Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.61 | 45.73 | 45.61 | 45.69 | 919 | +0.24(+0.52%) |
Feb 25, 2022 | 45.46 | 45.46 | 45.46 | 45.46 | 100 | -0.26(-0.56%) |
Feb 24, 2022 | 45.98 | 45.98 | 45.71 | 45.71 | 834 | +0.39(+0.86%) |
Feb 23, 2022 | 45.36 | 45.36 | 45.32 | 45.32 | 193 | +0.09(+0.20%) |
Feb 22, 2022 | 45.25 | 45.25 | 45.23 | 45.23 | 1,199 | -0.00(-0.01%) |
Feb 18, 2022 | 45.23 | 0 | +0.14(+0.32%) | |||
Feb 17, 2022 | 45.14 | 45.14 | 45.09 | 45.09 | 215 | +0.09(+0.19%) |
Feb 16, 2022 | 45.13 | 45.13 | 45.00 | 45.00 | 331 | -0.09(-0.19%) |
Feb 15, 2022 | 45.09 | 45.09 | 45.09 | 45.09 | 13 | -0.25(-0.55%) |
Feb 14, 2022 | 45.34 | 45.34 | 45.34 | 45.34 | 28 | +0.17(+0.39%) |
Feb 11, 2022 | 44.89 | 45.16 | 44.89 | 45.16 | 594 | +0.36(+0.81%) |
Feb 10, 2022 | 44.73 | 44.80 | 44.73 | 44.80 | 111 | +0.05(+0.11%) |
Feb 09, 2022 | 44.75 | 44.75 | 44.75 | 44.75 | 20 | -0.02(-0.03%) |
Feb 08, 2022 | 44.82 | 44.82 | 44.77 | 44.77 | 147 | +0.07(+0.17%) |
Feb 07, 2022 | 44.69 | 44.69 | 44.69 | 44.69 | 11 | +0.07(+0.16%) |
Feb 04, 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 100 | -0.10(-0.23%) |
Feb 03, 2022 | 44.75 | 44.75 | 44.73 | 44.73 | 205 | -0.50(-1.12%) |
Feb 02, 2022 | 45.14 | 45.23 | 45.14 | 45.23 | 864 | -0.15(-0.32%) |
Feb 01, 2022 | 45.38 | 45.38 | 45.38 | 45.38 | 12 | -0.13(-0.27%) |
Jan 31, 2022 | 45.73 | 45.50 | 45.50 | 1,458 | -0.36(-0.78%) | |
Jan 28, 2022 | 45.92 | 45.92 | 45.86 | 45.86 | 203 | -0.02(-0.03%) |
Jan 27, 2022 | 45.89 | 45.89 | 45.86 | 45.88 | 3,407 | +0.40(+0.87%) |
Jan 26, 2022 | 45.43 | 45.48 | 45.43 | 45.48 | 405 | +0.27(+0.59%) |
Jan 25, 2022 | 45.21 | 45.21 | 45.21 | 45.21 | 0 | +0.07(+0.16%) |
Jan 24, 2022 | 45.16 | 45.16 | 45.14 | 45.14 | 3,676 | +0.07(+0.15%) |
Jan 21, 2022 | 45.07 | 45.07 | 45.07 | 45.07 | 132 | -0.16(-0.34%) |
Jan 20, 2022 | 45.22 | 45.23 | 45.22 | 45.23 | 283 | +0.19(+0.41%) |
Jan 19, 2022 | 45.04 | 45.04 | 45.04 | 45.04 | 1 | -0.13(-0.30%) |
Jan 18, 2022 | 45.18 | 45.18 | 45.18 | 45.18 | 1 | +0.39(+0.88%) |
Jan 14, 2022 | 44.78 | 0 | +0.15(+0.33%) | |||
Jan 13, 2022 | 44.51 | 44.64 | 44.51 | 44.64 | 218 | -0.00(-0.00%) |
Jan 12, 2022 | 44.62 | 44.64 | 44.62 | 44.64 | 691 | -0.34(-0.76%) |
Jan 11, 2022 | 44.98 | 44.98 | 44.98 | 44.98 | 12 | -0.15(-0.33%) |
Jan 10, 2022 | 45.13 | 45.13 | 45.13 | 45.13 | 6 | +0.12(+0.27%) |
Jan 07, 2022 | 45.01 | 45.01 | 45.01 | 45.01 | 100 | -0.28(-0.62%) |
Jan 06, 2022 | 45.29 | 45.29 | 45.29 | 45.29 | 70 | +0.09(+0.20%) |
Jan 05, 2022 | 45.20 | 45.20 | 45.20 | 45.20 | 55 | -0.12(-0.26%) |
Jan 04, 2022 | 45.32 | 45.32 | 45.32 | 45.32 | 24 | +0.05(+0.11%) |
Jan 03, 2022 | 45.27 | 45.27 | 45.21 | 45.27 | 215 | +0.35(+0.77%) |
Dec 31, 2021 | 44.92 | 44.92 | 44.92 | 44.92 | 100 | -0.25(-0.56%) |
Dec 30, 2021 | 45.17 | 45.17 | 45.17 | 45.17 | 78 | +0.12(+0.26%) |
Dec 29, 2021 | 45.06 | 45.06 | 45.06 | 45.06 | 92 | -0.15(-0.33%) |
Dec 28, 2021 | 45.20 | 45.20 | 45.20 | 45.20 | 16 | +0.08(+0.18%) |
Dec 27, 2021 | 45.09 | 45.12 | 45.09 | 45.12 | 2,741 | +0.01(+0.03%) |
Dec 23, 2021 | 45.12 | 45.12 | 45.07 | 45.11 | 3,125 | -0.04(-0.09%) |
Dec 22, 2021 | 45.15 | 45.15 | 45.15 | 45.15 | 310 | -0.18(-0.39%) |
Dec 21, 2021 | 45.37 | 45.38 | 45.33 | 45.33 | 2,721 | -0.02(-0.04%) |
Dec 20, 2021 | 45.28 | 45.34 | 45.28 | 45.34 | 1,205 | -0.13(-0.28%) |
Dec 17, 2021 | 45.47 | 45.47 | 45.47 | 45.47 | 100 | +0.37(+0.83%) |
Dec 16, 2021 | 45.10 | 45.10 | 45.10 | 45.10 | 4 | -0.18(-0.39%) |
Dec 15, 2021 | 45.51 | 45.51 | 45.28 | 45.28 | 103 | -0.13(-0.29%) |
Dec 14, 2021 | 45.41 | 45.44 | 45.41 | 45.41 | 1,096 | +0.11(+0.25%) |
Dec 13, 2021 | 45.31 | 45.31 | 45.30 | 45.30 | 132 | +0.12(+0.26%) |
Dec 10, 2021 | 45.18 | 45.18 | 45.18 | 45.18 | 126 | -0.09(-0.20%) |
Dec 09, 2021 | 45.34 | 45.34 | 45.27 | 45.27 | 694 | +0.23(+0.50%) |
Dec 08, 2021 | 45.06 | 45.06 | 45.04 | 45.04 | 442 | -0.34(-0.74%) |
Dec 07, 2021 | 45.38 | 45.38 | 45.38 | 45.38 | 15 | +0.06(+0.14%) |
Dec 06, 2021 | 45.32 | 45.32 | 45.32 | 45.32 | 7 | +0.07(+0.15%) |
Dec 03, 2021 | 45.25 | 45.25 | 45.25 | 45.25 | 100 | -0.00(-0.01%) |
Dec 02, 2021 | 45.25 | 45.25 | 45.25 | 45.25 | 193 | +0.02(+0.05%) |