Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.86 | 47.95 | 47.76 | 47.93 | 5,008 | -0.07(-0.16%) |
Feb 25, 2022 | 47.63 | 48.01 | 47.63 | 48.01 | 5,148 | +0.34(+0.71%) |
Feb 24, 2022 | 46.70 | 47.67 | 46.70 | 47.67 | 13,969 | +0.24(+0.51%) |
Feb 23, 2022 | 47.71 | 47.71 | 47.39 | 47.43 | 29,131 | -0.28(-0.59%) |
Feb 22, 2022 | 47.85 | 47.99 | 47.60 | 47.71 | 12,683 | -0.34(-0.71%) |
Feb 18, 2022 | 48.05 | 0 | -0.12(-0.24%) | |||
Feb 17, 2022 | 48.46 | 48.46 | 48.13 | 48.17 | 1,424 | -0.36(-0.73%) |
Feb 16, 2022 | 48.26 | 48.57 | 48.26 | 48.52 | 4,610 | +0.15(+0.31%) |
Feb 15, 2022 | 48.32 | 49.17 | 48.19 | 48.37 | 5,628 | +0.40(+0.84%) |
Feb 14, 2022 | 48.00 | 48.14 | 47.88 | 47.97 | 1,154 | -0.11(-0.23%) |
Feb 11, 2022 | 48.39 | 48.46 | 48.08 | 48.08 | 2,990 | -0.19(-0.39%) |
Feb 10, 2022 | 48.82 | 48.82 | 48.27 | 48.27 | 3,017 | -0.30(-0.62%) |
Feb 09, 2022 | 48.45 | 48.57 | 48.32 | 48.57 | 7,873 | +0.41(+0.85%) |
Feb 08, 2022 | 48.13 | 48.29 | 47.89 | 48.16 | 10,512 | -0.03(-0.07%) |
Feb 07, 2022 | 47.95 | 48.23 | 47.26 | 48.20 | 39,883 | +0.13(+0.28%) |
Feb 04, 2022 | 47.78 | 48.10 | 47.73 | 48.06 | 7,963 | +0.20(+0.42%) |
Feb 03, 2022 | 48.05 | 47.86 | 47.86 | 62,459 | -0.19(-0.40%) | |
Feb 02, 2022 | 48.11 | 48.23 | 48.05 | 48.05 | 3,854 | -0.15(-0.30%) |
Feb 01, 2022 | 48.12 | 48.20 | 48.12 | 48.20 | 3,268 | +0.20(+0.43%) |
Jan 31, 2022 | 47.61 | 47.99 | 47.99 | 10,966 | +0.55(+1.16%) | |
Jan 28, 2022 | 47.24 | 47.44 | 47.23 | 47.44 | 944 | +0.16(+0.33%) |
Jan 27, 2022 | 47.66 | 47.66 | 47.25 | 47.29 | 2,631 | -0.34(-0.71%) |
Jan 26, 2022 | 47.98 | 48.13 | 47.56 | 47.63 | 7,796 | -0.20(-0.42%) |
Jan 25, 2022 | 47.76 | 48.07 | 47.67 | 47.83 | 5,726 | -0.27(-0.56%) |
Jan 24, 2022 | 47.72 | 48.10 | 47.45 | 48.10 | 6,115 | +0.19(+0.39%) |
Jan 21, 2022 | 48.47 | 48.47 | 47.91 | 47.91 | 4,172 | -0.38(-0.78%) |
Jan 20, 2022 | 48.66 | 48.93 | 48.29 | 48.29 | 4,296 | -0.29(-0.60%) |
Jan 19, 2022 | 48.68 | 48.73 | 48.58 | 48.58 | 2,074 | -0.12(-0.26%) |
Jan 18, 2022 | 49.07 | 49.16 | 48.70 | 48.70 | 22,214 | -0.60(-1.21%) |
Jan 14, 2022 | 49.30 | 0 | -0.02(-0.03%) | |||
Jan 13, 2022 | 49.45 | 49.48 | 49.32 | 49.32 | 4,069 | -0.15(-0.30%) |
Jan 12, 2022 | 49.47 | 49.47 | 49.43 | 49.47 | 901 | +0.05(+0.11%) |
Jan 11, 2022 | 49.09 | 49.44 | 49.09 | 49.42 | 10,286 | +0.40(+0.82%) |
Jan 10, 2022 | 49.04 | 49.04 | 48.82 | 49.01 | 7,298 | -0.30(-0.60%) |
Jan 07, 2022 | 49.43 | 49.43 | 49.21 | 49.31 | 1,404 | -0.01(-0.02%) |
Jan 06, 2022 | 49.23 | 49.41 | 49.17 | 49.32 | 4,767 | +0.03(+0.05%) |
Jan 05, 2022 | 49.74 | 49.92 | 49.25 | 49.30 | 13,352 | -0.49(-0.99%) |
Jan 04, 2022 | 49.71 | 49.79 | 49.71 | 49.79 | 580 | +0.08(+0.15%) |
Jan 03, 2022 | 49.75 | 49.76 | 49.60 | 49.71 | 2,406 | +0.10(+0.19%) |
Dec 31, 2021 | 49.51 | 49.63 | 49.51 | 49.61 | 4,577 | -0.03(-0.07%) |
Dec 30, 2021 | 49.71 | 49.72 | 49.65 | 49.65 | 1,485 | +0.11(+0.22%) |
Dec 29, 2021 | 49.53 | 49.57 | 49.53 | 49.54 | 1,242 | -0.03(-0.07%) |
Dec 28, 2021 | 49.48 | 49.68 | 49.48 | 49.57 | 1,905 | -0.00(-0.01%) |
Dec 27, 2021 | 49.55 | 49.63 | 49.55 | 49.58 | 2,086 | +0.11(+0.23%) |
Dec 23, 2021 | 49.45 | 49.46 | 49.45 | 49.46 | 1,110 | +0.20(+0.40%) |
Dec 22, 2021 | 49.16 | 49.29 | 49.15 | 49.26 | 1,077 | +0.07(+0.15%) |
Dec 21, 2021 | 48.90 | 49.19 | 48.90 | 49.19 | 1,030 | +0.50(+1.02%) |
Dec 20, 2021 | 48.70 | 48.74 | 48.55 | 48.69 | 3,169 | -0.32(-0.65%) |
Dec 17, 2021 | 48.70 | 49.08 | 48.70 | 49.01 | 2,238 | +0.22(+0.44%) |
Dec 16, 2021 | 49.25 | 49.32 | 48.79 | 48.79 | 17,319 | -0.26(-0.54%) |
Dec 15, 2021 | 49.10 | 49.10 | 48.65 | 49.06 | 4,253 | +0.09(+0.19%) |
Dec 14, 2021 | 48.96 | 49.18 | 48.95 | 48.96 | 7,068 | -0.26(-0.53%) |
Dec 13, 2021 | 49.20 | 49.22 | 49.10 | 49.22 | 12,807 | -0.19(-0.38%) |
Dec 10, 2021 | 49.36 | 49.58 | 49.30 | 49.41 | 35,599 | -0.07(-0.15%) |
Dec 09, 2021 | 49.63 | 49.88 | 49.48 | 49.48 | 3,760 | -0.33(-0.65%) |
Dec 08, 2021 | 49.57 | 49.90 | 49.57 | 49.81 | 6,802 | +0.13(+0.26%) |
Dec 07, 2021 | 49.68 | 49.68 | 49.68 | 49.68 | 803 | +0.43(+0.88%) |
Dec 06, 2021 | 49.05 | 49.26 | 49.05 | 49.25 | 7,495 | +0.32(+0.65%) |
Dec 03, 2021 | 49.00 | 49.00 | 48.88 | 48.93 | 3,015 | -0.35(-0.71%) |
Dec 02, 2021 | 49.09 | 49.35 | 49.09 | 49.28 | 3,612 | +0.33(+0.68%) |