 29, 2021 | 40.47 | 40.53 | 39.95 | 40.25 | 1,642,899 | -0.13(-0.32%) |
Dec 28, 2021 | 39.25 | 40.41 | 39.24 | 40.38 | 2,816,704 | +1.10(+2.80%) |
Dec 27, 2021 | 39.04 | 39.29 | 38.89 | 39.29 | 2,076,791 | +0.20(+0.52%) |
Dec 23, 2021 | 39.15 | 39.34 | 38.96 | 39.08 | 2,029,815 | -0.01(-0.02%) |
Dec 22, 2021 | 39.32 | 39.58 | 38.97 | 39.09 | 2,592,256 | -0.31(-0.78%) |
Dec 21, 2021 | 40.03 | 40.22 | 39.25 | 39.40 | 2,745,289 | -0.86(-2.13%) |
Dec 20, 2021 | 39.86 | 40.49 | 39.77 | 40.25 | 3,442,212 | +0.09(+0.23%) |
Dec 17, 2021 | 41.10 | 41.48 | 39.96 | 40.16 | 7,373,361 | -0.99(-2.40%) |
Dec 16, 2021 | 40.53 | 41.26 | 40.37 | 41.15 | 3,284,994 | +0.64(+1.59%) |
Dec 15, 2021 | 40.18 | 40.88 | 40.13 | 40.51 | 3,440,760 | +0.39(+0.98%) |
Dec 14, 2021 | 40.71 | 41.07 | 40.03 | 40.11 | 4,419,515 | -0.55(-1.35%) |
Dec 13, 2021 | 40.41 | 40.99 | 40.08 | 40.66 | 3,577,311 | +0.48(+1.18%) |
Dec 10, 2021 | 39.54 | 40.29 | 39.45 | 40.19 | 2,940,498 | +0.90(+2.30%) |
Dec 09, 2021 | 38.85 | 39.29 | 38.18 | 39.29 | 3,979,147 | +0.33(+0.84%) |
Dec 08, 2021 | 38.30 | 40.33 | 38.30 | 38.96 | 4,721,232 | +0.66(+1.73%) |
Dec 07, 2021 | 38.36 | 38.88 | 37.98 | 38.30 | 4,086,437 | -0.17(-0.44%) |
Dec 06, 2021 | 38.58 | 39.09 | 38.37 | 38.47 | 2,905,389 | +0.16(+0.41%) |
Dec 03, 2021 | 37.89 | 38.67 | 37.81 | 38.31 | 2,386,509 | +0.57(+1.51%) |
Dec 02, 2021 | 37.32 | 37.93 | 37.32 | 37.74 | 2,435,492 | +0.57(+1.53%) |