Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.86 | 51.25 | 50.50 | 50.92 | 1,012 | -0.50(-0.96%) |
Feb 25, 2022 | 50.51 | 51.42 | 51.42 | 51.42 | 469 | +1.66(+3.34%) |
Feb 24, 2022 | 48.46 | 49.75 | 48.26 | 49.75 | 10,193 | -0.39(-0.78%) |
Feb 23, 2022 | 51.48 | 51.48 | 50.14 | 50.14 | 668 | -0.93(-1.82%) |
Feb 22, 2022 | 51.07 | 51.67 | 50.84 | 51.08 | 10,042 | -0.38(-0.73%) |
Feb 18, 2022 | 51.45 | 0 | -0.11(-0.22%) | |||
Feb 17, 2022 | 52.58 | 52.58 | 51.54 | 51.56 | 1,983 | -1.43(-2.70%) |
Feb 16, 2022 | 52.82 | 52.99 | 52.82 | 52.99 | 421 | +0.20(+0.37%) |
Feb 15, 2022 | 52.63 | 52.88 | 52.58 | 52.80 | 1,954 | +0.68(+1.30%) |
Feb 14, 2022 | 51.72 | 52.12 | 51.72 | 52.12 | 516 | -0.50(-0.95%) |
Feb 11, 2022 | 53.36 | 53.46 | 52.62 | 52.62 | 1,645 | -0.74(-1.39%) |
Feb 10, 2022 | 53.62 | 54.26 | 53.36 | 53.36 | 1,537 | -0.47(-0.87%) |
Feb 09, 2022 | 53.78 | 53.85 | 53.78 | 53.83 | 779 | +0.38(+0.71%) |
Feb 08, 2022 | 52.99 | 53.45 | 52.94 | 53.45 | 4,324 | +0.73(+1.38%) |
Feb 07, 2022 | 52.75 | 53.15 | 52.65 | 52.72 | 5,534 | -0.05(-0.09%) |
Feb 04, 2022 | 52.12 | 53.13 | 52.12 | 52.77 | 1,196 | +0.73(+1.41%) |
Feb 03, 2022 | 52.55 | 52.04 | 52.04 | 582 | -0.74(-1.39%) | |
Feb 02, 2022 | 52.24 | 52.78 | 52.24 | 52.78 | 325 | +0.12(+0.23%) |
Feb 01, 2022 | 52.13 | 52.65 | 52.09 | 52.65 | 3,342 | +0.81(+1.57%) |
Jan 31, 2022 | 50.92 | 51.84 | 51.84 | 731 | +0.73(+1.43%) | |
Jan 28, 2022 | 49.99 | 51.11 | 49.99 | 51.11 | 1,092 | +0.88(+1.74%) |
Jan 27, 2022 | 51.10 | 51.40 | 50.23 | 50.24 | 720 | -0.31(-0.62%) |
Jan 26, 2022 | 51.05 | 51.51 | 50.41 | 50.55 | 1,021 | -0.02(-0.05%) |
Jan 25, 2022 | 50.08 | 50.97 | 50.07 | 50.57 | 6,871 | -0.03(-0.07%) |
Jan 24, 2022 | 49.52 | 50.61 | 48.79 | 50.61 | 3,576 | +0.16(+0.31%) |
Jan 21, 2022 | 51.46 | 51.46 | 50.32 | 50.45 | 1,228 | -1.13(-2.19%) |
Jan 20, 2022 | 52.51 | 52.59 | 51.58 | 51.58 | 617 | -0.44(-0.85%) |
Jan 19, 2022 | 52.43 | 52.58 | 52.02 | 52.02 | 3,290 | -0.96(-1.82%) |
Jan 18, 2022 | 53.81 | 53.81 | 52.86 | 52.99 | 1,464 | -1.10(-2.02%) |
Jan 14, 2022 | 54.08 | 0 | -0.23(-0.43%) | |||
Jan 13, 2022 | 55.03 | 55.04 | 54.32 | 54.32 | 2,867 | -0.29(-0.54%) |
Jan 12, 2022 | 54.90 | 54.90 | 54.45 | 54.61 | 2,872 | +0.10(+0.19%) |
Jan 11, 2022 | 53.79 | 54.51 | 53.79 | 54.51 | 1,445 | +0.58(+1.07%) |
Jan 10, 2022 | 53.68 | 53.93 | 53.68 | 53.93 | 907 | -0.32(-0.60%) |
Jan 07, 2022 | 54.09 | 54.34 | 53.91 | 54.25 | 6,165 | +0.49(+0.91%) |
Jan 06, 2022 | 53.22 | 53.77 | 53.22 | 53.77 | 989 | +0.81(+1.53%) |
Jan 05, 2022 | 54.00 | 54.00 | 52.96 | 52.96 | 976 | -0.75(-1.39%) |
Jan 04, 2022 | 52.58 | 53.70 | 52.58 | 53.70 | 1,395 | +1.26(+2.40%) |
Jan 03, 2022 | 52.09 | 52.66 | 52.09 | 52.44 | 1,243 | +0.46(+0.89%) |
Dec 31, 2021 | 52.11 | 52.11 | 51.98 | 51.98 | 312 | -0.07(-0.14%) |
Dec 30, 2021 | 52.36 | 52.36 | 52.06 | 52.06 | 439 | -0.14(-0.28%) |
Dec 29, 2021 | 52.37 | 52.37 | 52.20 | 52.20 | 2,908 | +0.01(+0.02%) |
Dec 28, 2021 | 52.38 | 52.38 | 52.19 | 52.19 | 3,260 | +0.22(+0.43%) |
Dec 27, 2021 | 51.55 | 52.04 | 51.55 | 51.97 | 2,977 | +0.32(+0.62%) |
Dec 23, 2021 | 51.98 | 51.98 | 51.65 | 51.65 | 751 | +0.36(+0.71%) |
Dec 22, 2021 | 51.24 | 51.28 | 51.24 | 51.28 | 645 | +0.39(+0.77%) |
Dec 21, 2021 | 50.29 | 50.89 | 50.29 | 50.89 | 1,105 | +1.24(+2.49%) |
Dec 20, 2021 | 49.60 | 49.65 | 49.18 | 49.65 | 1,651 | -1.10(-2.17%) |
Dec 17, 2021 | 51.11 | 51.17 | 50.75 | 50.75 | 2,947 | -1.12(-2.15%) |
Dec 16, 2021 | 52.19 | 52.19 | 51.87 | 51.87 | 369 | +0.41(+0.79%) |
Dec 15, 2021 | 51.46 | 51.46 | 51.46 | 51.46 | 13 | +0.34(+0.67%) |
Dec 14, 2021 | 51.38 | 51.38 | 51.12 | 51.12 | 417 | +0.17(+0.33%) |
Dec 13, 2021 | 51.12 | 51.12 | 50.95 | 50.95 | 209 | -0.67(-1.30%) |
Dec 10, 2021 | 51.91 | 51.95 | 51.29 | 51.63 | 8,715 | +0.01(+0.02%) |
Dec 09, 2021 | 51.70 | 51.70 | 51.61 | 51.61 | 189 | -0.20(-0.39%) |
Dec 08, 2021 | 51.92 | 51.92 | 51.71 | 51.82 | 1,730 | +0.03(+0.05%) |
Dec 07, 2021 | 51.35 | 51.92 | 51.35 | 51.79 | 771 | +0.91(+1.79%) |
Dec 06, 2021 | 50.67 | 50.88 | 50.64 | 50.88 | 1,446 | +0.84(+1.67%) |
Dec 03, 2021 | 50.18 | 50.18 | 49.71 | 50.04 | 1,036 | -0.68(-1.33%) |
Dec 02, 2021 | 50.91 | 51.01 | 50.72 | 50.72 | 13,135 | +1.60(+3.25%) |