Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.31 | 43.45 | 43.31 | 43.44 | 198,646 | -0.02(-0.06%) |
Feb 25, 2022 | 43.36 | 43.48 | 43.46 | 43.46 | 681 | +0.23(+0.54%) |
Feb 24, 2022 | 42.89 | 43.23 | 42.89 | 43.23 | 8,231 | +0.14(+0.32%) |
Feb 23, 2022 | 43.11 | 43.20 | 43.09 | 43.09 | 2,157 | -0.02(-0.04%) |
Feb 22, 2022 | 43.15 | 43.16 | 43.09 | 43.10 | 2,168 | -0.08(-0.20%) |
Feb 18, 2022 | 43.19 | 0 | +0.06(+0.15%) | |||
Feb 17, 2022 | 43.17 | 43.17 | 43.12 | 43.12 | 1,884 | -0.13(-0.30%) |
Feb 16, 2022 | 43.04 | 43.25 | 43.04 | 43.25 | 1,975 | +0.19(+0.43%) |
Feb 15, 2022 | 43.07 | 43.07 | 43.03 | 43.07 | 1,431 | +0.03(+0.06%) |
Feb 14, 2022 | 43.04 | 43.06 | 42.96 | 43.04 | 5,885 | -0.01(-0.02%) |
Feb 11, 2022 | 43.26 | 43.26 | 43.01 | 43.05 | 6,613 | -0.16(-0.38%) |
Feb 10, 2022 | 43.47 | 43.49 | 43.21 | 43.21 | 14,489 | -0.42(-0.97%) |
Feb 09, 2022 | 43.58 | 43.67 | 43.53 | 43.64 | 8,169 | +0.16(+0.37%) |
Feb 08, 2022 | 43.56 | 43.58 | 43.47 | 43.47 | 911 | -0.02(-0.04%) |
Feb 07, 2022 | 43.52 | 43.53 | 43.49 | 43.49 | 1,127,487 | -0.02(-0.05%) |
Feb 04, 2022 | 43.46 | 43.59 | 43.40 | 43.51 | 1,129,678 | -0.15(-0.34%) |
Feb 03, 2022 | 43.75 | 43.77 | 43.66 | 43.66 | 2,256,334 | -0.31(-0.70%) |
Feb 02, 2022 | 43.97 | 43.97 | 43.89 | 43.97 | 1,127,808 | +0.06(+0.14%) |
Feb 01, 2022 | 43.83 | 43.91 | 43.81 | 43.91 | 2,791 | +0.15(+0.34%) |
Jan 31, 2022 | 43.62 | 43.76 | 43.56 | 43.76 | 10,895 | +0.07(+0.16%) |
Jan 28, 2022 | 43.55 | 43.69 | 43.50 | 43.69 | 3,329 | +0.05(+0.12%) |
Jan 27, 2022 | 43.88 | 43.88 | 43.57 | 43.64 | 2,275,304 | -0.20(-0.45%) |
Jan 26, 2022 | 44.08 | 44.08 | 43.82 | 43.83 | 1,795 | -0.07(-0.16%) |
Jan 25, 2022 | 43.88 | 44.00 | 43.88 | 43.90 | 2,842 | -0.13(-0.29%) |
Jan 24, 2022 | 43.97 | 44.03 | 43.82 | 44.03 | 4,435 | -0.01(-0.01%) |
Jan 21, 2022 | 44.06 | 44.12 | 44.04 | 44.04 | 2,260 | -0.01(-0.03%) |
Jan 20, 2022 | 44.28 | 44.28 | 44.05 | 44.05 | 2,418 | -0.10(-0.23%) |
Jan 19, 2022 | 44.16 | 44.20 | 44.15 | 44.15 | 1,229 | -0.01(-0.02%) |
Jan 18, 2022 | 44.20 | 44.20 | 44.12 | 44.16 | 42,671 | -0.19(-0.43%) |
Jan 14, 2022 | 44.35 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 44.37 | 44.37 | 44.37 | 44.37 | 291 | -0.12(-0.26%) |
Jan 12, 2022 | 44.46 | 44.48 | 44.46 | 44.48 | 2,950 | +0.05(+0.11%) |
Jan 11, 2022 | 44.29 | 44.43 | 44.28 | 44.43 | 2,121 | +0.17(+0.38%) |
Jan 10, 2022 | 44.12 | 44.27 | 44.12 | 44.27 | 2,348 | -0.02(-0.04%) |
Jan 07, 2022 | 44.30 | 44.30 | 44.28 | 44.28 | 1,031 | -0.07(-0.16%) |
Jan 06, 2022 | 44.42 | 44.46 | 44.36 | 44.36 | 2,714 | -0.05(-0.11%) |
Jan 05, 2022 | 44.61 | 44.61 | 44.40 | 44.40 | 2,186 | -0.27(-0.61%) |
Jan 04, 2022 | 44.64 | 44.70 | 44.62 | 44.67 | 2,776 | -0.07(-0.15%) |
Jan 03, 2022 | 44.70 | 44.74 | 44.70 | 44.74 | 954 | -0.04(-0.09%) |
Dec 31, 2021 | 44.78 | 44.82 | 44.78 | 44.78 | 4,476 | +0.01(+0.03%) |
Dec 30, 2021 | 44.81 | 44.81 | 44.76 | 44.77 | 623 | -0.02(-0.04%) |
Dec 29, 2021 | 44.86 | 44.86 | 44.78 | 44.78 | 2,392 | -0.07(-0.16%) |
Dec 28, 2021 | 44.88 | 44.88 | 44.81 | 44.86 | 4,130 | -0.00(-0.01%) |
Dec 27, 2021 | 44.82 | 44.91 | 44.82 | 44.86 | 9,683 | +0.04(+0.08%) |
Dec 23, 2021 | 44.80 | 44.87 | 44.78 | 44.82 | 25,691 | +0.06(+0.14%) |
Dec 22, 2021 | 44.64 | 44.76 | 44.64 | 44.76 | 854 | +0.12(+0.26%) |
Dec 21, 2021 | 44.63 | 44.66 | 44.63 | 44.65 | 3,963 | +0.11(+0.26%) |
Dec 20, 2021 | 44.45 | 44.55 | 44.45 | 44.53 | 1,990 | +0.01(+0.03%) |
Dec 17, 2021 | 44.49 | 44.56 | 44.48 | 44.52 | 9,610 | -0.05(-0.12%) |
Dec 16, 2021 | 44.56 | 44.63 | 44.56 | 44.57 | 10,369 | -0.01(-0.03%) |
Dec 15, 2021 | 44.45 | 44.59 | 44.59 | 44.59 | 1,583 | +0.10(+0.22%) |
Dec 14, 2021 | 44.43 | 44.54 | 44.43 | 44.49 | 1,496 | -0.05(-0.10%) |
Dec 13, 2021 | 44.48 | 44.56 | 44.48 | 44.54 | 2,908 | +0.02(+0.04%) |
Dec 10, 2021 | 44.55 | 44.55 | 44.47 | 44.52 | 2,831 | +0.04(+0.09%) |
Dec 09, 2021 | 44.55 | 44.56 | 44.47 | 44.47 | 10,891 | -0.12(-0.27%) |
Dec 08, 2021 | 44.55 | 44.59 | 44.55 | 44.59 | 1,573 | -0.00(-0.00%) |
Dec 07, 2021 | 44.50 | 44.60 | 44.50 | 44.60 | 1,878 | +0.19(+0.42%) |
Dec 06, 2021 | 44.33 | 44.41 | 44.32 | 44.41 | 5,431 | +0.13(+0.30%) |
Dec 03, 2021 | 44.23 | 44.28 | 44.23 | 44.28 | 20,302 | -0.01(-0.01%) |
Dec 02, 2021 | 44.19 | 44.29 | 44.14 | 44.28 | 7,633 | +0.21(+0.48%) |