Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.88 | 47.05 | 46.88 | 47.00 | 2,048 | -0.13(-0.28%) |
Feb 25, 2022 | 47.04 | 47.16 | 47.06 | 47.13 | 4,266 | +0.40(+0.86%) |
Feb 24, 2022 | 46.31 | 46.80 | 46.10 | 46.73 | 34,263 | -0.06(-0.13%) |
Feb 23, 2022 | 46.87 | 46.91 | 46.75 | 46.79 | 5,411 | -0.05(-0.11%) |
Feb 22, 2022 | 46.90 | 46.93 | 46.74 | 46.84 | 29,299 | -0.10(-0.21%) |
Feb 18, 2022 | 46.94 | 0 | -0.02(-0.05%) | |||
Feb 17, 2022 | 47.15 | 47.16 | 46.92 | 46.97 | 94,570 | -0.17(-0.36%) |
Feb 16, 2022 | 46.98 | 47.16 | 46.98 | 47.13 | 4,894 | +0.20(+0.44%) |
Feb 15, 2022 | 46.97 | 46.99 | 46.87 | 46.93 | 16,294 | +0.24(+0.51%) |
Feb 14, 2022 | 46.76 | 46.79 | 46.66 | 46.69 | 15,904 | -0.13(-0.28%) |
Feb 11, 2022 | 47.16 | 47.16 | 46.82 | 46.82 | 5,833 | -0.39(-0.82%) |
Feb 10, 2022 | 47.42 | 47.54 | 47.21 | 47.21 | 12,757 | -0.41(-0.86%) |
Feb 09, 2022 | 47.57 | 47.64 | 47.57 | 47.62 | 2,190 | +0.16(+0.34%) |
Feb 08, 2022 | 47.62 | 47.62 | 47.45 | 47.46 | 13,933 | +0.03(+0.07%) |
Feb 07, 2022 | 47.40 | 47.49 | 47.35 | 47.43 | 53,647 | -0.06(-0.13%) |
Feb 04, 2022 | 47.51 | 47.63 | 47.47 | 47.49 | 19,021 | -0.26(-0.54%) |
Feb 03, 2022 | 48.01 | 47.75 | 47.75 | 16,763 | -0.28(-0.58%) | |
Feb 02, 2022 | 48.11 | 48.11 | 47.98 | 48.03 | 8,881 | +0.26(+0.54%) |
Feb 01, 2022 | 47.79 | 47.83 | 47.72 | 47.77 | 22,660 | +0.01(+0.01%) |
Jan 31, 2022 | 47.63 | 47.77 | 47.77 | 7,823 | +0.06(+0.14%) | |
Jan 28, 2022 | 47.67 | 47.70 | 47.60 | 47.70 | 7,722 | -0.06(-0.13%) |
Jan 27, 2022 | 48.02 | 48.14 | 47.74 | 47.76 | 13,217 | -0.32(-0.66%) |
Jan 26, 2022 | 48.48 | 48.48 | 48.05 | 48.08 | 28,090 | -0.09(-0.20%) |
Jan 25, 2022 | 48.21 | 48.21 | 48.12 | 48.17 | 31,716 | -0.22(-0.46%) |
Jan 24, 2022 | 48.31 | 48.39 | 48.06 | 48.39 | 250,823 | -0.08(-0.16%) |
Jan 21, 2022 | 48.58 | 48.58 | 48.45 | 48.47 | 8,696 | -0.07(-0.15%) |
Jan 20, 2022 | 48.77 | 48.87 | 48.53 | 48.54 | 11,128 | -0.16(-0.33%) |
Jan 19, 2022 | 48.81 | 48.82 | 48.65 | 48.70 | 8,330 | +0.10(+0.21%) |
Jan 18, 2022 | 48.79 | 48.82 | 48.60 | 48.60 | 12,372 | -0.38(-0.77%) |
Jan 14, 2022 | 48.98 | 0 | -0.16(-0.33%) | |||
Jan 13, 2022 | 49.11 | 49.26 | 49.09 | 49.14 | 6,427 | +0.09(+0.18%) |
Jan 12, 2022 | 49.02 | 49.11 | 49.02 | 49.05 | 2,032 | +0.18(+0.37%) |
Jan 11, 2022 | 48.90 | 48.91 | 48.70 | 48.87 | 14,480 | +0.03(+0.06%) |
Jan 10, 2022 | 48.79 | 48.84 | 48.59 | 48.84 | 13,655 | -0.02(-0.03%) |
Jan 07, 2022 | 48.99 | 48.99 | 48.84 | 48.86 | 6,454 | -0.03(-0.06%) |
Jan 06, 2022 | 48.95 | 49.05 | 48.85 | 48.89 | 11,152 | -0.17(-0.36%) |
Jan 05, 2022 | 49.07 | 49.17 | 49.05 | 49.06 | 10,185 | +0.03(+0.06%) |
Jan 04, 2022 | 49.18 | 49.22 | 48.98 | 49.03 | 31,179 | -0.15(-0.30%) |
Jan 03, 2022 | 49.29 | 49.29 | 49.11 | 49.18 | 8,797 | -0.11(-0.22%) |
Dec 31, 2021 | 49.38 | 49.38 | 49.25 | 49.29 | 6,362 | +0.18(+0.36%) |
Dec 30, 2021 | 49.24 | 49.27 | 49.11 | 49.11 | 47,820 | -0.13(-0.27%) |
Dec 29, 2021 | 49.15 | 49.28 | 49.15 | 49.24 | 33,676 | +0.10(+0.21%) |
Dec 28, 2021 | 49.18 | 49.28 | 49.09 | 49.14 | 14,570 | -0.09(-0.18%) |
Dec 27, 2021 | 49.07 | 49.26 | 49.07 | 49.23 | 18,317 | +0.08(+0.16%) |
Dec 23, 2021 | 49.02 | 49.17 | 49.02 | 49.15 | 11,229 | +0.11(+0.22%) |
Dec 22, 2021 | 48.92 | 49.10 | 48.91 | 49.05 | 31,820 | +0.19(+0.38%) |
Dec 21, 2021 | 48.71 | 48.94 | 48.71 | 48.86 | 12,397 | +0.10(+0.20%) |
Dec 20, 2021 | 48.76 | 48.80 | 48.72 | 48.76 | 29,850 | +0.09(+0.19%) |
Dec 17, 2021 | 48.74 | 48.85 | 48.67 | 48.67 | 9,497 | -0.16(-0.33%) |
Dec 16, 2021 | 48.86 | 48.88 | 48.79 | 48.83 | 362,370 | +0.05(+0.10%) |
Dec 15, 2021 | 48.86 | 49.04 | 48.78 | 48.78 | 20,307 | -0.08(-0.16%) |
Dec 14, 2021 | 48.81 | 48.93 | 48.81 | 48.86 | 20,702 | -0.12(-0.24%) |
Dec 13, 2021 | 48.98 | 49.07 | 48.96 | 48.98 | 18,029 | -0.06(-0.12%) |
Dec 10, 2021 | 49.01 | 49.08 | 49.01 | 49.04 | 6,184 | +0.06(+0.12%) |
Dec 09, 2021 | 49.01 | 49.08 | 48.96 | 48.98 | 12,978 | -0.09(-0.18%) |
Dec 08, 2021 | 48.99 | 49.10 | 48.99 | 49.07 | 13,546 | +0.05(+0.10%) |
Dec 07, 2021 | 48.86 | 49.03 | 48.86 | 49.02 | 7,215 | +0.27(+0.55%) |
Dec 06, 2021 | 48.67 | 48.84 | 48.67 | 48.75 | 40,594 | +0.16(+0.33%) |
Dec 03, 2021 | 48.70 | 48.78 | 48.59 | 48.59 | 39,430 | -0.02(-0.04%) |
Dec 02, 2021 | 48.51 | 48.70 | 48.34 | 48.61 | 215,254 | +0.16(+0.33%) |