Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.28 | 51.35 | 51.28 | 51.33 | 57,768 | +0.06(+0.11%) |
Feb 25, 2022 | 51.28 | 51.28 | 51.21 | 51.28 | 100,703 | -0.05(-0.09%) |
Feb 24, 2022 | 51.34 | 51.39 | 51.28 | 51.32 | 92,642 | +0.11(+0.22%) |
Feb 23, 2022 | 51.27 | 51.28 | 51.15 | 51.21 | 124,069 | -0.08(-0.15%) |
Feb 22, 2022 | 51.25 | 51.28 | 51.22 | 51.28 | 185,003 | +0.05(+0.09%) |
Feb 18, 2022 | 51.24 | 0 | +0.04(+0.07%) | |||
Feb 17, 2022 | 51.14 | 51.22 | 51.14 | 51.20 | 100,324 | +0.07(+0.15%) |
Feb 16, 2022 | 51.16 | 51.17 | 51.12 | 51.13 | 56,724 | -0.02(-0.04%) |
Feb 15, 2022 | 51.18 | 51.20 | 51.12 | 51.14 | 55,922 | -0.08(-0.16%) |
Feb 14, 2022 | 51.36 | 51.36 | 51.20 | 51.23 | 102,347 | -0.07(-0.13%) |
Feb 11, 2022 | 51.47 | 51.47 | 51.26 | 51.29 | 160,385 | -0.11(-0.22%) |
Feb 10, 2022 | 51.56 | 51.57 | 51.41 | 51.41 | 56,997 | -0.23(-0.44%) |
Feb 09, 2022 | 51.66 | 51.68 | 51.63 | 51.63 | 64,697 | +0.00(+0.00%) |
Feb 08, 2022 | 51.68 | 51.70 | 51.63 | 51.63 | 58,739 | -0.08(-0.16%) |
Feb 07, 2022 | 51.79 | 51.79 | 51.72 | 51.72 | 55,155 | -0.05(-0.09%) |
Feb 04, 2022 | 51.78 | 51.78 | 51.71 | 51.76 | 125,779 | -0.04(-0.07%) |
Feb 03, 2022 | 51.74 | 51.84 | 51.80 | 186,775 | +0.08(+0.15%) | |
Feb 02, 2022 | 51.72 | 51.75 | 51.68 | 51.73 | 165,763 | +0.08(+0.16%) |
Feb 01, 2022 | 51.64 | 51.69 | 51.60 | 51.64 | 645,479 | +0.12(+0.24%) |
Jan 31, 2022 | 51.56 | 51.64 | 51.48 | 51.52 | 1,126,373 | -0.14(-0.27%) |
Jan 28, 2022 | 51.71 | 51.79 | 51.57 | 51.66 | 304,151 | -0.15(-0.29%) |
Jan 27, 2022 | 51.77 | 51.84 | 51.73 | 51.81 | 162,843 | -0.02(-0.04%) |
Jan 26, 2022 | 51.92 | 51.98 | 51.78 | 51.83 | 105,224 | -0.15(-0.29%) |
Jan 25, 2022 | 52.04 | 52.10 | 51.98 | 51.98 | 58,957 | -0.14(-0.27%) |
Jan 24, 2022 | 52.17 | 52.17 | 52.08 | 52.12 | 97,470 | -0.08(-0.14%) |
Jan 21, 2022 | 52.28 | 52.28 | 52.13 | 52.19 | 79,785 | -0.08(-0.16%) |
Jan 20, 2022 | 52.31 | 52.31 | 52.23 | 52.28 | 83,292 | +0.00(+0.00%) |
Jan 19, 2022 | 52.21 | 52.31 | 52.21 | 52.28 | 38,638 | -0.01(-0.03%) |
Jan 18, 2022 | 52.29 | 52.35 | 52.22 | 52.29 | 58,195 | -0.07(-0.13%) |
Jan 14, 2022 | 52.36 | 0 | -0.08(-0.15%) | |||
Jan 13, 2022 | 52.33 | 52.47 | 52.33 | 52.44 | 133,955 | +0.00(+0.00%) |
Jan 12, 2022 | 52.34 | 52.44 | 52.34 | 52.44 | 48,951 | +0.01(+0.01%) |
Jan 11, 2022 | 52.35 | 52.44 | 52.35 | 52.43 | 56,195 | -0.05(-0.09%) |
Jan 10, 2022 | 52.48 | 52.55 | 52.45 | 52.48 | 62,032 | -0.09(-0.18%) |
Jan 07, 2022 | 52.52 | 52.59 | 52.50 | 52.57 | 79,965 | -0.05(-0.10%) |
Jan 06, 2022 | 52.67 | 52.67 | 52.61 | 52.62 | 28,179 | -0.04(-0.08%) |
Jan 05, 2022 | 52.73 | 52.73 | 52.65 | 52.66 | 47,675 | -0.06(-0.11%) |
Jan 04, 2022 | 52.67 | 52.75 | 52.67 | 52.72 | 43,759 | -0.02(-0.04%) |
Jan 03, 2022 | 52.72 | 52.74 | 52.69 | 52.74 | 79,117 | +0.04(+0.07%) |
Dec 31, 2021 | 52.75 | 52.76 | 52.70 | 52.70 | 79,935 | -0.04(-0.08%) |
Dec 30, 2021 | 52.78 | 52.78 | 52.74 | 52.74 | 65,911 | -0.00(-0.00%) |
Dec 29, 2021 | 52.74 | 52.78 | 52.71 | 52.75 | 50,513 | -0.03(-0.06%) |
Dec 28, 2021 | 52.72 | 52.78 | 52.72 | 52.78 | 50,759 | +0.03(+0.05%) |
Dec 27, 2021 | 52.76 | 52.76 | 52.71 | 52.75 | 19,303 | +0.01(+0.03%) |
Dec 23, 2021 | 52.70 | 52.75 | 52.69 | 52.73 | 40,581 | +0.01(+0.03%) |
Dec 22, 2021 | 52.74 | 52.76 | 52.72 | 52.72 | 29,503 | +0.05(+0.09%) |
Dec 21, 2021 | 52.74 | 52.74 | 52.67 | 52.67 | 43,121 | -0.06(-0.12%) |
Dec 20, 2021 | 52.73 | 52.76 | 52.71 | 52.73 | 77,944 | +0.00(+0.00%) |
Dec 17, 2021 | 52.71 | 52.75 | 52.71 | 52.73 | 42,869 | -0.01(-0.03%) |
Dec 16, 2021 | 52.66 | 52.75 | 52.66 | 52.75 | 74,570 | +0.05(+0.09%) |
Dec 15, 2021 | 52.74 | 52.75 | 52.66 | 52.70 | 110,284 | -0.03(-0.05%) |
Dec 14, 2021 | 52.74 | 52.74 | 52.69 | 52.73 | 26,684 | -0.02(-0.04%) |
Dec 13, 2021 | 52.75 | 52.76 | 52.72 | 52.75 | 38,567 | +0.04(+0.07%) |
Dec 10, 2021 | 52.72 | 52.74 | 52.68 | 52.71 | 43,952 | +0.04(+0.09%) |
Dec 09, 2021 | 52.65 | 52.69 | 52.65 | 52.67 | 48,174 | +0.02(+0.04%) |
Dec 08, 2021 | 52.66 | 52.71 | 52.65 | 52.65 | 45,684 | -0.04(-0.08%) |
Dec 07, 2021 | 52.67 | 52.72 | 52.67 | 52.69 | 20,117 | -0.01(-0.03%) |
Dec 06, 2021 | 52.70 | 52.73 | 52.66 | 52.70 | 75,904 | -0.03(-0.06%) |
Dec 03, 2021 | 52.70 | 52.75 | 52.67 | 52.73 | 52,535 | +0.03(+0.05%) |
Dec 02, 2021 | 52.70 | 52.72 | 52.69 | 52.71 | 22,209 | -0.04(-0.08%) |