Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.33 | 46.35 | 46.33 | 46.34 | 3,940,806 | +0.00(+0.01%) |
Feb 25, 2022 | 46.33 | 46.34 | 46.33 | 46.33 | 3,100,996 | -0.04(-0.08%) |
Feb 24, 2022 | 46.34 | 46.39 | 46.34 | 46.37 | 10,687,126 | +0.02(+0.04%) |
Feb 23, 2022 | 46.34 | 46.36 | 46.34 | 46.35 | 5,639,076 | +0.00(+0.00%) |
Feb 22, 2022 | 46.35 | 46.36 | 46.35 | 46.35 | 3,574,921 | -0.01(-0.02%) |
Feb 18, 2022 | 46.36 | 0 | -0.02(-0.04%) | |||
Feb 17, 2022 | 46.36 | 46.38 | 46.35 | 46.38 | 5,093,590 | +0.02(+0.04%) |
Feb 16, 2022 | 46.35 | 46.37 | 46.35 | 46.36 | 2,385,564 | +0.00(+0.00%) |
Feb 15, 2022 | 46.34 | 46.37 | 46.34 | 46.36 | 3,085,322 | +0.03(+0.06%) |
Feb 14, 2022 | 46.35 | 46.36 | 46.33 | 46.33 | 3,531,364 | -0.03(-0.06%) |
Feb 11, 2022 | 46.36 | 46.37 | 46.35 | 46.36 | 2,700,925 | +0.00(+0.00%) |
Feb 10, 2022 | 46.37 | 46.39 | 46.34 | 46.36 | 4,696,499 | -0.03(-0.06%) |
Feb 09, 2022 | 46.37 | 46.40 | 46.37 | 46.39 | 3,914,280 | +0.02(+0.04%) |
Feb 08, 2022 | 46.38 | 46.39 | 46.36 | 46.37 | 3,219,369 | -0.02(-0.04%) |
Feb 07, 2022 | 46.37 | 46.40 | 46.37 | 46.39 | 2,087,515 | +0.01(+0.02%) |
Feb 04, 2022 | 46.40 | 46.40 | 46.38 | 46.38 | 2,963,713 | -0.02(-0.05%) |
Feb 03, 2022 | 46.40 | 46.39 | 46.40 | 2,792,382 | +0.00(+0.01%) | |
Feb 02, 2022 | 46.41 | 46.41 | 46.40 | 46.40 | 2,708,299 | +0.00(+0.00%) |
Feb 01, 2022 | 46.41 | 46.41 | 46.39 | 46.40 | 3,663,351 | -0.03(-0.06%) |
Jan 31, 2022 | 46.41 | 46.42 | 46.42 | 17,317,746 | +0.02(+0.04%) | |
Jan 28, 2022 | 46.38 | 46.42 | 46.38 | 46.41 | 4,289,149 | +0.03(+0.06%) |
Jan 27, 2022 | 46.37 | 46.39 | 46.37 | 46.38 | 2,745,724 | +0.00(+0.00%) |
Jan 26, 2022 | 46.40 | 46.41 | 46.38 | 46.38 | 5,190,670 | -0.01(-0.02%) |
Jan 25, 2022 | 46.39 | 46.41 | 46.39 | 46.39 | 3,356,604 | -0.01(-0.02%) |
Jan 24, 2022 | 46.40 | 46.41 | 46.39 | 46.40 | 6,105,429 | +0.00(+0.00%) |
Jan 21, 2022 | 46.40 | 46.42 | 46.40 | 46.40 | 4,250,694 | +0.00(+0.00%) |
Jan 20, 2022 | 46.40 | 46.41 | 46.40 | 46.40 | 2,452,019 | +0.00(+0.00%) |
Jan 19, 2022 | 46.39 | 46.43 | 46.39 | 46.40 | 3,855,509 | +0.01(+0.02%) |
Jan 18, 2022 | 46.40 | 46.42 | 46.39 | 46.39 | 3,552,045 | -0.02(-0.05%) |
Jan 14, 2022 | 46.41 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 46.42 | 46.43 | 46.41 | 46.41 | 4,631,602 | -0.02(-0.04%) |
Jan 12, 2022 | 46.42 | 46.43 | 46.42 | 46.42 | 3,507,948 | -0.01(-0.03%) |
Jan 11, 2022 | 46.42 | 46.44 | 46.41 | 46.44 | 4,535,449 | +0.01(+0.03%) |
Jan 10, 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 3,234,421 | +0.00(+0.00%) |
Jan 07, 2022 | 46.41 | 46.42 | 46.41 | 46.42 | 2,324,635 | +0.01(+0.02%) |
Jan 06, 2022 | 46.42 | 46.42 | 46.41 | 46.42 | 3,256,231 | +0.00(+0.00%) |
Jan 05, 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 2,864,543 | +0.00(+0.00%) |
Jan 04, 2022 | 46.42 | 46.43 | 46.41 | 46.42 | 2,424,675 | -0.01(-0.02%) |
Jan 03, 2022 | 46.43 | 46.43 | 46.42 | 46.42 | 2,588,682 | +0.00(+0.00%) |
Dec 31, 2021 | 46.42 | 46.43 | 46.42 | 46.42 | 2,965,887 | +0.01(+0.02%) |
Dec 30, 2021 | 46.42 | 46.43 | 46.42 | 46.42 | 3,873,954 | -0.03(-0.06%) |
Dec 29, 2021 | 46.43 | 46.44 | 46.43 | 46.44 | 3,124,088 | +0.01(+0.02%) |
Dec 28, 2021 | 46.43 | 46.44 | 46.43 | 46.43 | 2,625,214 | +0.00(+0.00%) |
Dec 27, 2021 | 46.44 | 46.44 | 46.43 | 46.43 | 3,009,865 | +0.00(+0.00%) |
Dec 23, 2021 | 46.44 | 46.45 | 46.43 | 46.43 | 2,983,964 | -0.01(-0.02%) |
Dec 22, 2021 | 46.45 | 46.45 | 46.44 | 46.44 | 3,079,719 | +0.00(+0.00%) |
Dec 21, 2021 | 46.45 | 46.46 | 46.44 | 46.44 | 3,946,504 | -0.01(-0.02%) |
Dec 20, 2021 | 46.45 | 46.46 | 46.44 | 46.45 | 4,652,031 | -0.01(-0.02%) |
Dec 17, 2021 | 46.43 | 46.47 | 46.43 | 46.46 | 4,890,076 | +0.02(+0.04%) |
Dec 16, 2021 | 46.44 | 46.46 | 46.43 | 46.44 | 3,186,050 | -0.01(-0.02%) |
Dec 15, 2021 | 46.42 | 46.45 | 46.42 | 46.45 | 3,473,314 | -0.01(-0.02%) |
Dec 14, 2021 | 46.44 | 46.47 | 46.44 | 46.46 | 2,430,178 | +0.00(+0.00%) |
Dec 13, 2021 | 46.45 | 46.48 | 46.45 | 46.46 | 2,837,889 | -0.02(-0.04%) |
Dec 10, 2021 | 46.46 | 46.48 | 46.45 | 46.48 | 2,349,395 | +0.03(+0.06%) |
Dec 09, 2021 | 46.46 | 46.47 | 46.45 | 46.45 | 2,455,187 | -0.01(-0.02%) |
Dec 08, 2021 | 46.46 | 46.47 | 46.45 | 46.46 | 1,916,364 | +0.00(+0.00%) |
Dec 07, 2021 | 46.47 | 46.48 | 46.45 | 46.46 | 3,457,672 | -0.01(-0.02%) |
Dec 06, 2021 | 46.48 | 46.48 | 46.46 | 46.47 | 3,183,167 | +0.00(+0.00%) |
Dec 03, 2021 | 46.45 | 46.48 | 46.44 | 46.47 | 3,674,079 | +0.02(+0.04%) |
Dec 02, 2021 | 46.50 | 46.50 | 46.44 | 46.45 | 4,881,396 | -0.04(-0.08%) |