Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.72 | 49.74 | 49.71 | 49.73 | 1,847,946 | +0.02(+0.04%) |
Feb 25, 2022 | 49.72 | 49.72 | 49.70 | 49.71 | 719,830 | -0.03(-0.06%) |
Feb 24, 2022 | 49.76 | 49.78 | 49.74 | 49.74 | 2,304,776 | -0.02(-0.04%) |
Feb 23, 2022 | 49.77 | 49.78 | 49.75 | 49.76 | 1,082,914 | -0.01(-0.02%) |
Feb 22, 2022 | 49.79 | 49.79 | 49.76 | 49.77 | 572,174 | -0.04(-0.08%) |
Feb 18, 2022 | 49.81 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 49.82 | 49.83 | 49.80 | 49.80 | 2,229,979 | -0.02(-0.03%) |
Feb 16, 2022 | 49.78 | 49.82 | 49.78 | 49.82 | 580,888 | +0.04(+0.08%) |
Feb 15, 2022 | 49.78 | 49.79 | 49.77 | 49.78 | 291,171 | +0.01(+0.02%) |
Feb 14, 2022 | 49.79 | 49.80 | 49.77 | 49.77 | 932,748 | -0.04(-0.08%) |
Feb 11, 2022 | 49.81 | 49.82 | 49.77 | 49.81 | 1,153,759 | +0.05(+0.10%) |
Feb 10, 2022 | 49.84 | 49.84 | 49.76 | 49.76 | 1,058,841 | -0.08(-0.16%) |
Feb 09, 2022 | 49.83 | 49.84 | 49.82 | 49.84 | 734,942 | +0.02(+0.04%) |
Feb 08, 2022 | 49.83 | 49.84 | 49.82 | 49.82 | 370,807 | -0.02(-0.04%) |
Feb 07, 2022 | 49.85 | 49.85 | 49.83 | 49.84 | 515,756 | -0.00(-0.01%) |
Feb 04, 2022 | 49.87 | 49.87 | 49.82 | 49.84 | 974,052 | -0.03(-0.06%) |
Feb 03, 2022 | 49.87 | 49.88 | 49.88 | 746,432 | +0.02(+0.03%) | |
Feb 02, 2022 | 49.87 | 49.88 | 49.86 | 49.86 | 495,994 | +0.00(+0.00%) |
Feb 01, 2022 | 49.87 | 49.88 | 49.85 | 49.86 | 772,540 | -0.05(-0.10%) |
Jan 31, 2022 | 49.90 | 49.91 | 49.91 | 1,105,510 | +0.01(+0.03%) | |
Jan 28, 2022 | 49.89 | 49.90 | 49.88 | 49.90 | 379,876 | +0.01(+0.01%) |
Jan 27, 2022 | 49.90 | 49.90 | 49.89 | 49.89 | 389,423 | -0.01(-0.01%) |
Jan 26, 2022 | 49.91 | 49.93 | 49.89 | 49.90 | 632,076 | -0.02(-0.05%) |
Jan 25, 2022 | 49.92 | 49.94 | 49.91 | 49.92 | 1,418,419 | -0.01(-0.02%) |
Jan 24, 2022 | 49.92 | 49.95 | 49.92 | 49.93 | 1,351,805 | +0.01(+0.01%) |
Jan 21, 2022 | 49.91 | 49.95 | 49.91 | 49.92 | 1,131,665 | +0.00(+0.00%) |
Jan 20, 2022 | 49.93 | 49.93 | 49.91 | 49.92 | 348,754 | +0.02(+0.03%) |
Jan 19, 2022 | 49.93 | 49.93 | 49.91 | 49.91 | 491,454 | -0.01(-0.02%) |
Jan 18, 2022 | 49.93 | 49.93 | 49.91 | 49.92 | 619,686 | -0.01(-0.02%) |
Jan 14, 2022 | 49.93 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 49.95 | 49.95 | 49.93 | 49.93 | 441,979 | +0.00(+0.00%) |
Jan 12, 2022 | 49.95 | 49.95 | 49.93 | 49.93 | 376,782 | -0.02(-0.04%) |
Jan 11, 2022 | 49.92 | 49.95 | 49.92 | 49.95 | 1,192,419 | +0.03(+0.06%) |
Jan 10, 2022 | 49.94 | 49.95 | 49.92 | 49.92 | 570,372 | -0.02(-0.03%) |
Jan 07, 2022 | 49.92 | 49.95 | 49.92 | 49.94 | 3,825,818 | +0.02(+0.03%) |
Jan 06, 2022 | 49.92 | 49.94 | 49.92 | 49.92 | 1,098,231 | -0.01(-0.02%) |
Jan 05, 2022 | 49.94 | 49.96 | 49.93 | 49.93 | 797,409 | -0.02(-0.05%) |
Jan 04, 2022 | 49.94 | 49.96 | 49.93 | 49.95 | 403,786 | +0.02(+0.03%) |
Jan 03, 2022 | 49.95 | 49.96 | 49.93 | 49.94 | 1,882,041 | -0.01(-0.02%) |
Dec 31, 2021 | 49.97 | 49.97 | 49.95 | 49.95 | 374,928 | +0.00(+0.00%) |
Dec 30, 2021 | 49.96 | 49.96 | 49.95 | 49.95 | 743,469 | +0.01(+0.02%) |
Dec 29, 2021 | 49.94 | 49.95 | 49.93 | 49.94 | 1,636,229 | +0.01(+0.02%) |
Dec 28, 2021 | 49.94 | 49.94 | 49.93 | 49.93 | 395,033 | +0.00(+0.00%) |
Dec 27, 2021 | 49.93 | 49.94 | 49.93 | 49.93 | 934,806 | +0.00(+0.00%) |
Dec 23, 2021 | 49.94 | 49.95 | 49.93 | 49.93 | 752,887 | +0.00(+0.00%) |
Dec 22, 2021 | 49.94 | 49.95 | 49.93 | 49.93 | 788,810 | +0.00(+0.00%) |
Dec 21, 2021 | 49.95 | 49.95 | 49.93 | 49.93 | 549,816 | -0.01(-0.02%) |
Dec 20, 2021 | 49.93 | 49.95 | 49.93 | 49.94 | 1,469,378 | +0.01(+0.02%) |
Dec 17, 2021 | 49.93 | 49.94 | 49.93 | 49.93 | 396,258 | +0.00(+0.00%) |
Dec 16, 2021 | 49.92 | 49.94 | 49.92 | 49.93 | 561,904 | -0.01(-0.02%) |
Dec 15, 2021 | 49.95 | 49.96 | 49.94 | 49.94 | 346,693 | -0.02(-0.04%) |
Dec 14, 2021 | 49.94 | 49.96 | 49.94 | 49.96 | 1,044,779 | +0.02(+0.04%) |
Dec 13, 2021 | 49.93 | 49.95 | 49.93 | 49.94 | 314,245 | +0.00(+0.00%) |
Dec 10, 2021 | 49.93 | 49.95 | 49.93 | 49.94 | 793,560 | +0.00(+0.00%) |
Dec 09, 2021 | 49.93 | 49.95 | 49.93 | 49.94 | 955,509 | +0.00(+0.00%) |
Dec 08, 2021 | 49.95 | 49.95 | 49.94 | 49.94 | 409,963 | +0.00(+0.00%) |
Dec 07, 2021 | 49.94 | 49.95 | 49.94 | 49.94 | 453,777 | +0.00(+0.00%) |
Dec 06, 2021 | 49.96 | 49.96 | 49.94 | 49.94 | 564,438 | +0.00(+0.00%) |
Dec 03, 2021 | 49.95 | 49.95 | 49.95 | 49.94 | 1,218,890 | -0.01(-0.02%) |
Dec 02, 2021 | 49.95 | 49.97 | 49.95 | 49.95 | 696,862 | -0.02(-0.04%) |