Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.72 | 47.87 | 47.72 | 47.81 | 1,392,311 | +0.22(+0.47%) |
Feb 25, 2022 | 47.49 | 47.59 | 47.45 | 47.59 | 1,841,049 | +0.10(+0.22%) |
Feb 24, 2022 | 47.58 | 47.60 | 47.45 | 47.49 | 2,075,089 | +0.06(+0.12%) |
Feb 23, 2022 | 47.49 | 47.49 | 47.39 | 47.43 | 1,691,609 | -0.15(-0.31%) |
Feb 22, 2022 | 47.59 | 47.61 | 47.50 | 47.58 | 1,732,001 | -0.07(-0.14%) |
Feb 18, 2022 | 47.64 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 47.51 | 47.64 | 47.51 | 47.63 | 1,995,616 | +0.12(+0.25%) |
Feb 16, 2022 | 47.52 | 47.57 | 47.46 | 47.51 | 1,876,774 | -0.01(-0.02%) |
Feb 15, 2022 | 47.44 | 47.55 | 47.44 | 47.52 | 1,129,046 | +0.02(+0.04%) |
Feb 14, 2022 | 47.54 | 47.57 | 47.44 | 47.50 | 3,374,746 | -0.21(-0.45%) |
Feb 11, 2022 | 47.59 | 47.73 | 47.43 | 47.72 | 2,681,880 | +0.25(+0.53%) |
Feb 10, 2022 | 47.59 | 47.65 | 47.42 | 47.47 | 4,721,785 | -0.34(-0.72%) |
Feb 09, 2022 | 47.87 | 47.91 | 47.81 | 47.81 | 5,355,504 | -0.07(-0.14%) |
Feb 08, 2022 | 47.94 | 47.94 | 47.87 | 47.88 | 9,161,038 | -0.14(-0.29%) |
Feb 07, 2022 | 48.02 | 48.06 | 48.00 | 48.02 | 2,148,996 | +0.03(+0.06%) |
Feb 04, 2022 | 48.14 | 48.14 | 47.94 | 47.99 | 1,934,426 | -0.23(-0.48%) |
Feb 03, 2022 | 48.25 | 48.22 | 1,070,349 | -0.13(-0.27%) | ||
Feb 02, 2022 | 48.32 | 48.41 | 48.32 | 48.35 | 1,466,425 | +0.04(+0.08%) |
Feb 01, 2022 | 48.36 | 48.36 | 48.27 | 48.31 | 1,317,498 | -0.02(-0.04%) |
Jan 31, 2022 | 48.29 | 48.33 | 1,635,914 | +0.00(+0.00%) | ||
Jan 28, 2022 | 48.18 | 48.34 | 48.18 | 48.33 | 1,605,696 | +0.14(+0.29%) |
Jan 27, 2022 | 48.15 | 48.27 | 48.15 | 48.19 | 1,255,033 | +0.09(+0.19%) |
Jan 26, 2022 | 48.40 | 48.42 | 48.10 | 48.10 | 1,711,212 | -0.30(-0.61%) |
Jan 25, 2022 | 48.42 | 48.45 | 48.37 | 48.40 | 1,516,763 | -0.01(-0.02%) |
Jan 24, 2022 | 48.37 | 48.47 | 48.37 | 48.41 | 2,672,346 | -0.05(-0.10%) |
Jan 21, 2022 | 48.48 | 48.49 | 48.43 | 48.45 | 1,262,297 | +0.10(+0.21%) |
Jan 20, 2022 | 48.36 | 48.39 | 48.30 | 48.35 | 1,725,765 | +0.06(+0.13%) |
Jan 19, 2022 | 48.16 | 48.32 | 48.16 | 48.29 | 2,160,761 | +0.23(+0.48%) |
Jan 18, 2022 | 48.22 | 48.25 | 48.05 | 48.05 | 4,492,556 | -0.30(-0.61%) |
Jan 14, 2022 | 48.35 | 0 | -0.19(-0.40%) | |||
Jan 13, 2022 | 48.52 | 48.56 | 48.46 | 48.55 | 2,307,550 | +0.00(+0.00%) |
Jan 12, 2022 | 48.55 | 48.61 | 48.53 | 48.55 | 2,664,930 | -0.05(-0.10%) |
Jan 11, 2022 | 48.44 | 48.60 | 48.40 | 48.59 | 1,771,575 | +0.13(+0.27%) |
Jan 10, 2022 | 48.44 | 48.50 | 48.39 | 48.46 | 2,830,334 | -0.07(-0.15%) |
Jan 07, 2022 | 48.63 | 48.64 | 48.49 | 48.54 | 1,568,487 | -0.14(-0.29%) |
Jan 06, 2022 | 48.68 | 48.68 | 48.64 | 48.68 | 2,187,933 | -0.05(-0.10%) |
Jan 05, 2022 | 48.88 | 48.89 | 48.71 | 48.72 | 1,926,813 | -0.17(-0.34%) |
Jan 04, 2022 | 48.85 | 48.89 | 48.81 | 48.89 | 1,587,969 | +0.05(+0.09%) |
Jan 03, 2022 | 48.95 | 48.96 | 48.83 | 48.84 | 3,025,510 | -0.21(-0.44%) |
Dec 31, 2021 | 49.01 | 49.08 | 49.01 | 49.06 | 1,116,650 | +0.05(+0.09%) |
Dec 30, 2021 | 48.98 | 49.01 | 48.97 | 49.01 | 1,506,941 | +0.04(+0.08%) |
Dec 29, 2021 | 49.04 | 49.07 | 48.97 | 48.97 | 1,172,865 | -0.07(-0.15%) |
Dec 28, 2021 | 49.06 | 49.07 | 49.03 | 49.05 | 1,086,185 | +0.02(+0.04%) |
Dec 27, 2021 | 48.99 | 49.05 | 48.99 | 49.03 | 1,599,520 | +0.01(+0.02%) |
Dec 23, 2021 | 49.05 | 49.05 | 48.98 | 49.02 | 1,300,404 | -0.01(-0.01%) |
Dec 22, 2021 | 49.03 | 49.03 | 48.99 | 49.03 | 1,492,730 | +0.02(+0.04%) |
Dec 21, 2021 | 49.03 | 49.04 | 48.98 | 49.01 | 1,549,606 | -0.06(-0.13%) |
Dec 20, 2021 | 49.10 | 49.15 | 49.04 | 49.07 | 1,554,113 | -0.03(-0.06%) |
Dec 17, 2021 | 49.11 | 49.17 | 49.09 | 49.10 | 1,434,267 | +0.03(+0.06%) |
Dec 16, 2021 | 49.00 | 49.09 | 49.00 | 49.07 | 2,285,342 | +0.07(+0.15%) |
Dec 15, 2021 | 48.97 | 49.03 | 48.94 | 49.00 | 1,749,726 | -0.05(-0.09%) |
Dec 14, 2021 | 49.04 | 49.06 | 49.01 | 49.04 | 1,876,289 | +0.00(+0.00%) |
Dec 13, 2021 | 49.03 | 49.07 | 49.02 | 49.04 | 1,409,841 | +0.01(+0.02%) |
Dec 10, 2021 | 49.03 | 49.12 | 49.02 | 49.03 | 1,702,405 | +0.03(+0.06%) |
Dec 09, 2021 | 49.04 | 49.05 | 48.99 | 49.01 | 2,253,648 | -0.03(-0.06%) |
Dec 08, 2021 | 49.03 | 49.04 | 48.98 | 49.03 | 1,292,997 | +0.02(+0.04%) |
Dec 07, 2021 | 49.07 | 49.07 | 48.95 | 49.02 | 1,243,335 | -0.06(-0.11%) |
Dec 06, 2021 | 49.15 | 49.15 | 49.04 | 49.07 | 866,128 | -0.07(-0.13%) |
Dec 03, 2021 | 49.04 | 49.15 | 49.01 | 49.14 | 2,296,445 | +0.09(+0.19%) |
Dec 02, 2021 | 49.13 | 49.13 | 49.03 | 49.04 | 1,383,238 | -0.07(-0.15%) |