Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.43 | 48.64 | 48.43 | 48.60 | 1,157,177 | +0.35(+0.72%) |
Feb 25, 2022 | 48.17 | 48.25 | 48.14 | 48.25 | 627,615 | +0.07(+0.14%) |
Feb 24, 2022 | 48.23 | 48.34 | 48.14 | 48.19 | 1,475,469 | +0.07(+0.16%) |
Feb 23, 2022 | 48.24 | 48.24 | 48.10 | 48.11 | 1,128,560 | -0.21(-0.42%) |
Feb 22, 2022 | 48.31 | 48.33 | 48.24 | 48.32 | 1,323,368 | -0.06(-0.12%) |
Feb 18, 2022 | 48.38 | 0 | +0.07(+0.15%) | |||
Feb 17, 2022 | 48.24 | 48.35 | 48.22 | 48.30 | 784,484 | +0.12(+0.25%) |
Feb 16, 2022 | 48.19 | 48.22 | 48.05 | 48.18 | 946,055 | +0.06(+0.12%) |
Feb 15, 2022 | 48.18 | 48.23 | 48.10 | 48.12 | 885,585 | -0.10(-0.21%) |
Feb 14, 2022 | 48.36 | 48.36 | 48.17 | 48.23 | 1,290,355 | -0.27(-0.56%) |
Feb 11, 2022 | 48.33 | 48.51 | 48.15 | 48.50 | 1,928,745 | +0.33(+0.68%) |
Feb 10, 2022 | 48.54 | 48.54 | 48.16 | 48.17 | 1,043,945 | -0.46(-0.94%) |
Feb 09, 2022 | 48.69 | 48.73 | 48.61 | 48.63 | 877,013 | +0.05(+0.10%) |
Feb 08, 2022 | 48.68 | 48.68 | 48.58 | 48.58 | 1,032,532 | -0.17(-0.34%) |
Feb 07, 2022 | 48.74 | 48.75 | 48.65 | 48.75 | 1,084,377 | +0.07(+0.15%) |
Feb 04, 2022 | 48.77 | 48.78 | 48.66 | 48.67 | 1,469,574 | -0.35(-0.70%) |
Feb 03, 2022 | 49.01 | 49.02 | 2,420,711 | -0.20(-0.40%) | ||
Feb 02, 2022 | 49.23 | 49.32 | 49.19 | 49.22 | 1,284,138 | +0.06(+0.11%) |
Feb 01, 2022 | 49.19 | 49.21 | 49.04 | 49.16 | 2,659,255 | +0.06(+0.11%) |
Jan 31, 2022 | 49.13 | 49.22 | 49.10 | 5,733,899 | -0.07(-0.15%) | |
Jan 28, 2022 | 49.03 | 49.21 | 49.01 | 49.18 | 1,869,340 | +0.05(+0.09%) |
Jan 27, 2022 | 49.07 | 49.20 | 49.07 | 49.13 | 4,270,426 | +0.15(+0.30%) |
Jan 26, 2022 | 49.29 | 49.30 | 48.97 | 48.98 | 887,813 | -0.25(-0.51%) |
Jan 25, 2022 | 49.33 | 49.47 | 49.23 | 49.23 | 938,825 | -0.07(-0.13%) |
Jan 24, 2022 | 49.33 | 49.43 | 49.29 | 49.30 | 1,081,075 | -0.04(-0.08%) |
Jan 21, 2022 | 49.33 | 49.40 | 49.29 | 49.34 | 738,952 | +0.17(+0.34%) |
Jan 20, 2022 | 49.19 | 49.19 | 49.13 | 49.17 | 1,366,193 | +0.06(+0.11%) |
Jan 19, 2022 | 49.08 | 49.19 | 49.01 | 49.11 | 1,108,756 | +0.12(+0.25%) |
Jan 18, 2022 | 49.14 | 49.16 | 48.99 | 48.99 | 1,259,533 | -0.30(-0.60%) |
Jan 14, 2022 | 49.29 | 0 | -0.26(-0.53%) | |||
Jan 13, 2022 | 49.49 | 49.58 | 49.46 | 49.55 | 5,972,771 | +0.06(+0.11%) |
Jan 12, 2022 | 49.58 | 49.60 | 49.48 | 49.49 | 5,204,514 | -0.03(-0.06%) |
Jan 11, 2022 | 49.41 | 49.52 | 49.35 | 49.52 | 865,791 | +0.12(+0.25%) |
Jan 10, 2022 | 49.35 | 49.46 | 49.31 | 49.40 | 1,032,096 | -0.07(-0.13%) |
Jan 07, 2022 | 49.60 | 49.60 | 49.40 | 49.47 | 1,218,231 | -0.15(-0.30%) |
Jan 06, 2022 | 49.60 | 49.65 | 49.55 | 49.62 | 1,069,607 | -0.06(-0.11%) |
Jan 05, 2022 | 49.87 | 49.88 | 49.66 | 49.67 | 942,759 | -0.18(-0.36%) |
Jan 04, 2022 | 49.80 | 49.85 | 49.73 | 49.85 | 758,772 | +0.00(+0.00%) |
Jan 03, 2022 | 50.00 | 50.00 | 49.84 | 49.85 | 1,152,421 | -0.35(-0.70%) |
Dec 31, 2021 | 50.26 | 50.26 | 50.16 | 50.20 | 1,792,363 | +0.02(+0.04%) |
Dec 30, 2021 | 50.14 | 50.19 | 50.06 | 50.18 | 831,559 | +0.08(+0.17%) |
Dec 29, 2021 | 50.17 | 50.17 | 50.04 | 50.10 | 935,388 | -0.15(-0.30%) |
Dec 28, 2021 | 50.30 | 50.33 | 50.20 | 50.25 | 919,874 | +0.00(+0.00%) |
Dec 27, 2021 | 50.17 | 50.27 | 50.17 | 50.25 | 852,370 | +0.04(+0.07%) |
Dec 23, 2021 | 50.25 | 50.29 | 50.15 | 50.21 | 862,192 | -0.07(-0.15%) |
Dec 22, 2021 | 50.29 | 50.29 | 50.20 | 50.29 | 590,925 | +0.05(+0.09%) |
Dec 21, 2021 | 50.13 | 50.30 | 50.11 | 50.24 | 1,027,300 | -0.05(-0.09%) |
Dec 20, 2021 | 50.34 | 50.39 | 50.27 | 50.29 | 921,560 | -0.06(-0.11%) |
Dec 17, 2021 | 50.44 | 50.58 | 50.33 | 50.34 | 716,264 | +0.07(+0.14%) |
Dec 16, 2021 | 50.24 | 50.33 | 50.21 | 50.27 | 560,908 | +0.06(+0.11%) |
Dec 15, 2021 | 50.15 | 50.27 | 50.11 | 50.22 | 971,168 | -0.05(-0.09%) |
Dec 14, 2021 | 50.25 | 50.31 | 50.19 | 50.26 | 506,162 | -0.07(-0.13%) |
Dec 13, 2021 | 50.19 | 50.38 | 50.19 | 50.33 | 656,346 | +0.16(+0.31%) |
Dec 10, 2021 | 50.25 | 50.30 | 50.16 | 50.17 | 438,973 | +0.00(+0.00%) |
Dec 09, 2021 | 50.18 | 50.24 | 50.12 | 50.17 | 778,226 | +0.00(+0.00%) |
Dec 08, 2021 | 50.26 | 50.28 | 50.10 | 50.17 | 982,255 | -0.13(-0.26%) |
Dec 07, 2021 | 50.36 | 50.40 | 50.29 | 50.30 | 508,374 | -0.07(-0.15%) |
Dec 06, 2021 | 50.45 | 50.54 | 50.36 | 50.37 | 741,114 | -0.19(-0.37%) |
Dec 03, 2021 | 50.36 | 50.62 | 50.29 | 50.56 | 999,625 | +0.21(+0.42%) |
Dec 02, 2021 | 50.49 | 50.49 | 50.26 | 50.35 | 811,979 | +0.00(+0.00%) |