Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.33 | 46.35 | 46.33 | 46.34 | 3,940,803 | +0.00(+0.01%) |
Feb 25, 2022 | 46.33 | 46.34 | 46.33 | 46.33 | 3,100,994 | -0.04(-0.08%) |
Feb 24, 2022 | 46.34 | 46.39 | 46.34 | 46.37 | 10,687,117 | +0.02(+0.04%) |
Feb 23, 2022 | 46.34 | 46.36 | 46.34 | 46.35 | 5,639,072 | +0.00(+0.00%) |
Feb 22, 2022 | 46.35 | 46.36 | 46.35 | 46.35 | 3,574,919 | -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 | 5,093,586 | +0.02(+0.04%) |
Feb 16, 2022 | 46.35 | 46.37 | 46.35 | 46.36 | 2,385,562 | +0.00(+0.00%) |
Feb 15, 2022 | 46.34 | 46.37 | 46.34 | 46.36 | 3,085,320 | +0.03(+0.06%) |
Feb 14, 2022 | 46.35 | 46.36 | 46.33 | 46.33 | 3,531,361 | -0.03(-0.06%) |
Feb 11, 2022 | 46.36 | 46.37 | 46.35 | 46.36 | 2,700,923 | +0.00(+0.00%) |
Feb 10, 2022 | 46.37 | 46.39 | 46.34 | 46.36 | 4,696,495 | -0.03(-0.06%) |
Feb 09, 2022 | 46.37 | 46.40 | 46.37 | 46.39 | 3,914,277 | +0.02(+0.04%) |
Feb 08, 2022 | 46.38 | 46.39 | 46.36 | 46.37 | 3,219,367 | -0.02(-0.04%) |
Feb 07, 2022 | 46.37 | 46.40 | 46.37 | 46.39 | 2,087,513 | +0.01(+0.02%) |
Feb 04, 2022 | 46.40 | 46.40 | 46.38 | 46.38 | 2,963,710 | -0.02(-0.05%) |
Feb 03, 2022 | 46.40 | 46.39 | 46.40 | 2,792,380 | +0.00(+0.01%) | |
Feb 02, 2022 | 46.41 | 46.41 | 46.40 | 46.40 | 2,708,297 | +0.00(+0.00%) |
Feb 01, 2022 | 46.41 | 46.41 | 46.39 | 46.40 | 3,663,348 | -0.03(-0.06%) |
Jan 31, 2022 | 46.41 | 46.42 | 46.42 | 17,317,732 | +0.02(+0.04%) | |
Jan 28, 2022 | 46.38 | 46.42 | 46.38 | 46.41 | 4,289,146 | +0.03(+0.06%) |
Jan 27, 2022 | 46.37 | 46.39 | 46.37 | 46.38 | 2,745,722 | +0.00(+0.00%) |
Jan 26, 2022 | 46.40 | 46.41 | 46.38 | 46.38 | 5,190,666 | -0.01(-0.02%) |
Jan 25, 2022 | 46.39 | 46.41 | 46.39 | 46.39 | 3,356,601 | -0.01(-0.02%) |
Jan 24, 2022 | 46.40 | 46.41 | 46.39 | 46.40 | 6,105,424 | +0.00(+0.00%) |
Jan 21, 2022 | 46.40 | 46.42 | 46.40 | 46.40 | 4,250,690 | +0.00(+0.00%) |
Jan 20, 2022 | 46.40 | 46.41 | 46.40 | 46.40 | 2,452,017 | +0.00(+0.00%) |
Jan 19, 2022 | 46.39 | 46.43 | 46.39 | 46.40 | 3,855,506 | +0.01(+0.02%) |
Jan 18, 2022 | 46.40 | 46.42 | 46.39 | 46.39 | 3,552,042 | -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 | 4,631,599 | -0.02(-0.04%) |
Jan 12, 2022 | 46.42 | 46.43 | 46.42 | 46.42 | 3,507,945 | -0.01(-0.03%) |
Jan 11, 2022 | 46.42 | 46.44 | 46.41 | 46.44 | 4,535,445 | +0.01(+0.03%) |
Jan 10, 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 3,234,419 | +0.00(+0.00%) |
Jan 07, 2022 | 46.41 | 46.42 | 46.41 | 46.42 | 2,324,633 | +0.01(+0.02%) |
Jan 06, 2022 | 46.42 | 46.42 | 46.41 | 46.42 | 3,256,229 | +0.00(+0.00%) |
Jan 05, 2022 | 46.42 | 46.42 | 46.42 | 46.42 | 2,864,541 | +0.00(+0.00%) |
Jan 04, 2022 | 46.42 | 46.43 | 46.41 | 46.42 | 2,424,673 | -0.01(-0.02%) |
Jan 03, 2022 | 46.43 | 46.43 | 46.42 | 46.42 | 2,588,680 | +0.00(+0.00%) |
Dec 31, 2021 | 46.42 | 46.43 | 46.42 | 46.42 | 2,965,885 | +0.01(+0.02%) |
Dec 30, 2021 | 46.42 | 46.43 | 46.42 | 46.42 | 3,873,951 | -0.03(-0.06%) |
Dec 29, 2021 | 46.43 | 46.44 | 46.43 | 46.44 | 3,124,086 | +0.01(+0.02%) |
Dec 28, 2021 | 46.43 | 46.44 | 46.43 | 46.43 | 2,625,212 | +0.00(+0.00%) |
Dec 27, 2021 | 46.44 | 46.44 | 46.43 | 46.43 | 3,009,863 | +0.00(+0.00%) |
Dec 23, 2021 | 46.44 | 46.45 | 46.43 | 46.43 | 2,983,962 | -0.01(-0.02%) |
Dec 22, 2021 | 46.45 | 46.45 | 46.44 | 46.44 | 3,079,716 | +0.00(+0.00%) |
Dec 21, 2021 | 46.45 | 46.46 | 46.44 | 46.44 | 3,946,501 | -0.01(-0.02%) |
Dec 20, 2021 | 46.45 | 46.46 | 46.44 | 46.45 | 4,652,028 | -0.01(-0.02%) |
Dec 17, 2021 | 46.43 | 46.47 | 46.43 | 46.46 | 4,890,072 | +0.02(+0.04%) |
Dec 16, 2021 | 46.44 | 46.46 | 46.43 | 46.44 | 3,186,047 | -0.01(-0.02%) |
Dec 15, 2021 | 46.42 | 46.45 | 46.42 | 46.45 | 3,473,312 | -0.01(-0.02%) |
Dec 14, 2021 | 46.44 | 46.47 | 46.44 | 46.46 | 2,430,176 | +0.00(+0.00%) |
Dec 13, 2021 | 46.45 | 46.48 | 46.45 | 46.46 | 2,837,887 | -0.02(-0.04%) |
Dec 10, 2021 | 46.46 | 46.48 | 46.45 | 46.48 | 2,349,393 | +0.03(+0.06%) |
Dec 09, 2021 | 46.46 | 46.47 | 46.45 | 46.45 | 2,455,185 | -0.01(-0.02%) |
Dec 08, 2021 | 46.46 | 46.47 | 46.45 | 46.46 | 1,916,362 | +0.00(+0.00%) |
Dec 07, 2021 | 46.47 | 46.48 | 46.45 | 46.46 | 3,457,669 | -0.01(-0.02%) |
Dec 06, 2021 | 46.48 | 46.48 | 46.46 | 46.47 | 3,183,165 | +0.00(+0.00%) |
Dec 03, 2021 | 46.45 | 46.48 | 46.44 | 46.47 | 3,674,077 | +0.02(+0.04%) |
Dec 02, 2021 | 46.50 | 46.50 | 46.44 | 46.45 | 4,881,392 | -0.04(-0.08%) |